820540800000|1996-01-02 00:00:00|775.7079|775.7079|764.1425|764.1425|775.7079|775.7079|758.3598|758.3598|2191996
820627200000|1996-01-03 00:00:00|768.273|768.273|757.94675|757.94675|774.8818|774.8818|755.8815|755.8815|2709778
820713600000|1996-01-04 00:00:00|760.42505|760.42505|755.8815|755.8815|760.42505|760.42505|745.9683|745.9683|3136990
820800000000|1996-01-05 00:00:00|752.783625|752.783625|756.604337|756.604337|760.012|760.012|747.6205|747.6205|3403872
821059200000|1996-01-08 00:00:00|758.3598|758.3598|745.9683|745.9683|759.1859|759.1859|745.1422|745.1422|2181832
821145600000|1996-01-09 00:00:00|748.03355|748.03355|743.90305|743.90305|749.2727|749.2727|736.8812|736.8812|2278595
821232000000|1996-01-10 00:00:00|737.29425|737.29425|725.3158|725.3158|737.29425|737.29425|722.8375|722.8375|3766048
821318400000|1996-01-11 00:00:00|722.0114|722.0114|724.07665|724.07665|726.55495|726.55495|715.81565|715.81565|4730527
821404800000|1996-01-12 00:00:00|721.495087|721.495087|732.58548|732.58548|741.42475|741.42475|697.2284|697.2284|2520052
821664000000|1996-01-15 00:00:00|736.8812|736.8812|734.4029|734.4029|739.3595|739.3595|728.6202|728.6202|1088570
821750400000|1996-01-16 00:00:00|736.8812|736.8812|737.29425|737.29425|743.49|743.49|733.783325|733.783325|3383871
821836800000|1996-01-17 00:00:00|739.3595|739.3595|726.55495|726.55495|739.3595|739.3595|725.3158|725.3158|3753292
821923200000|1996-01-18 00:00:00|731.0985|731.0985|735.125737|735.125737|739.3595|739.3595|726.55495|726.55495|5094785
822009600000|1996-01-19 00:00:00|740.1856|740.1856|736.733328|736.733328|742.6639|742.6639|731.0985|731.0985|3439624
822268800000|1996-01-22 00:00:00|734.4029|734.4029|731.51155|731.51155|735.229|735.229|726.968|726.968|2353926
822355200000|1996-01-23 00:00:00|731.0985|731.0985|728.6202|728.6202|736.0551|736.0551|725.3158|725.3158|2024098
822441600000|1996-01-24 00:00:00|727.174525|727.174525|740.59865|740.59865|742.6639|742.6639|725.3158|725.3158|2150248
822528000000|1996-01-25 00:00:00|741.8378|741.8378|742.870425|742.870425|749.2727|749.2727|738.5334|738.5334|1069083
822614400000|1996-01-26 00:00:00|747.6205|747.6205|747.6205|747.6205|756.7076|756.7076|741.8378|741.8378|3359359
822873600000|1996-01-29 00:00:00|749.2727|749.2727|748.4466|748.4466|751.751|751.751|743.49|743.49|1717063
822960000000|1996-01-30 00:00:00|748.85965|748.85965|747.6205|747.6205|751.751|751.751|737.7073|737.7073|1408943
823046400000|1996-01-31 00:00:00|743.861745|743.861745|758.3598|758.3598|759.1859|759.1859|743.861745|743.861745|3698806
823132800000|1996-02-01 00:00:00|752.99015|752.99015|756.753035|756.753035|759.1859|759.1859|750.9249|750.9249|3069196
823219200000|1996-02-02 00:00:00|757.5337|757.5337|784.795|784.795|788.0994|788.0994|757.5337|757.5337|6772546
823478400000|1996-02-05 00:00:00|782.936275|782.936275|784.795|784.795|784.795|784.795|774.8818|774.8818|2668058
823564800000|1996-02-06 00:00:00|779.0123|779.0123|778.59925|778.59925|784.795|784.795|772.4035|772.4035|3954845
823651200000|1996-02-07 00:00:00|780.6645|780.6645|769.0991|769.0991|792.2299|792.2299|768.273|768.273|3461476
823737600000|1996-02-08 00:00:00|772.4035|772.4035|762.90335|762.90335|774.46875|774.46875|757.5337|757.5337|3813487
823824000000|1996-02-09 00:00:00|762.4903|762.4903|755.8815|755.8815|768.273|768.273|753.4032|753.4032|4582218
824083200000|1996-02-12 00:00:00|754.64235|754.64235|765.7947|765.7947|769.9252|769.9252|752.5771|752.5771|1027006
824169600000|1996-02-13 00:00:00|769.9252|769.9252|776.740525|776.740525|782.3167|782.3167|767.4469|767.4469|14805119
824256000000|1996-02-14 00:00:00|781.07755|781.07755|773.2296|773.2296|782.3167|782.3167|770.7513|770.7513|1302638
824342400000|1996-02-15 00:00:00|774.0557|774.0557|773.64265|773.64265|778.1862|778.1862|769.9252|769.9252|2037037
824428800000|1996-02-16 00:00:00|774.8818|774.8818|772.4035|772.4035|779.8384|779.8384|769.9252|769.9252|8147973
824688000000|1996-02-19 00:00:00|752.99015|752.99015|751.751|751.751|779.0123|779.0123|747.6205|747.6205|13176619
824774400000|1996-02-20 00:00:00|756.7076|756.7076|750.9249|750.9249|776.534|776.534|739.566025|739.566025|1653534
824860800000|1996-02-21 00:00:00|747.6205|747.6205|749.68575|749.68575|767.4469|767.4469|743.49|743.49|2685644
824947200000|1996-02-22 00:00:00|752.16405|752.16405|755.8815|755.8815|773.2296|773.2296|750.0988|750.0988|4507600
825033600000|1996-02-23 00:00:00|755.8815|755.8815|754.72496|754.72496|776.534|776.534|754.2293|754.2293|3421037
825292800000|1996-02-26 00:00:00|753.4032|753.4032|744.72915|744.72915|754.2293|754.2293|741.0117|741.0117|1990762
825379200000|1996-02-27 00:00:00|745.9683|745.9683|755.8815|755.8815|762.90335|762.90335|744.3161|744.3161|640581
825465600000|1996-02-28 00:00:00|757.5337|757.5337|755.0554|755.0554|762.90335|762.90335|753.81625|753.81625|891918
825552000000|1996-02-29 00:00:00|755.8815|755.8815|754.745612|754.745612|761.25115|761.25115|748.4466|748.4466|2721105
825638400000|1996-03-01 00:00:00|752.5771|752.5771|755.700584|755.700584|764.349025|764.349025|750.0988|750.0988|4615852
825897600000|1996-03-04 00:00:00|758.3598|758.3598|755.46845|755.46845|770.7513|770.7513|752.5771|752.5771|2089058
825984000000|1996-03-05 00:00:00|756.7076|756.7076|763.3164|763.3164|768.273|768.273|755.0554|755.0554|4847840
826070400000|1996-03-06 00:00:00|763.72945|763.72945|771.5774|771.5774|774.8818|774.8818|761.6642|761.6642|2369356
826156800000|1996-03-07 00:00:00|772.4035|772.4035|758.3598|758.3598|772.4035|772.4035|755.377579|755.377579|4665195
826243200000|1996-03-08 00:00:00|760.012|760.012|762.051641|762.051641|769.9252|769.9252|755.8815|755.8815|4697336
826502400000|1996-03-11 00:00:00|748.4466|748.4466|754.64235|754.64235|760.012|760.012|746.38135|746.38135|1894724
826588800000|1996-03-12 00:00:00|760.012|760.012|760.8381|760.8381|779.0123|779.0123|756.29455|756.29455|2665097
826675200000|1996-03-13 00:00:00|762.4903|762.4903|753.4032|753.4032|774.8818|774.8818|751.751|751.751|1670485
826761600000|1996-03-14 00:00:00|755.46845|755.46845|758.3598|758.3598|761.6642|761.6642|754.022775|754.022775|2282825
826848000000|1996-03-15 00:00:00|756.243332|756.243332|760.631575|760.631575|769.51215|769.51215|756.191287|756.191287|3337087
827107200000|1996-03-18 00:00:00|761.6642|761.6642|761.6642|761.6642|765.7947|765.7947|757.5337|757.5337|679946
827193600000|1996-03-19 00:00:00|762.748869|762.748869|771.5774|771.5774|788.9255|788.9255|762.4903|762.4903|3617767
827280000000|1996-03-20 00:00:00|773.849175|773.849175|775.7079|775.7079|782.110175|782.110175|771.474137|771.474137|3278582
827366400000|1996-03-21 00:00:00|775.7079|775.7079|773.2296|773.2296|782.3167|782.3167|773.2296|773.2296|1596853
827452800000|1996-03-22 00:00:00|774.0557|774.0557|775.7079|775.7079|777.77315|777.77315|769.0991|769.0991|3264049
827712000000|1996-03-25 00:00:00|774.8818|774.8818|768.273|768.273|774.8818|774.8818|768.273|768.273|2184748
827798400000|1996-03-26 00:00:00|769.0991|769.0991|762.4903|762.4903|775.29485|775.29485|762.4903|762.4903|3239709
827884800000|1996-03-27 00:00:00|763.006612|763.006612|773.2296|773.2296|776.534|776.534|763.006612|763.006612|4034881
827971200000|1996-03-28 00:00:00|773.745912|773.745912|780.6645|780.6645|783.1428|783.1428|771.5774|771.5774|4425931
828057600000|1996-03-29 00:00:00|778.1862|778.1862|783.9689|783.9689|802.1431|802.1431|777.153575|777.153575|2460492
828313200000|1996-03-31 23:00:00|783.1428|783.1428|787.2733|787.2733|802.9692|802.9692|783.1428|783.1428|3153194
828399600000|1996-04-01 23:00:00|791.4038|791.4038|780.6645|780.6645|796.3604|796.3604|779.0123|779.0123|2080384
828486000000|1996-04-02 23:00:00|782.72975|782.72975|779.0123|779.0123|786.4472|786.4472|774.8818|774.8818|2839997
828572400000|1996-04-03 23:00:00|781.07755|781.07755|784.795|784.795|786.4472|786.4472|778.495987|778.495987|2499435
829004400000|1996-04-08 23:00:00|774.8818|774.8818|783.55585|783.55585|784.795|784.795|774.8818|774.8818|2658285
829090800000|1996-04-09 23:00:00|784.795|784.795|793.8821|793.8821|795.5343|795.5343|784.795|784.795|5296333
829177200000|1996-04-10 23:00:00|793.056|793.056|806.2736|806.2736|810.4041|810.4041|793.056|793.056|7433886
829263600000|1996-04-11 23:00:00|806.893175|806.893175|820.044687|820.044687|826.1|826.1|803.7953|803.7953|5649087
829522800000|1996-04-14 23:00:00|826.9261|826.9261|832.089225|832.089225|849.2308|849.2308|824.4478|824.4478|2419308
829609200000|1996-04-15 23:00:00|830.2305|830.2305|838.4915|838.4915|843.464622|843.464622|829.4044|829.4044|4015758
829695600000|1996-04-16 23:00:00|837.25235|837.25235|842.101557|842.101557|844.2742|844.2742|836.0132|836.0132|3092298
829782000000|1996-04-17 23:00:00|844.2742|844.2742|850.883|850.883|852.5352|852.5352|834.361|834.361|4112781
829868400000|1996-04-18 23:00:00|850.883|850.883|862.4484|862.4484|864.9267|864.9267|848.4047|848.4047|4363717
830127600000|1996-04-21 23:00:00|864.9267|864.9267|864.9267|864.9267|864.9267|864.9267|860.7962|860.7962|2231076
830214000000|1996-04-22 23:00:00|862.03535|862.03535|862.654925|862.654925|864.9267|864.9267|860.7962|860.7962|2326698
830300400000|1996-04-23 23:00:00|859.144|859.144|857.07875|857.07875|863.68755|863.68755|855.0135|855.0135|6428515
830386800000|1996-04-24 23:00:00|855.0135|855.0135|857.4918|857.4918|860.7962|860.7962|852.45259|852.45259|3119451
830473200000|1996-04-25 23:00:00|855.633075|855.633075|861.481863|861.481863|863.2745|863.2745|855.633075|855.633075|3090188
830732400000|1996-04-28 23:00:00|861.6223|861.6223|864.1006|864.1006|865.7528|865.7528|861.6223|861.6223|2577289
830818800000|1996-04-29 23:00:00|864.1006|864.1006|864.1006|864.1006|867.405|867.405|860.7962|860.7962|2455220
830905200000|1996-04-30 23:00:00|861.052291|861.052291|864.51365|864.51365|865.7528|865.7528|857.4918|857.4918|2773938
830991600000|1996-05-01 23:00:00|864.9267|864.9267|873.1877|873.1877|879.7965|879.7965|864.9267|864.9267|3453373
831078000000|1996-05-02 23:00:00|868.2311|868.2311|874.8399|874.8399|878.1443|878.1443|865.7528|865.7528|2748492
831423600000|1996-05-06 23:00:00|871.5355|871.5355|889.29665|889.29665|893.972376|893.972376|871.5355|871.5355|3938589
831510000000|1996-05-07 23:00:00|888.8836|888.8836|882.2748|882.2748|891.3619|891.3619|879.7965|879.7965|2676996
831596400000|1996-05-08 23:00:00|885.5792|885.5792|873.60075|873.60075|885.5792|885.5792|871.5355|871.5355|1673249
831682800000|1996-05-09 23:00:00|869.8833|869.8833|860.7962|860.7962|869.8833|869.8833|859.144|859.144|2360200
831942000000|1996-05-12 23:00:00|859.9701|859.9701|849.2308|849.2308|862.4484|862.4484|849.2308|849.2308|1150616
832028400000|1996-05-13 23:00:00|852.5352|852.5352|867.405|867.405|869.0572|869.0572|846.7525|846.7525|1939892
832114800000|1996-05-14 23:00:00|865.7528|865.7528|864.51365|864.51365|871.5355|871.5355|861.6223|861.6223|1072256
832201200000|1996-05-15 23:00:00|864.720175|864.720175|855.8396|855.8396|864.9267|864.9267|853.3613|853.3613|1416369
832287600000|1996-05-16 23:00:00|855.8396|855.8396|859.9701|859.9701|861.6223|861.6223|855.0135|855.0135|1708559
832546800000|1996-05-19 23:00:00|848.4047|848.4047|845.1003|845.1003|850.883|850.883|845.1003|845.1003|1529950
832633200000|1996-05-20 23:00:00|845.1003|845.1003|833.5349|833.5349|845.1003|845.1003|832.7088|832.7088|2514044
832719600000|1996-05-21 23:00:00|833.5349|833.5349|825.2739|825.2739|833.5349|833.5349|823.6217|823.6217|2013906
832806000000|1996-05-22 23:00:00|826.9261|826.9261|820.3173|820.3173|827.7522|827.7522|817.839|817.839|3109224
832892400000|1996-05-23 23:00:00|820.3173|820.3173|831.8827|831.8827|834.361|834.361|820.3173|820.3173|4106304
833238000000|1996-05-27 23:00:00|831.0566|831.0566|839.846304|839.846304|844.2742|844.2742|830.2305|830.2305|1076192
833324400000|1996-05-28 23:00:00|839.3176|839.3176|841.7959|841.7959|842.622|842.622|836.8393|836.8393|973393
833410800000|1996-05-29 23:00:00|840.55675|840.55675|837.6654|837.6654|842.622|842.622|831.8827|831.8827|2269945
833497200000|1996-05-30 23:00:00|838.4915|838.4915|831.0566|831.0566|841.7959|841.7959|828.5783|828.5783|1953094
833756400000|1996-06-02 23:00:00|830.2305|830.2305|827.7522|827.7522|834.361|834.361|826.1|826.1|1935150
833842800000|1996-06-03 23:00:00|826.1|826.1|821.9695|821.9695|829.4044|829.4044|820.3173|820.3173|4796154
833929200000|1996-06-04 23:00:00|822.589075|822.589075|818.974887|818.974887|824.4478|824.4478|815.3607|815.3607|3959181
834015600000|1996-06-05 23:00:00|817.219425|817.219425|799.6648|799.6648|821.121095|821.121095|795.5343|795.5343|3730121
834102000000|1996-06-06 23:00:00|799.6648|799.6648|801.317|801.317|808.7519|808.7519|795.5343|795.5343|4841438
834361200000|1996-06-09 23:00:00|807.0997|807.0997|806.68665|806.68665|811.2302|811.2302|804.6214|804.6214|2996257
834447600000|1996-06-10 23:00:00|812.0563|812.0563|809.578|809.578|815.3607|815.3607|803.7953|803.7953|2960193
834534000000|1996-06-11 23:00:00|812.46935|812.46935|806.2736|806.2736|817.0129|817.0129|806.2736|806.2736|1014308
834620400000|1996-06-12 23:00:00|808.958425|808.958425|801.317|801.317|808.958425|808.958425|798.8387|798.8387|4670493
834706800000|1996-06-13 23:00:00|798.8387|798.8387|805.4475|805.4475|807.0997|807.0997|791.4038|791.4038|6476350
834966000000|1996-06-16 23:00:00|799.6648|799.6648|802.9692|802.9692|804.6214|804.6214|795.5343|795.5343|2172608
835052400000|1996-06-17 23:00:00|805.240975|805.240975|812.0563|812.0563|813.7085|813.7085|803.7953|803.7953|2089072
835138800000|1996-06-18 23:00:00|812.8824|812.8824|813.155013|813.155013|817.839|817.839|810.4041|810.4041|1742229
835225200000|1996-06-19 23:00:00|819.4912|819.4912|816.59985|816.59985|821.9695|821.9695|813.7085|813.7085|3470952
835311600000|1996-06-20 23:00:00|817.0129|817.0129|809.578|809.578|821.9695|821.9695|803.7953|803.7953|3724455
835570800000|1996-06-23 23:00:00|805.4475|805.4475|803.933259|803.933259|806.2736|806.2736|798.8387|798.8387|2176156
835657200000|1996-06-24 23:00:00|802.9692|802.9692|798.8387|798.8387|805.4475|805.4475|793.056|793.056|2814349
835743600000|1996-06-25 23:00:00|798.8387|798.8387|794.7082|794.7082|798.8387|798.8387|787.2733|787.2733|2695090
835830000000|1996-06-26 23:00:00|789.7516|789.7516|790.371175|790.371175|793.056|793.056|784.795|784.795|3037472
835916400000|1996-06-27 23:00:00|788.0994|788.0994|787.2733|787.2733|789.7516|789.7516|784.795|784.795|904678
836175600000|1996-06-30 23:00:00|787.2733|787.2733|798.0126|798.0126|798.8387|798.8387|787.2733|787.2733|1858018
836262000000|1996-07-01 23:00:00|796.566925|796.566925|793.056|793.056|802.9692|802.9692|792.2299|792.2299|1680131
836348400000|1996-07-02 23:00:00|793.056|793.056|793.8821|793.8821|796.3604|796.3604|791.4038|791.4038|2486622
836434800000|1996-07-03 23:00:00|790.5777|790.5777|779.8384|779.8384|791.4038|791.4038|776.534|776.534|2945314
836521200000|1996-07-04 23:00:00|776.534|776.534|777.77315|777.77315|786.4472|786.4472|774.8818|774.8818|2944845
836780400000|1996-07-07 23:00:00|772.4035|772.4035|776.534|776.534|782.3167|782.3167|772.4035|772.4035|2494332
836866800000|1996-07-08 23:00:00|780.6645|780.6645|783.55585|783.55585|784.795|784.795|779.0123|779.0123|2084328
836953200000|1996-07-09 23:00:00|785.6211|785.6211|784.795|784.795|790.16465|790.16465|783.1428|783.1428|3502842
837039600000|1996-07-10 23:00:00|783.1428|783.1428|774.8818|774.8818|783.1428|783.1428|774.0557|774.0557|4208448
837126000000|1996-07-11 23:00:00|779.0123|779.0123|755.8815|755.8815|779.0123|779.0123|751.751|751.751|4495908
837385200000|1996-07-14 23:00:00|750.0988|750.0988|744.3161|744.3161|754.2293|754.2293|741.8378|741.8378|3613518
837471600000|1996-07-15 23:00:00|730.2724|730.2724|737.7073|737.7073|743.07695|743.07695|729.4463|729.4463|5235212
837558000000|1996-07-16 23:00:00|744.3161|744.3161|739.979075|739.979075|744.3161|744.3161|732.7507|732.7507|1968421
837644400000|1996-07-17 23:00:00|742.6639|742.6639|738.5334|738.5334|743.49|743.49|736.8812|736.8812|2175547
837730800000|1996-07-18 23:00:00|743.283475|743.283475|740.59865|740.59865|750.9249|750.9249|739.3595|739.3595|1561824
837990000000|1996-07-21 23:00:00|738.94645|738.94645|736.8812|736.8812|741.0117|741.0117|733.5768|733.5768|1737738
838076400000|1996-07-22 23:00:00|735.229|735.229|738.12035|738.12035|739.3595|739.3595|732.7507|732.7507|1679428
838162800000|1996-07-23 23:00:00|731.718075|731.718075|737.29425|737.29425|738.5334|738.5334|725.3158|725.3158|2348597
838249200000|1996-07-24 23:00:00|736.0551|736.0551|741.0117|741.0117|741.0117|741.0117|731.9246|731.9246|1442364
838335600000|1996-07-25 23:00:00|741.0117|741.0117|746.570527|746.570527|754.2293|754.2293|734.4029|734.4029|1422579
838594800000|1996-07-28 23:00:00|755.8815|755.8815|755.8815|755.8815|757.5337|757.5337|750.9249|750.9249|1639405
838681200000|1996-07-29 23:00:00|755.0554|755.0554|757.12065|757.12065|760.012|760.012|752.5771|752.5771|391439
838767600000|1996-07-30 23:00:00|765.7947|765.7947|767.4469|767.4469|768.273|768.273|760.012|760.012|1171392
838854000000|1996-07-31 23:00:00|768.273|768.273|771.99045|771.99045|772.4035|772.4035|762.4903|762.4903|1777191
838940400000|1996-08-01 23:00:00|772.4035|772.4035|769.0991|769.0991|776.534|776.534|760.012|760.012|1990499
839199600000|1996-08-04 23:00:00|772.4035|772.4035|772.4035|772.4035|776.534|776.534|768.273|768.273|562865
839286000000|1996-08-05 23:00:00|771.5774|771.5774|766.6208|766.6208|772.4035|772.4035|762.4903|762.4903|2076631
839372400000|1996-08-06 23:00:00|763.3164|763.3164|761.457675|761.457675|768.273|768.273|760.012|760.012|1011386
839458800000|1996-08-07 23:00:00|762.4903|762.4903|764.1425|764.1425|765.7947|765.7947|760.012|760.012|1971402
839545200000|1996-08-08 23:00:00|763.3164|763.3164|759.1859|759.1859|764.1425|764.1425|757.5337|757.5337|697426
839804400000|1996-08-11 23:00:00|756.7076|756.7076|765.7947|765.7947|765.7947|765.7947|756.7076|756.7076|2406771
839890800000|1996-08-12 23:00:00|765.484912|765.484912|774.8818|774.8818|776.534|776.534|765.484912|765.484912|905601
839977200000|1996-08-13 23:00:00|775.7079|775.7079|791.4038|791.4038|793.056|793.056|774.8818|774.8818|2025103
840063600000|1996-08-14 23:00:00|787.2733|787.2733|793.056|793.056|798.8387|798.8387|787.2733|787.2733|2107643
840150000000|1996-08-15 23:00:00|792.2299|792.2299|801.317|801.317|801.317|801.317|790.5777|790.5777|1963327
840409200000|1996-08-18 23:00:00|815.3607|815.3607|801.317|801.317|815.3607|815.3607|801.317|801.317|1566402
840495600000|1996-08-19 23:00:00|801.626787|801.626787|809.578|809.578|812.0563|812.0563|801.626787|801.626787|1840896
840582000000|1996-08-20 23:00:00|812.0563|812.0563|798.0126|798.0126|812.0563|812.0563|793.056|793.056|2000829
840668400000|1996-08-21 23:00:00|793.056|793.056|804.6214|804.6214|807.0997|807.0997|793.056|793.056|1953796
840754800000|1996-08-22 23:00:00|806.2736|806.2736|813.7085|813.7085|816.1868|816.1868|793.056|793.056|1118919
841100400000|1996-08-26 23:00:00|814.431337|814.431337|811.64325|811.64325|816.1868|816.1868|797.1865|797.1865|2222930
841186800000|1996-08-27 23:00:00|799.6648|799.6648|805.86055|805.86055|813.7085|813.7085|799.6648|799.6648|3768262
841273200000|1996-08-28 23:00:00|804.6214|804.6214|789.7516|789.7516|813.7085|813.7085|779.8384|779.8384|2485335
841359600000|1996-08-29 23:00:00|786.4472|786.4472|787.2733|787.2733|807.9258|807.9258|783.9689|783.9689|947834
841618800000|1996-09-01 23:00:00|789.7516|789.7516|795.94735|795.94735|797.1865|797.1865|784.795|784.795|485003
841705200000|1996-09-02 23:00:00|791.4038|791.4038|797.59955|797.59955|798.8387|798.8387|787.2733|787.2733|881919
841791600000|1996-09-03 23:00:00|800.07785|800.07785|807.587099|807.587099|808.7519|808.7519|798.8387|798.8387|1001576
841878000000|1996-09-04 23:00:00|804.105087|804.105087|797.1865|797.1865|808.7519|808.7519|797.1865|797.1865|1421957
841964400000|1996-09-05 23:00:00|790.5777|790.5777|792.2299|792.2299|792.2299|792.2299|780.6645|780.6645|938944
842223600000|1996-09-08 23:00:00|788.9255|788.9255|797.1865|797.1865|797.1865|797.1865|787.2733|787.2733|1677048
842310000000|1996-09-09 23:00:00|802.1431|802.1431|788.9255|788.9255|802.9692|802.9692|788.9255|788.9255|2230813
842396400000|1996-09-10 23:00:00|790.5777|790.5777|768.68605|768.68605|790.5777|790.5777|764.9686|764.9686|3369363
842482800000|1996-09-11 23:00:00|758.3598|758.3598|791.994461|791.994461|798.0126|798.0126|757.5337|757.5337|4547433
842569200000|1996-09-12 23:00:00|793.056|793.056|787.2733|787.2733|795.5343|795.5343|777.3601|777.3601|3054171
842828400000|1996-09-15 23:00:00|784.38195|784.38195|791.81685|791.81685|794.7082|794.7082|783.1428|783.1428|1500451
842914800000|1996-09-16 23:00:00|794.088625|794.088625|783.9689|783.9689|794.7082|794.7082|780.6645|780.6645|3987415
843001200000|1996-09-17 23:00:00|774.8818|774.8818|771.5774|771.5774|784.38195|784.38195|770.7513|770.7513|4920744
843087600000|1996-09-18 23:00:00|773.2296|773.2296|781.4906|781.4906|783.1428|783.1428|773.2296|773.2296|2955523
843174000000|1996-09-19 23:00:00|782.3167|782.3167|784.38195|784.38195|788.9255|788.9255|779.0123|779.0123|2161531
843433200000|1996-09-22 23:00:00|774.8818|774.8818|771.99045|771.99045|774.8818|774.8818|768.273|768.273|1293350
843519600000|1996-09-23 23:00:00|773.2296|773.2296|772.4035|772.4035|774.8818|774.8818|762.4903|762.4903|1895343
843606000000|1996-09-24 23:00:00|772.4035|772.4035|782.3167|782.3167|789.7516|789.7516|772.4035|772.4035|923857
843692400000|1996-09-25 23:00:00|784.795|784.795|785.6211|785.6211|788.9255|788.9255|780.25145|780.25145|3198445
843778800000|1996-09-26 23:00:00|784.795|784.795|786.4472|786.4472|810.4041|810.4041|783.9689|783.9689|3461712
844038000000|1996-09-29 23:00:00|807.9258|807.9258|808.33885|808.33885|816.1868|816.1868|804.6214|804.6214|2012326
844124400000|1996-09-30 23:00:00|808.7519|808.7519|808.33885|808.33885|816.1868|816.1868|803.7953|803.7953|3856351
844210800000|1996-10-01 23:00:00|807.9258|807.9258|814.12155|814.12155|824.4478|824.4478|807.0997|807.0997|1381816
844297200000|1996-10-02 23:00:00|819.4912|819.4912|807.0997|807.0997|823.6217|823.6217|806.2736|806.2736|2110904
844383600000|1996-10-03 23:00:00|807.0997|807.0997|817.0129|817.0129|817.839|817.839|803.7953|803.7953|1106242
844642800000|1996-10-06 23:00:00|812.0563|812.0563|809.578|809.578|815.3607|815.3607|805.4475|805.4475|1314716
844729200000|1996-10-07 23:00:00|804.6214|804.6214|805.86055|805.86055|807.0997|807.0997|797.1865|797.1865|1512401
844815600000|1996-10-08 23:00:00|795.5343|795.5343|798.8387|798.8387|803.7953|803.7953|793.056|793.056|1601935
844902000000|1996-10-09 23:00:00|797.806075|797.806075|803.38225|803.38225|807.9258|807.9258|791.4038|791.4038|4767351
844988400000|1996-10-10 23:00:00|796.3604|796.3604|812.0563|812.0563|812.0563|812.0563|796.3604|796.3604|3150988
845247600000|1996-10-13 23:00:00|808.7519|808.7519|814.5346|814.5346|823.6217|823.6217|807.9258|807.9258|1152089
845334000000|1996-10-14 23:00:00|815.77375|815.77375|814.94765|814.94765|824.4478|824.4478|813.7085|813.7085|1928233
845420400000|1996-10-15 23:00:00|817.839|817.839|815.3607|815.3607|821.1434|821.1434|809.578|809.578|2151294
845506800000|1996-10-16 23:00:00|807.0997|807.0997|808.7519|808.7519|811.2302|811.2302|797.1865|797.1865|4229053
845593200000|1996-10-17 23:00:00|809.578|809.578|811.502813|811.502813|815.3607|815.3607|807.9258|807.9258|4257022
845852400000|1996-10-20 23:00:00|817.0129|817.0129|812.0563|812.0563|817.839|817.839|809.578|809.578|2868617
845938800000|1996-10-21 23:00:00|813.29545|813.29545|805.03445|805.03445|813.29545|813.29545|803.7953|803.7953|2373056
846025200000|1996-10-22 23:00:00|802.1431|802.1431|809.16495|809.16495|809.16495|809.16495|794.7082|794.7082|2120834
846111600000|1996-10-23 23:00:00|803.7953|803.7953|798.42565|798.42565|808.7519|808.7519|797.1865|797.1865|1968118
846198000000|1996-10-24 23:00:00|792.2299|792.2299|798.8387|798.8387|801.317|801.317|787.2733|787.2733|1170484
846460800000|1996-10-28 00:00:00|798.8387|798.8387|802.9692|802.9692|805.4475|805.4475|798.8387|798.8387|3352421
846547200000|1996-10-29 00:00:00|801.626787|801.626787|802.9692|802.9692|805.4475|805.4475|799.6648|799.6648|4400328
846633600000|1996-10-30 00:00:00|802.1431|802.1431|799.6648|799.6648|807.0997|807.0997|794.592546|794.592546|5233315
846720000000|1996-10-31 00:00:00|801.317|801.317|811.64325|811.64325|812.0563|812.0563|801.317|801.317|4385709
846806400000|1996-11-01 00:00:00|810.920412|810.920412|806.2736|806.2736|815.3607|815.3607|803.7953|803.7953|2505574
847065600000|1996-11-04 00:00:00|805.4475|805.4475|798.42565|798.42565|805.4475|805.4475|793.056|793.056|1729495
847152000000|1996-11-05 00:00:00|795.12125|795.12125|785.6211|785.6211|798.8387|798.8387|784.795|784.795|1333861
847238400000|1996-11-06 00:00:00|787.2733|787.2733|782.3167|782.3167|790.5777|790.5777|772.4035|772.4035|2197971
847324800000|1996-11-07 00:00:00|780.6645|780.6645|758.3598|758.3598|790.5777|790.5777|755.8815|755.8815|3468633
847411200000|1996-11-08 00:00:00|759.1859|759.1859|762.4903|762.4903|764.1425|764.1425|756.7076|756.7076|1175944
847670400000|1996-11-11 00:00:00|760.012|760.012|766.20775|766.20775|769.9252|769.9252|760.012|760.012|2430271
847756800000|1996-11-12 00:00:00|757.5337|757.5337|751.751|751.751|763.3164|763.3164|748.4466|748.4466|3359167
847843200000|1996-11-13 00:00:00|751.33795|751.33795|760.367223|760.367223|761.6642|761.6642|750.9249|750.9249|1630303
847929600000|1996-11-14 00:00:00|759.805475|759.805475|754.2293|754.2293|765.7947|765.7947|750.0988|750.0988|2078961
848016000000|1996-11-15 00:00:00|755.0554|755.0554|762.07725|762.07725|765.7947|765.7947|754.2293|754.2293|2061301
848275200000|1996-11-18 00:00:00|760.8381|760.8381|763.3164|763.3164|764.1425|764.1425|755.8815|755.8815|1554810
848361600000|1996-11-19 00:00:00|758.3598|758.3598|763.3164|763.3164|774.0557|774.0557|758.3598|758.3598|2401079
848448000000|1996-11-20 00:00:00|781.4906|781.4906|778.35142|778.35142|782.3167|782.3167|769.0991|769.0991|2816602
848534400000|1996-11-21 00:00:00|778.1862|778.1862|789.33855|789.33855|797.1865|797.1865|778.1862|778.1862|4180049
848620800000|1996-11-22 00:00:00|798.8387|798.8387|808.7519|808.7519|812.0563|812.0563|798.8387|798.8387|2706265
848880000000|1996-11-25 00:00:00|811.2302|811.2302|811.2302|811.2302|816.59985|816.59985|807.9258|807.9258|2735689
848966400000|1996-11-26 00:00:00|812.0563|812.0563|804.20835|804.20835|812.0563|812.0563|795.5343|795.5343|2023684
849052800000|1996-11-27 00:00:00|806.2736|806.2736|804.6214|804.6214|809.578|809.578|795.5343|795.5343|1645478
849139200000|1996-11-28 00:00:00|799.6648|799.6648|812.8824|812.8824|817.632475|817.632475|799.6648|799.6648|3233673
849225600000|1996-11-29 00:00:00|818.6651|818.6651|826.9261|826.9261|830.2305|830.2305|816.1868|816.1868|3959572
849484800000|1996-12-02 00:00:00|830.2305|830.2305|812.8824|812.8824|830.2305|830.2305|812.0563|812.0563|2508181
849571200000|1996-12-03 00:00:00|812.46935|812.46935|816.1868|816.1868|821.9695|821.9695|812.0563|812.0563|1335683
849657600000|1996-12-04 00:00:00|808.7519|808.7519|808.33885|808.33885|815.77375|815.77375|802.9692|802.9692|3316464
849744000000|1996-12-05 00:00:00|807.616012|807.616012|806.067075|806.067075|809.578|809.578|799.6648|799.6648|4420680
849830400000|1996-12-06 00:00:00|805.4475|805.4475|789.7516|789.7516|806.2736|806.2736|784.795|784.795|3969872
850089600000|1996-12-09 00:00:00|797.1865|797.1865|799.25175|799.25175|802.9692|802.9692|793.056|793.056|1287217
850176000000|1996-12-10 00:00:00|802.1431|802.1431|798.42565|798.42565|805.4475|805.4475|795.5343|795.5343|2831020
850262400000|1996-12-11 00:00:00|787.2733|787.2733|786.03415|786.03415|793.056|793.056|779.8384|779.8384|4727010
850348800000|1996-12-12 00:00:00|782.110175|782.110175|782.936275|782.936275|792.2299|792.2299|779.42535|779.42535|2535441
850435200000|1996-12-13 00:00:00|769.0991|769.0991|773.2296|773.2296|774.0557|774.0557|764.1425|764.1425|3184529
850694400000|1996-12-16 00:00:00|771.5774|771.5774|783.1428|783.1428|787.2733|787.2733|770.7513|770.7513|1513768
850780800000|1996-12-17 00:00:00|777.77315|777.77315|761.25115|761.25115|779.0123|779.0123|760.012|760.012|1511998
850867200000|1996-12-18 00:00:00|761.6642|761.6642|771.899579|771.899579|775.7079|775.7079|760.012|760.012|3029869
850953600000|1996-12-19 00:00:00|774.8818|774.8818|771.99045|771.99045|779.0123|779.0123|763.3164|763.3164|3373522
851040000000|1996-12-20 00:00:00|780.25145|780.25145|780.6645|780.6645|794.7082|794.7082|776.922267|776.922267|4077128
851299200000|1996-12-23 00:00:00|781.07755|781.07755|774.8818|774.8818|781.07755|781.07755|773.2296|773.2296|1006179
851385600000|1996-12-24 00:00:00|773.952437|773.952437|779.8384|779.8384|782.3167|782.3167|773.2296|773.2296|1171823
851644800000|1996-12-27 00:00:00|783.9689|783.9689|778.1862|778.1862|784.795|784.795|778.1862|778.1862|1681358
851904000000|1996-12-30 00:00:00|784.795|784.795|782.626487|782.626487|786.4472|786.4472|779.0123|779.0123|1800605
851990400000|1996-12-31 00:00:00|780.6645|780.6645|774.8818|774.8818|780.6645|780.6645|772.4035|772.4035|647094
852163200000|1997-01-02 00:00:00|769.9252|769.9252|769.0991|769.0991|773.64265|773.64265|758.3598|758.3598|926631
852249600000|1997-01-03 00:00:00|764.1425|764.1425|771.949145|771.949145|772.4035|772.4035|762.4903|762.4903|612772
852508800000|1997-01-06 00:00:00|773.2296|773.2296|779.631875|779.631875|780.6645|780.6645|768.273|768.273|1926443
852595200000|1997-01-07 00:00:00|779.8384|779.8384|765.38165|765.38165|784.076293|784.076293|761.6642|761.6642|1810959
852681600000|1997-01-08 00:00:00|764.1425|764.1425|770.33825|770.33825|774.0557|774.0557|764.1425|764.1425|1662902
852768000000|1997-01-09 00:00:00|771.5774|771.5774|764.828163|764.828163|771.5774|771.5774|759.1859|759.1859|3250246
852854400000|1997-01-10 00:00:00|755.8815|755.8815|747.413975|747.413975|760.012|760.012|741.8378|741.8378|3475703
853113600000|1997-01-13 00:00:00|745.1422|745.1422|751.957525|751.957525|757.5337|757.5337|739.3595|739.3595|2898613
853200000000|1997-01-14 00:00:00|750.718375|750.718375|760.012|760.012|761.6642|761.6642|745.9683|745.9683|3487261
853286400000|1997-01-15 00:00:00|762.4903|762.4903|751.379255|751.379255|762.4903|762.4903|750.0988|750.0988|5148317
853372800000|1997-01-16 00:00:00|750.821637|750.821637|749.2727|749.2727|752.99015|752.99015|745.9683|745.9683|3699002
853459200000|1997-01-17 00:00:00|749.68575|749.68575|755.0554|755.0554|755.8815|755.8815|749.68575|749.68575|5370113
853718400000|1997-01-20 00:00:00|758.566325|758.566325|753.4032|753.4032|759.1859|759.1859|750.0988|750.0988|3370336
853804800000|1997-01-21 00:00:00|756.29455|756.29455|759.1859|759.1859|762.4903|762.4903|753.299937|753.299937|4729135
853891200000|1997-01-22 00:00:00|758.3598|758.3598|756.29455|756.29455|762.4903|762.4903|753.4032|753.4032|3431266
853977600000|1997-01-23 00:00:00|756.7076|756.7076|778.1862|778.1862|778.1862|778.1862|755.8815|755.8815|5245805
854064000000|1997-01-24 00:00:00|776.12095|776.12095|762.4903|762.4903|776.94705|776.94705|762.4903|762.4903|2544104
854323200000|1997-01-27 00:00:00|766.6208|766.6208|769.0991|769.0991|769.9252|769.9252|764.1425|764.1425|2366541
854409600000|1997-01-28 00:00:00|769.718675|769.718675|776.12095|776.12095|778.1862|778.1862|766.6208|766.6208|2254674
854496000000|1997-01-29 00:00:00|776.534|776.534|764.1425|764.1425|776.534|776.534|762.4903|762.4903|2315717
854582400000|1997-01-30 00:00:00|759.1859|759.1859|754.2293|754.2293|764.1425|764.1425|754.2293|754.2293|2302881
854668800000|1997-01-31 00:00:00|756.7076|756.7076|751.751|751.751|756.7076|756.7076|745.1422|745.1422|4031816
854928000000|1997-02-03 00:00:00|750.0988|750.0988|743.90305|743.90305|751.751|751.751|743.49|743.49|3170140
855014400000|1997-02-04 00:00:00|746.7944|746.7944|736.8812|736.8812|746.7944|746.7944|729.4463|729.4463|4584241
855100800000|1997-02-05 00:00:00|736.8812|736.8812|728.6202|728.6202|738.5334|738.5334|721.1853|721.1853|5125525
855187200000|1997-02-06 00:00:00|726.55495|726.55495|743.49|743.49|747.6205|747.6205|725.3158|725.3158|10801180
855273600000|1997-02-07 00:00:00|742.25085|742.25085|760.8381|760.8381|762.4903|762.4903|742.044325|742.044325|5841032
855532800000|1997-02-10 00:00:00|758.3598|758.3598|754.2293|754.2293|760.8381|760.8381|750.0988|750.0988|1471280
855619200000|1997-02-11 00:00:00|751.527953|751.527953|751.33795|751.33795|755.8815|755.8815|749.2727|749.2727|1179973
855705600000|1997-02-12 00:00:00|753.4032|753.4032|744.72915|744.72915|753.4032|753.4032|743.49|743.49|2711772
855792000000|1997-02-13 00:00:00|745.9683|745.9683|750.9249|750.9249|753.4032|753.4032|744.72915|744.72915|3470537
855878400000|1997-02-14 00:00:00|751.751|751.751|745.1422|745.1422|755.0554|755.0554|741.0117|741.0117|3500896
856137600000|1997-02-17 00:00:00|745.9683|745.9683|752.16405|752.16405|755.0554|755.0554|741.8378|741.8378|1822973
856224000000|1997-02-18 00:00:00|751.751|751.751|755.490176|755.490176|760.012|760.012|750.9249|750.9249|3418529
856310400000|1997-02-19 00:00:00|755.0554|755.0554|752.16405|752.16405|756.7076|756.7076|749.2727|749.2727|3024733
856396800000|1997-02-20 00:00:00|755.0554|755.0554|761.6642|761.6642|769.9252|769.9252|754.130168|754.130168|5525213
856483200000|1997-02-21 00:00:00|762.4903|762.4903|769.652587|769.652587|774.0557|774.0557|760.012|760.012|5323837
856742400000|1997-02-24 00:00:00|770.7513|770.7513|769.51215|769.51215|774.8818|774.8818|764.9686|764.9686|2957743
856828800000|1997-02-25 00:00:00|773.2296|773.2296|778.805775|778.805775|781.4906|781.4906|771.99045|771.99045|3533142
856915200000|1997-02-26 00:00:00|781.4906|781.4906|779.42535|779.42535|782.3167|782.3167|772.196975|772.196975|3742607
857001600000|1997-02-27 00:00:00|776.94705|776.94705|783.9689|783.9689|786.4472|786.4472|774.0557|774.0557|5314356
857088000000|1997-02-28 00:00:00|784.795|784.795|774.46875|774.46875|784.795|784.795|765.7947|765.7947|5558963
857347200000|1997-03-03 00:00:00|769.0991|769.0991|774.8818|774.8818|778.1862|778.1862|768.273|768.273|2460229
857433600000|1997-03-04 00:00:00|774.46875|774.46875|778.1862|778.1862|783.035407|783.035407|774.46875|774.46875|2886557
857520000000|1997-03-05 00:00:00|776.534|776.534|786.4472|786.4472|789.7516|789.7516|770.7513|770.7513|2952963
857606400000|1997-03-06 00:00:00|786.4472|786.4472|788.9255|788.9255|797.1865|797.1865|785.6211|785.6211|3659525
857692800000|1997-03-07 00:00:00|788.51245|788.51245|790.99075|790.99075|795.5343|795.5343|784.795|784.795|1879895
857952000000|1997-03-10 00:00:00|794.7082|794.7082|793.056|793.056|801.317|801.317|792.2299|792.2299|2015752
858038400000|1997-03-11 00:00:00|795.12125|795.12125|809.99105|809.99105|811.2302|811.2302|783.55585|783.55585|5050444
858124800000|1997-03-12 00:00:00|811.2302|811.2302|792.2299|792.2299|823.6217|823.6217|789.33855|789.33855|4275614
858211200000|1997-03-13 00:00:00|808.7519|808.7519|811.783687|811.783687|814.5346|814.5346|790.16465|790.16465|3804484
858297600000|1997-03-14 00:00:00|812.46935|812.46935|823.6217|823.6217|823.6217|823.6217|796.77345|796.77345|41634673
858556800000|1997-03-17 00:00:00|802.9692|802.9692|803.38225|803.38225|820.3173|820.3173|797.1865|797.1865|4202250
858643200000|1997-03-18 00:00:00|804.776294|804.776294|803.7953|803.7953|825.2739|825.2739|801.317|801.317|3096248
858729600000|1997-03-19 00:00:00|804.6214|804.6214|793.8821|793.8821|812.8824|812.8824|791.4038|791.4038|5383430
858816000000|1997-03-20 00:00:00|792.2299|792.2299|782.3167|782.3167|800.4909|800.4909|776.534|776.534|2626920
858902400000|1997-03-21 00:00:00|777.101944|777.101944|781.07755|781.07755|798.0126|798.0126|770.7513|770.7513|2792917
859161600000|1997-03-24 00:00:00|778.1862|778.1862|781.90365|781.90365|793.056|793.056|769.9252|769.9252|2520533
859248000000|1997-03-25 00:00:00|771.5774|771.5774|778.1862|778.1862|782.3167|782.3167|770.131725|770.131725|2276212
859334400000|1997-03-26 00:00:00|780.6645|780.6645|797.59955|797.59955|800.4909|800.4909|778.392725|778.392725|3848722
859420800000|1997-03-27 00:00:00|797.59955|797.59955|795.94735|795.94735|803.7953|803.7953|791.4038|791.4038|3577658
859849200000|1997-03-31 23:00:00|772.4035|772.4035|787.68635|787.68635|788.718975|788.718975|769.0991|769.0991|3221990
859935600000|1997-04-01 23:00:00|778.1862|778.1862|793.056|793.056|794.7082|794.7082|775.604637|775.604637|2257244
860022000000|1997-04-02 23:00:00|792.023375|792.023375|784.795|784.795|798.0126|798.0126|781.4906|781.4906|4247010
860108400000|1997-04-03 23:00:00|784.175425|784.175425|791.81685|791.81685|793.056|793.056|782.006912|782.006912|5027953
860367600000|1997-04-06 23:00:00|791.4038|791.4038|789.33855|789.33855|796.3604|796.3604|787.2733|787.2733|2381026
860454000000|1997-04-07 23:00:00|790.5777|790.5777|783.55585|783.55585|803.38225|803.38225|780.6645|780.6645|1923487
860540400000|1997-04-08 23:00:00|783.349325|783.349325|782.72975|782.72975|790.5777|790.5777|780.6645|780.6645|3210625
860626800000|1997-04-09 23:00:00|780.6645|780.6645|783.55585|783.55585|784.795|784.795|779.0123|779.0123|1221694
860713200000|1997-04-10 23:00:00|781.4906|781.4906|771.99045|771.99045|786.4472|786.4472|769.9252|769.9252|2325875
860972400000|1997-04-13 23:00:00|772.4035|772.4035|778.1862|778.1862|781.4906|781.4906|764.1425|764.1425|2074168
861058800000|1997-04-14 23:00:00|781.4906|781.4906|782.316617|782.316617|788.9255|788.9255|779.0123|779.0123|20897463
861145200000|1997-04-15 23:00:00|791.4038|791.4038|787.68635|787.68635|797.1865|797.1865|781.4906|781.4906|3460648
861231600000|1997-04-16 23:00:00|789.7516|789.7516|781.07755|781.07755|790.5777|790.5777|779.0123|779.0123|1718151
861318000000|1997-04-17 23:00:00|778.1862|778.1862|790.5777|790.5777|793.8821|793.8821|777.3601|777.3601|2184207
861577200000|1997-04-20 23:00:00|784.795|784.795|792.849475|792.849475|798.0126|798.0126|784.795|784.795|1954338
861663600000|1997-04-21 23:00:00|793.056|793.056|793.8821|793.8821|794.7082|794.7082|788.9255|788.9255|1553239
861750000000|1997-04-22 23:00:00|794.7082|794.7082|802.316581|802.316581|805.4475|805.4475|794.7082|794.7082|3392732
861836400000|1997-04-23 23:00:00|802.9692|802.9692|807.0997|807.0997|807.0997|807.0997|793.8821|793.8821|2469365
861922800000|1997-04-24 23:00:00|799.6648|799.6648|802.9692|802.9692|811.2302|811.2302|799.6648|799.6648|3515479
862182000000|1997-04-27 23:00:00|802.1431|802.1431|801.73005|801.73005|805.4475|805.4475|799.6648|799.6648|2240681
862268400000|1997-04-28 23:00:00|802.1431|802.1431|811.2302|811.2302|812.8824|812.8824|799.6648|799.6648|3322040
862354800000|1997-04-29 23:00:00|811.64325|811.64325|808.33885|808.33885|817.839|817.839|801.317|801.317|1664244
862441200000|1997-04-30 23:00:00|806.428494|806.428494|817.42595|817.42595|819.4912|819.4912|806.428494|806.428494|3777808
862527600000|1997-05-01 23:00:00|812.0563|812.0563|819.07815|819.07815|821.9695|821.9695|809.578|809.578|2191415
862873200000|1997-05-05 23:00:00|828.5783|828.5783|814.5346|814.5346|828.5783|828.5783|813.7085|813.7085|2865689
862959600000|1997-05-06 23:00:00|817.632475|817.632475|818.6651|818.6651|821.9695|821.9695|813.7085|813.7085|1925977
863046000000|1997-05-07 23:00:00|819.4912|819.4912|824.86085|824.86085|826.1|826.1|816.1868|816.1868|1341859
863132400000|1997-05-08 23:00:00|826.1|826.1|826.983927|826.983927|831.8827|831.8827|823.6217|823.6217|3083613
863391600000|1997-05-11 23:00:00|827.7522|827.7522|831.06073|831.06073|834.361|834.361|826.9261|826.9261|3194297
863478000000|1997-05-12 23:00:00|831.8827|831.8827|836.0132|836.0132|840.1437|840.1437|830.2305|830.2305|3001769
863564400000|1997-05-13 23:00:00|839.3176|839.3176|844.2742|844.2742|845.1003|845.1003|834.361|834.361|1638114
863650800000|1997-05-14 23:00:00|840.9698|840.9698|842.20895|842.20895|848.4047|848.4047|840.9698|840.9698|2167534
863737200000|1997-05-15 23:00:00|848.4047|848.4047|863.2745|863.2745|871.5355|871.5355|848.4047|848.4047|3703794
863996400000|1997-05-18 23:00:00|867.405|867.405|873.60075|873.60075|875.666|875.666|863.2745|863.2745|2152799
864082800000|1997-05-19 23:00:00|875.666|875.666|868.2311|868.2311|879.7965|879.7965|867.405|867.405|2573104
864169200000|1997-05-20 23:00:00|869.263725|869.263725|874.0138|874.0138|878.9704|878.9704|867.405|867.405|2824062
864255600000|1997-05-21 23:00:00|874.0138|874.0138|889.29665|889.29665|889.7097|889.7097|874.0138|874.0138|3841979
864342000000|1997-05-22 23:00:00|894.459775|894.459775|889.362738|889.362738|900.449|900.449|884.7531|884.7531|5224085
864687600000|1997-05-26 23:00:00|888.0575|888.0575|885.5792|885.5792|888.0575|888.0575|880.6226|880.6226|2931844
864774000000|1997-05-27 23:00:00|883.927|883.927|886.4053|886.4053|889.7097|889.7097|880.6226|880.6226|4208285
864860400000|1997-05-28 23:00:00|887.64445|887.64445|882.2748|882.2748|889.7097|889.7097|874.0138|874.0138|3580571
864946800000|1997-05-29 23:00:00|876.4921|876.4921|866.5789|866.5789|878.9704|878.9704|861.6223|861.6223|2717344
865206000000|1997-06-01 23:00:00|869.0572|869.0572|860.38315|860.38315|869.0572|869.0572|854.806975|854.806975|2006136
865292400000|1997-06-02 23:00:00|862.4484|862.4484|852.12215|852.12215|862.4484|862.4484|849.2308|849.2308|1476403
865378800000|1997-06-03 23:00:00|851.29605|851.29605|855.946993|855.946993|864.1006|864.1006|850.883|850.883|2172538
865465200000|1997-06-04 23:00:00|847.5786|847.5786|845.1003|845.1003|853.3613|853.3613|840.1437|840.1437|2150528
865551600000|1997-06-05 23:00:00|843.241575|843.241575|859.9701|859.9701|861.6223|861.6223|838.4915|838.4915|1983675
865810800000|1997-06-08 23:00:00|859.144|859.144|868.2311|868.2311|871.5355|871.5355|859.144|859.144|1648092
865897200000|1997-06-09 23:00:00|869.0572|869.0572|881.4487|881.4487|885.5792|885.5792|866.16585|866.16585|4028609
865983600000|1997-06-10 23:00:00|882.2748|882.2748|888.8836|888.8836|892.188|892.188|882.2748|882.2748|4642698
866070000000|1997-06-11 23:00:00|896.3185|896.3185|902.9273|902.9273|904.5795|904.5795|893.0141|893.0141|2853021
866156400000|1997-06-12 23:00:00|901.2751|901.2751|904.5795|904.5795|910.3622|910.3622|901.2751|901.2751|1960654
866415600000|1997-06-15 23:00:00|905.81865|905.81865|912.604153|912.604153|916.971|916.971|900.449|900.449|2161744
866502000000|1997-06-16 23:00:00|920.2754|920.2754|913.6666|913.6666|933.493|933.493|910.3622|910.3622|6955277
866588400000|1997-06-17 23:00:00|916.1449|916.1449|894.6663|894.6663|916.1449|916.1449|831.8827|831.8827|4918547
866674800000|1997-06-18 23:00:00|895.4924|895.4924|880.20955|880.20955|903.442869|903.442869|877.3182|877.3182|5729559
866761200000|1997-06-19 23:00:00|880.20955|880.20955|878.55735|878.55735|881.4487|881.4487|871.271148|871.271148|4912080
867020400000|1997-06-22 23:00:00|877.3182|877.3182|881.03565|881.03565|881.4487|881.4487|871.5355|871.5355|2611427
867106800000|1997-06-23 23:00:00|880.20955|880.20955|894.286294|894.286294|896.3185|896.3185|874.0138|874.0138|6444073
867193200000|1997-06-24 23:00:00|895.07935|895.07935|893.0141|893.0141|902.1012|902.1012|890.5358|890.5358|6063205
867279600000|1997-06-25 23:00:00|896.73155|896.73155|876.90515|876.90515|896.73155|896.73155|873.889885|873.889885|5348868
867366000000|1997-06-26 23:00:00|878.9704|878.9704|865.7528|865.7528|878.9704|878.9704|861.6223|861.6223|3782969
867625200000|1997-06-29 23:00:00|866.5789|866.5789|864.51365|864.51365|871.5355|871.5355|855.0135|855.0135|2262931
867711600000|1997-06-30 23:00:00|863.481025|863.481025|876.595362|876.595362|883.1009|883.1009|860.7962|860.7962|2623804
867798000000|1997-07-01 23:00:00|879.7965|879.7965|871.432237|871.432237|895.4924|895.4924|867.198475|867.198475|3678691
867884400000|1997-07-02 23:00:00|862.4484|862.4484|863.2745|863.2745|871.12245|871.12245|846.7525|846.7525|5986361
867970800000|1997-07-03 23:00:00|864.9267|864.9267|867.619786|867.619786|874.0138|874.0138|857.4918|857.4918|3148267
868230000000|1997-07-06 23:00:00|864.9267|864.9267|842.622|842.622|868.2311|868.2311|842.622|842.622|2727060
868316400000|1997-07-07 23:00:00|846.7525|846.7525|832.7088|832.7088|846.7525|846.7525|830.2305|830.2305|3385225
868402800000|1997-07-08 23:00:00|831.8827|831.8827|829.4044|829.4044|835.1871|835.1871|823.6217|823.6217|6003836
868489200000|1997-07-09 23:00:00|836.0132|836.0132|845.51335|845.51335|847.5786|847.5786|830.850075|830.850075|4269726
868575600000|1997-07-10 23:00:00|845.1003|845.1003|841.176325|841.176325|849.2308|849.2308|835.1871|835.1871|3751892
868834800000|1997-07-13 23:00:00|836.8393|836.8393|834.361|834.361|839.3176|839.3176|831.0566|831.0566|2449279
868921200000|1997-07-14 23:00:00|831.8827|831.8827|826.1|826.1|831.8827|831.8827|823.6217|823.6217|2873943
869007600000|1997-07-15 23:00:00|827.33915|827.33915|829.4044|829.4044|834.361|834.361|823.6217|823.6217|2525798
869094000000|1997-07-16 23:00:00|829.4044|829.4044|845.1003|845.1003|848.4047|848.4047|824.4478|824.4478|3637063
869180400000|1997-07-17 23:00:00|845.9264|845.9264|848.099043|848.099043|856.6657|856.6657|842.622|842.622|5076882
869439600000|1997-07-20 23:00:00|840.9698|840.9698|831.053956|831.053956|840.9698|840.9698|824.4478|824.4478|1156179
869526000000|1997-07-21 23:00:00|826.9261|826.9261|828.16525|828.16525|831.8827|831.8827|824.4478|824.4478|1717152
869612400000|1997-07-22 23:00:00|829.4044|829.4044|830.850075|830.850075|838.4915|838.4915|824.4478|824.4478|1828000
869698800000|1997-07-23 23:00:00|823.6217|823.6217|806.2736|806.2736|827.7522|827.7522|805.4475|805.4475|1882790
869785200000|1997-07-24 23:00:00|807.0997|807.0997|804.6214|804.6214|811.2302|811.2302|802.9692|802.9692|1227646
870044400000|1997-07-27 23:00:00|804.20835|804.20835|805.4475|805.4475|821.9695|821.9695|803.7953|803.7953|2989168
870130800000|1997-07-28 23:00:00|817.839|817.839|826.1|826.1|834.361|834.361|817.839|817.839|2693332
870217200000|1997-07-29 23:00:00|832.7088|832.7088|829.4044|829.4044|838.4915|838.4915|823.6217|823.6217|2703633
870303600000|1997-07-30 23:00:00|829.4044|829.4044|816.59985|816.59985|836.0132|836.0132|816.1868|816.1868|2775072
870390000000|1997-07-31 23:00:00|817.839|817.839|811.619293|811.619293|821.9695|821.9695|809.578|809.578|2423080
870649200000|1997-08-03 23:00:00|812.0563|812.0563|808.7519|808.7519|813.7085|813.7085|805.4475|805.4475|1263889
870735600000|1997-08-04 23:00:00|811.2302|811.2302|819.4912|819.4912|819.4912|819.4912|808.7519|808.7519|2611670
870822000000|1997-08-05 23:00:00|819.284675|819.284675|836.0132|836.0132|836.0132|836.0132|819.284675|819.284675|4457037
870908400000|1997-08-06 23:00:00|835.60015|835.60015|847.99165|847.99165|854.402186|854.402186|834.361|834.361|4206606
870994800000|1997-08-07 23:00:00|850.883|850.883|883.927|883.927|885.5792|885.5792|850.883|850.883|4449380
871254000000|1997-08-10 23:00:00|878.1443|878.1443|878.1443|878.1443|881.4487|881.4487|804.6214|804.6214|2649468
871340400000|1997-08-11 23:00:00|879.7965|879.7965|880.6226|880.6226|890.5358|890.5358|875.666|875.666|1635529
871426800000|1997-08-12 23:00:00|878.9704|878.9704|864.9267|864.9267|878.9704|878.9704|860.7962|860.7962|2209374
871513200000|1997-08-13 23:00:00|869.8833|869.8833|859.9701|859.9701|873.1877|873.1877|859.9701|859.9701|1403120
871599600000|1997-08-14 23:00:00|866.5789|866.5789|850.461689|850.461689|873.1877|873.1877|849.2308|849.2308|1769495
871858800000|1997-08-17 23:00:00|838.4915|838.4915|836.42625|836.42625|897.1446|897.1446|834.361|834.361|1512421
871945200000|1997-08-18 23:00:00|840.1437|840.1437|827.743939|827.743939|841.7959|841.7959|817.839|817.839|2470048
872031600000|1997-08-19 23:00:00|829.4044|829.4044|832.7088|832.7088|847.5786|847.5786|824.4478|824.4478|2941933
872118000000|1997-08-20 23:00:00|831.0566|831.0566|834.361|834.361|837.6654|837.6654|830.2305|830.2305|2038933
872204400000|1997-08-21 23:00:00|831.8827|831.8827|823.229302|823.229302|833.12185|833.12185|817.839|817.839|1388650
872550000000|1997-08-25 23:00:00|827.7522|827.7522|825.68695|825.68695|829.4044|829.4044|820.3173|820.3173|929705
872636400000|1997-08-26 23:00:00|826.9261|826.9261|823.6217|823.6217|831.8827|831.8827|822.7956|822.7956|1434210
872722800000|1997-08-27 23:00:00|829.4044|829.4044|824.03475|824.03475|836.0132|836.0132|821.9695|821.9695|4038767
872809200000|1997-08-28 23:00:00|821.9695|821.9695|804.229002|804.229002|821.9695|821.9695|799.6648|799.6648|2379090
873068400000|1997-08-31 23:00:00|802.9692|802.9692|800.90395|800.90395|805.4475|805.4475|799.6648|799.6648|2632345
873154800000|1997-09-01 23:00:00|800.4909|800.4909|799.25175|799.25175|804.6214|804.6214|793.8821|793.8821|11033942
873241200000|1997-09-02 23:00:00|809.578|809.578|814.94765|814.94765|823.6217|823.6217|807.9258|807.9258|3393088
873327600000|1997-09-03 23:00:00|809.578|809.578|813.7085|813.7085|817.0129|817.0129|805.4475|805.4475|3382019
873414000000|1997-09-04 23:00:00|817.0129|817.0129|822.7956|822.7956|831.8827|831.8827|814.5346|814.5346|988623
873673200000|1997-09-07 23:00:00|833.5349|833.5349|831.0566|831.0566|838.4915|838.4915|826.9261|826.9261|669498
873759600000|1997-09-08 23:00:00|827.7522|827.7522|833.5349|833.5349|840.1437|840.1437|826.9261|826.9261|2105028
873846000000|1997-09-09 23:00:00|840.9698|840.9698|848.4047|848.4047|849.2308|849.2308|838.4915|838.4915|3083977
873932400000|1997-09-10 23:00:00|845.1003|845.1003|824.4478|824.4478|845.1003|845.1003|821.9695|821.9695|2693408
874018800000|1997-09-11 23:00:00|824.4478|824.4478|808.25624|808.25624|824.4478|824.4478|806.2736|806.2736|3008990
874278000000|1997-09-14 23:00:00|806.2736|806.2736|809.578|809.578|812.8824|812.8824|805.4475|805.4475|1781842
874364400000|1997-09-15 23:00:00|801.317|801.317|801.317|801.317|802.9692|802.9692|789.33855|789.33855|4584101
874450800000|1997-09-16 23:00:00|801.317|801.317|800.07785|800.07785|806.2736|806.2736|789.33855|789.33855|3797859
874537200000|1997-09-17 23:00:00|798.0126|798.0126|819.07815|819.07815|824.4478|824.4478|798.0126|798.0126|2574532
874623600000|1997-09-18 23:00:00|821.9695|821.9695|825.067375|825.067375|830.2305|830.2305|820.3173|820.3173|3435415
874882800000|1997-09-21 23:00:00|825.2739|825.2739|824.03475|824.03475|830.2305|830.2305|815.3607|815.3607|2279083
874969200000|1997-09-22 23:00:00|829.4044|829.4044|811.64325|811.64325|832.29575|832.29575|809.578|809.578|5282204
875055600000|1997-09-23 23:00:00|811.2302|811.2302|810.81715|810.81715|817.839|817.839|807.0997|807.0997|3123403
875142000000|1997-09-24 23:00:00|813.7085|813.7085|809.578|809.578|814.5346|814.5346|807.0997|807.0997|2922837
875228400000|1997-09-25 23:00:00|812.8824|812.8824|815.641326|815.641326|821.9695|821.9695|810.4041|810.4041|4513334
875487600000|1997-09-28 23:00:00|812.0563|812.0563|804.6214|804.6214|817.839|817.839|802.9692|802.9692|4259381
875574000000|1997-09-29 23:00:00|810.4041|810.4041|818.25205|818.25205|821.1434|821.1434|807.0997|807.0997|3565580
875660400000|1997-09-30 23:00:00|819.4912|819.4912|833.12185|833.12185|834.361|834.361|817.839|817.839|4424405
875746800000|1997-10-01 23:00:00|842.622|842.622|834.088387|834.088387|848.4047|848.4047|821.9695|821.9695|3316012
875833200000|1997-10-02 23:00:00|828.5783|828.5783|826.9261|826.9261|837.6654|837.6654|823.6217|823.6217|3063689
876092400000|1997-10-05 23:00:00|826.1|826.1|815.77375|815.77375|826.1|826.1|813.7085|813.7085|2865684
876178800000|1997-10-06 23:00:00|819.4912|819.4912|813.7085|813.7085|819.4912|819.4912|810.4041|810.4041|3075808
876265200000|1997-10-07 23:00:00|815.3607|815.3607|811.2302|811.2302|818.6651|818.6651|803.7953|803.7953|2474605
876351600000|1997-10-08 23:00:00|807.9258|807.9258|801.936575|801.936575|808.7519|808.7519|797.1865|797.1865|3207754
876438000000|1997-10-09 23:00:00|804.6214|804.6214|805.03445|805.03445|809.578|809.578|801.317|801.317|3748322
876697200000|1997-10-12 23:00:00|806.2736|806.2736|819.90425|819.90425|823.6217|823.6217|802.9692|802.9692|3442354
876783600000|1997-10-13 23:00:00|820.3173|820.3173|813.29545|813.29545|821.9695|821.9695|807.0997|807.0997|3003281
876870000000|1997-10-14 23:00:00|811.023675|811.023675|809.578|809.578|811.2302|811.2302|803.7953|803.7953|3472177
876956400000|1997-10-15 23:00:00|808.545375|808.545375|810.81715|810.81715|816.1868|816.1868|802.762675|802.762675|3421685
877042800000|1997-10-16 23:00:00|809.578|809.578|805.4475|805.4475|813.7085|813.7085|798.42565|798.42565|2586293
877302000000|1997-10-19 23:00:00|797.1865|797.1865|793.8821|793.8821|803.7953|803.7953|776.534|776.534|2869067
877388400000|1997-10-20 23:00:00|796.3604|796.3604|791.4038|791.4038|797.1865|797.1865|789.7516|789.7516|1396086
877474800000|1997-10-21 23:00:00|795.5343|795.5343|768.273|768.273|795.5343|795.5343|748.4466|748.4466|4544275
877561200000|1997-10-22 23:00:00|743.49|743.49|712.0982|712.0982|743.49|743.49|704.6633|704.6633|12556162
877647600000|1997-10-23 23:00:00|743.49|743.49|707.9677|707.9677|743.49|743.49|702.185|702.185|1976811
877910400000|1997-10-27 00:00:00|698.0545|698.0545|666.6627|666.6627|702.185|702.185|656.7495|656.7495|8633673
877996800000|1997-10-28 00:00:00|663.3583|663.3583|611.314|611.314|667.90185|667.90185|549.3565|549.3565|11189970
878083200000|1997-10-29 00:00:00|660.46695|660.46695|665.0105|665.0105|669.141|669.141|565.8785|565.8785|7459055
878169600000|1997-10-30 00:00:00|656.7495|656.7495|651.7929|651.7929|677.402|677.402|619.575|619.575|5824825
878256000000|1997-10-31 00:00:00|642.7058|642.7058|634.4448|634.4448|652.20595|652.20595|596.03115|596.03115|3799496
878515200000|1997-11-03 00:00:00|648.4885|648.4885|648.953594|648.953594|656.7495|656.7495|644.358|644.358|2640152
878601600000|1997-11-04 00:00:00|648.4885|648.4885|648.90155|648.90155|651.7929|651.7929|645.1841|645.1841|2032631
878688000000|1997-11-05 00:00:00|650.55375|650.55375|653.4451|653.4451|659.2278|659.2278|644.358|644.358|3176827
878774400000|1997-11-06 00:00:00|651.7929|651.7929|650.9668|650.9668|653.4451|653.4451|646.8363|646.8363|2663115
878860800000|1997-11-07 00:00:00|643.11885|643.11885|619.575|619.575|650.55375|650.55375|617.501489|617.501489|2198771
879120000000|1997-11-10 00:00:00|638.5753|638.5753|621.2272|621.2272|644.358|644.358|621.2272|621.2272|2199353
879206400000|1997-11-11 00:00:00|625.3577|625.3577|623.7055|623.7055|636.9231|636.9231|623.7055|623.7055|3141202
879292800000|1997-11-12 00:00:00|627.0099|627.0099|607.1835|607.1835|636.097|636.097|607.1835|607.1835|2814069
879379200000|1997-11-13 00:00:00|619.575|619.575|612.1401|612.1401|625.3577|625.3577|612.1401|612.1401|2395407
879465600000|1997-11-14 00:00:00|612.9662|612.9662|608.0096|608.0096|635.949128|635.949128|608.0096|608.0096|2025018
879724800000|1997-11-17 00:00:00|623.7055|623.7055|615.4445|615.4445|652.619|652.619|615.4445|615.4445|3388261
879811200000|1997-11-18 00:00:00|619.575|619.575|609.6618|609.6618|623.7055|623.7055|609.6618|609.6618|3933203
879897600000|1997-11-19 00:00:00|611.314|611.314|584.0527|584.0527|638.16225|638.16225|584.0527|584.0527|4622207
879984000000|1997-11-20 00:00:00|598.9225|598.9225|595.6181|595.6181|606.3574|606.3574|595.6181|595.6181|5250539
880070400000|1997-11-21 00:00:00|603.053|603.053|601.4008|601.4008|626.1838|626.1838|601.4008|601.4008|4549088
880329600000|1997-11-24 00:00:00|620.81415|620.81415|605.5313|605.5313|624.5316|624.5316|605.5313|605.5313|1888597
880416000000|1997-11-25 00:00:00|607.1835|607.1835|603.8791|603.8791|614.6184|614.6184|603.8791|603.8791|1707549
880502400000|1997-11-26 00:00:00|604.7052|604.7052|599.7486|599.7486|615.4445|615.4445|599.7486|599.7486|3531169
880588800000|1997-11-27 00:00:00|608.8357|608.8357|605.5313|605.5313|617.0967|617.0967|605.5313|605.5313|1883564
880675200000|1997-11-28 00:00:00|601.4008|601.4008|590.6615|590.6615|611.314|611.314|590.6615|590.6615|1664139
880934400000|1997-12-01 00:00:00|603.053|603.053|601.4008|601.4008|603.053|603.053|588.1832|588.1832|2535639
881020800000|1997-12-02 00:00:00|586.94405|586.94405|601.4008|601.4008|605.5313|605.5313|586.94405|586.94405|3925938
881107200000|1997-12-03 00:00:00|602.2269|602.2269|609.104017|609.104017|614.6184|614.6184|600.682093|600.682093|5289151
881193600000|1997-12-04 00:00:00|611.314|611.314|611.72705|611.72705|613.7923|613.7923|607.084368|607.084368|3052142
881280000000|1997-12-05 00:00:00|613.37925|613.37925|621.64025|621.64025|631.55345|631.55345|610.90095|610.90095|2553464
881539200000|1997-12-08 00:00:00|633.6187|633.6187|647.6624|647.6624|652.619|652.619|632.7926|632.7926|3402683
881625600000|1997-12-09 00:00:00|650.55375|650.55375|644.358|644.358|660.88|660.88|640.64055|640.64055|1960022
881712000000|1997-12-10 00:00:00|648.4885|648.4885|654.2712|654.2712|655.9234|655.9234|632.37955|632.37955|1785326
881798400000|1997-12-11 00:00:00|619.575|619.575|617.50975|617.50975|645.59715|645.59715|611.314|611.314|3284549
881884800000|1997-12-12 00:00:00|611.314|611.314|598.0964|598.0964|620.4011|620.4011|591.4876|591.4876|2813321
882144000000|1997-12-15 00:00:00|595.20505|595.20505|598.0964|598.0964|618.7489|618.7489|593.9659|593.9659|2933676
882230400000|1997-12-16 00:00:00|607.1835|607.1835|599.33555|599.33555|610.4879|610.4879|578.27|578.27|5086613
882316800000|1997-12-17 00:00:00|598.9225|598.9225|608.0096|608.0096|615.4445|615.4445|592.834143|592.834143|3246232
882403200000|1997-12-18 00:00:00|608.8357|608.8357|611.72705|611.72705|617.0967|617.0967|599.542075|599.542075|2473004
882489600000|1997-12-19 00:00:00|598.9225|598.9225|574.9656|574.9656|614.20535|614.20535|570.009|570.009|4488220
882748800000|1997-12-22 00:00:00|576.6178|576.6178|592.3137|592.3137|606.3574|606.3574|561.748|561.748|2307813
882835200000|1997-12-23 00:00:00|603.053|603.053|605.5313|605.5313|610.4879|610.4879|593.453718|593.453718|2740485
882921600000|1997-12-24 00:00:00|602.2269|602.2269|583.2266|583.2266|607.1835|607.1835|578.27|578.27|636460
883353600000|1997-12-29 00:00:00|593.1398|593.1398|600.5747|600.5747|605.5313|605.5313|590.6615|590.6615|1649611
883440000000|1997-12-30 00:00:00|610.07485|610.07485|611.314|611.314|617.0967|617.0967|600.5747|600.5747|2062102
883526400000|1997-12-31 00:00:00|620.81415|620.81415|618.7489|618.7489|624.5316|624.5316|612.55315|612.55315|957972
883699200000|1998-01-02 00:00:00|627.836|627.836|623.7055|623.7055|631.1404|631.1404|618.7489|618.7489|554429
883958400000|1998-01-05 00:00:00|627.836|627.836|634.4448|634.4448|648.4885|648.4885|622.8794|622.8794|3132738
884044800000|1998-01-06 00:00:00|634.4448|634.4448|634.548063|634.548063|642.7058|642.7058|615.4445|615.4445|2619451
884131200000|1998-01-07 00:00:00|632.7926|632.7926|616.204512|616.204512|642.7058|642.7058|603.053|603.053|3763947
884217600000|1998-01-08 00:00:00|612.9662|612.9662|598.9225|598.9225|618.7489|618.7489|596.4442|596.4442|3512591
884304000000|1998-01-09 00:00:00|594.792|594.792|592.883709|592.883709|607.1835|607.1835|582.4005|582.4005|2475191
884563200000|1998-01-12 00:00:00|580.7483|580.7483|577.4439|577.4439|586.531|586.531|565.8785|565.8785|3660495
884649600000|1998-01-13 00:00:00|584.8788|584.8788|573.3134|573.3134|588.1832|588.1832|570.009|570.009|3393303
884736000000|1998-01-14 00:00:00|610.90095|610.90095|589.0093|589.0093|616.2706|616.2706|571.24815|571.24815|4838942
884822400000|1998-01-15 00:00:00|597.2703|597.2703|603.46605|603.46605|608.0096|608.0096|590.041925|590.041925|3797305
884908800000|1998-01-16 00:00:00|606.3574|606.3574|605.903045|605.903045|618.7489|618.7489|595.6181|595.6181|12071188
885168000000|1998-01-19 00:00:00|608.0096|608.0096|602.458208|602.458208|608.160776|608.160776|598.50945|598.50945|8545502
885254400000|1998-01-20 00:00:00|601.4008|601.4008|616.2706|616.2706|633.6187|633.6187|601.4008|601.4008|7199454
885340800000|1998-01-21 00:00:00|627.836|627.836|603.053|603.053|656.7495|656.7495|603.053|603.053|10224573
885427200000|1998-01-22 00:00:00|640.2275|640.2275|635.2709|635.2709|654.2712|654.2712|630.3143|630.3143|3315697
885513600000|1998-01-23 00:00:00|646.0102|646.0102|637.7492|637.7492|652.619|652.619|628.6621|628.6621|3695159
885772800000|1998-01-26 00:00:00|639.81445|639.81445|645.1841|645.1841|650.9668|650.9668|636.51005|636.51005|6101601
885859200000|1998-01-27 00:00:00|646.0102|646.0102|626.1838|626.1838|654.2712|654.2712|622.0533|622.0533|4800501
885945600000|1998-01-28 00:00:00|634.4448|634.4448|635.2709|635.2709|638.98835|638.98835|623.085925|623.085925|3970226
886032000000|1998-01-29 00:00:00|634.4448|634.4448|640.2275|640.2275|646.8363|646.8363|632.7926|632.7926|3289524
886118400000|1998-01-30 00:00:00|641.0536|641.0536|640.2275|640.2275|652.619|652.619|627.836|627.836|3130610
886377600000|1998-02-02 00:00:00|656.7495|656.7495|668.3149|668.3149|674.0976|674.0976|652.619|652.619|5140492
886464000000|1998-02-03 00:00:00|675.7498|675.7498|687.72825|687.72825|703.42415|703.42415|662.020018|662.020018|7606908
886550400000|1998-02-04 00:00:00|687.3152|687.3152|672.015828|672.015828|688.9674|688.9674|663.77135|663.77135|4588508
886636800000|1998-02-05 00:00:00|669.141|669.141|670.7932|670.7932|727.7941|727.7941|665.737468|665.737468|5388666
886723200000|1998-02-06 00:00:00|672.4454|672.4454|672.726274|672.726274|689.7935|689.7935|666.6627|666.6627|2534929
886982400000|1998-02-09 00:00:00|689.7935|689.7935|684.762303|684.762303|701.565425|701.565425|677.402|677.402|3139688
887068800000|1998-02-10 00:00:00|681.5325|681.5325|666.906399|666.906399|692.2718|692.2718|650.9668|650.9668|4773400
887155200000|1998-02-11 00:00:00|665.0105|665.0105|657.5756|657.5756|674.9237|674.9237|647.6624|647.6624|2470006
887241600000|1998-02-12 00:00:00|660.88|660.88|655.0973|655.0973|681.5325|681.5325|652.94944|652.94944|9247345
887328000000|1998-02-13 00:00:00|672.4454|672.4454|667.468395|667.468395|680.7064|680.7064|663.3583|663.3583|3481037
887587200000|1998-02-16 00:00:00|670.7932|670.7932|662.738725|662.738725|679.0542|679.0542|660.88|660.88|1769719
887673600000|1998-02-17 00:00:00|661.29305|661.29305|665.0105|665.0105|672.4454|672.4454|661.29305|661.29305|1585883
887760000000|1998-02-18 00:00:00|664.1844|664.1844|662.043397|662.043397|668.3149|668.3149|619.16195|619.16195|1495070
887846400000|1998-02-19 00:00:00|661.7061|661.7061|666.6627|666.6627|675.7498|675.7498|654.2712|654.2712|1753204
887932800000|1998-02-20 00:00:00|669.141|669.141|664.1844|664.1844|674.651087|674.651087|658.4017|658.4017|2450202
888192000000|1998-02-23 00:00:00|673.2715|673.2715|650.9668|650.9668|673.2715|673.2715|650.1407|650.1407|3771923
888278400000|1998-02-24 00:00:00|659.2278|659.2278|646.8363|646.8363|659.2278|659.2278|636.097|636.097|2712774
888364800000|1998-02-25 00:00:00|650.9668|650.9668|650.9668|650.9668|660.88|660.88|629.4882|629.4882|1806320
888451200000|1998-02-26 00:00:00|652.619|652.619|668.3149|668.3149|685.663|685.663|646.282813|646.282813|5201993
888537600000|1998-02-27 00:00:00|673.2715|673.2715|677.402|677.402|688.9674|688.9674|668.72795|668.72795|3627589
888796800000|1998-03-02 00:00:00|681.5325|681.5325|700.11975|700.11975|706.3155|706.3155|637.7492|637.7492|2408984
888883200000|1998-03-03 00:00:00|693.924|693.924|695.16315|695.16315|712.51125|712.51125|689.405233|689.405233|2219538
888969600000|1998-03-04 00:00:00|689.7935|689.7935|699.7067|699.7067|703.8372|703.8372|681.5325|681.5325|2190004
889056000000|1998-03-05 00:00:00|681.5325|681.5325|682.565125|682.565125|691.85875|691.85875|667.4888|667.4888|2411671
889142400000|1998-03-06 00:00:00|674.0976|674.0976|677.608525|677.608525|689.7935|689.7935|674.0976|674.0976|1928770
889401600000|1998-03-09 00:00:00|685.663|685.663|698.0545|698.0545|738.5334|738.5334|659.64085|659.64085|1473267
889488000000|1998-03-10 00:00:00|697.64145|697.64145|699.7067|699.7067|709.6199|709.6199|692.2718|692.2718|2273711
889574400000|1998-03-11 00:00:00|695.5762|695.5762|693.924|693.924|704.6633|704.6633|686.4891|686.4891|2722730
889660800000|1998-03-12 00:00:00|689.38045|689.38045|678.2281|678.2281|702.185|702.185|669.141|669.141|2106436
889747200000|1998-03-13 00:00:00|687.3152|687.3152|684.8369|684.8369|733.5768|733.5768|677.402|677.402|1790635
890006400000|1998-03-16 00:00:00|660.88|660.88|662.5322|662.5322|686.90215|686.90215|656.7495|656.7495|2250873
890092800000|1998-03-17 00:00:00|668.3149|668.3149|664.952673|664.952673|676.16285|676.16285|657.112984|657.112984|3594804
890179200000|1998-03-18 00:00:00|670.38015|670.38015|668.3149|668.3149|683.1847|683.1847|664.1844|664.1844|2079277
890265600000|1998-03-19 00:00:00|670.7932|670.7932|668.3149|668.3149|676.16285|676.16285|666.6627|666.6627|1554655
890352000000|1998-03-20 00:00:00|680.29335|680.29335|665.0105|665.0105|684.0108|684.0108|641.8797|641.8797|4300716
890611200000|1998-03-23 00:00:00|656.7495|656.7495|649.3146|649.3146|670.7932|670.7932|649.3146|649.3146|5440639
890697600000|1998-03-24 00:00:00|648.4885|648.4885|653.825106|653.825106|671.6193|671.6193|648.4885|648.4885|4240975
890784000000|1998-03-25 00:00:00|657.5756|657.5756|656.7495|656.7495|669.141|669.141|652.619|652.619|5633321
890870400000|1998-03-26 00:00:00|660.88|660.88|659.434325|659.434325|667.4888|667.4888|656.7495|656.7495|4724361
890956800000|1998-03-27 00:00:00|660.88|660.88|672.4454|672.4454|704.6633|704.6633|655.0973|655.0973|1695654
891212400000|1998-03-29 23:00:00|663.77135|663.77135|658.4017|658.4017|675.7498|675.7498|656.7495|656.7495|1777608
891298800000|1998-03-30 23:00:00|663.3583|663.3583|662.5322|662.5322|670.7932|670.7932|660.88|660.88|1928676
891385200000|1998-03-31 23:00:00|660.88|660.88|665.048831|665.048831|673.2715|673.2715|657.5756|657.5756|3071996
891471600000|1998-04-01 23:00:00|668.72795|668.72795|661.7061|661.7061|672.4454|672.4454|660.88|660.88|1756845
891558000000|1998-04-02 23:00:00|668.3149|668.3149|661.7061|661.7061|668.3149|668.3149|644.358|644.358|5733719
891817200000|1998-04-05 23:00:00|665.0105|665.0105|662.5322|662.5322|670.7932|670.7932|655.0973|655.0973|2607502
891903600000|1998-04-06 23:00:00|660.88|660.88|657.5756|657.5756|661.29305|661.29305|655.0973|655.0973|2077519
891990000000|1998-04-07 23:00:00|655.0973|655.0973|650.9668|650.9668|659.2278|659.2278|644.358|644.358|3702108
892076400000|1998-04-08 23:00:00|660.88|660.88|660.88|660.88|660.88|660.88|631.9665|631.9665|2099734
892508400000|1998-04-13 23:00:00|650.9668|650.9668|650.9668|650.9668|664.1844|664.1844|644.358|644.358|1508971
892594800000|1998-04-14 23:00:00|650.1407|650.1407|651.37985|651.37985|665.0105|665.0105|650.1407|650.1407|4506149
892681200000|1998-04-15 23:00:00|670.7932|670.7932|688.033824|688.033824|698.0545|698.0545|665.8366|665.8366|4457689
892767600000|1998-04-16 23:00:00|688.1413|688.1413|700.846718|700.846718|714.98955|714.98955|683.1847|683.1847|7826494
893026800000|1998-04-19 23:00:00|696.4023|696.4023|692.478325|692.478325|701.3589|701.3589|685.663|685.663|2910423
893113200000|1998-04-20 23:00:00|690.6196|690.6196|686.15866|686.15866|694.130525|694.130525|677.402|677.402|3601262
893199600000|1998-04-21 23:00:00|689.7935|689.7935|694.7501|694.7501|700.5328|700.5328|684.8369|684.8369|3593702
893286000000|1998-04-22 23:00:00|703.42415|703.42415|714.5765|714.5765|717.0548|717.0548|686.4891|686.4891|6642013
893372400000|1998-04-23 23:00:00|714.5765|714.5765|722.8375|722.8375|741.8378|741.8378|713.33735|713.33735|3636608
893631600000|1998-04-26 23:00:00|723.6636|723.6636|713.7504|713.7504|723.6636|723.6636|700.94585|700.94585|4183754
893718000000|1998-04-27 23:00:00|706.3155|706.3155|719.808439|719.808439|722.8375|722.8375|697.2284|697.2284|2498181
893804400000|1998-04-28 23:00:00|716.2287|716.2287|717.8809|717.8809|721.1853|721.1853|711.2721|711.2721|3882918
893890800000|1998-04-29 23:00:00|712.0982|712.0982|710.446|710.446|714.5765|714.5765|704.6633|704.6633|7249530
893977200000|1998-04-30 23:00:00|703.42415|703.42415|709.20685|709.20685|712.9243|712.9243|702.185|702.185|2171181
894322800000|1998-05-04 23:00:00|710.446|710.446|710.446|710.446|717.0548|717.0548|706.3155|706.3155|3005092
894409200000|1998-05-05 23:00:00|708.7938|708.7938|719.5331|719.5331|724.749922|724.749922|707.9677|707.9677|2389842
894495600000|1998-05-06 23:00:00|707.55465|707.55465|712.996171|712.996171|713.7504|713.7504|703.8372|703.8372|2576288
894582000000|1998-05-07 23:00:00|710.446|710.446|710.446|710.446|714.5765|714.5765|684.0108|684.0108|3905605
894841200000|1998-05-10 23:00:00|710.446|710.446|710.85905|710.85905|729.03325|729.03325|703.0111|703.0111|2482107
894927600000|1998-05-11 23:00:00|716.2287|716.2287|722.0114|722.0114|722.8375|722.8375|716.2287|716.2287|2559047
895014000000|1998-05-12 23:00:00|712.9243|712.9243|708.7938|708.7938|717.8809|717.8809|696.195775|696.195775|3975988
895100400000|1998-05-13 23:00:00|703.0111|703.0111|694.543575|694.543575|706.72855|706.72855|687.3152|687.3152|5336246
895186800000|1998-05-14 23:00:00|685.663|685.663|691.4457|691.4457|692.2718|692.2718|677.402|677.402|3951227
895446000000|1998-05-17 23:00:00|682.3586|682.3586|675.33675|675.33675|686.4891|686.4891|669.141|669.141|2944616
895532400000|1998-05-18 23:00:00|675.7498|675.7498|677.81505|677.81505|685.663|685.663|669.141|669.141|2846161
895618800000|1998-05-19 23:00:00|676.5759|676.5759|678.64115|678.64115|725.3158|725.3158|674.0976|674.0976|3039475
895705200000|1998-05-20 23:00:00|684.0108|684.0108|683.1847|683.1847|691.156565|691.156565|674.9237|674.9237|1952768
895791600000|1998-05-21 23:00:00|673.2715|673.2715|668.884909|668.884909|679.8803|679.8803|668.884909|668.884909|1552394
896137200000|1998-05-25 23:00:00|712.9243|712.9243|675.7498|675.7498|712.9243|712.9243|661.7061|661.7061|2626373
896223600000|1998-05-26 23:00:00|648.90155|648.90155|649.47982|649.47982|667.90185|667.90185|631.9665|631.9665|3540997
896310000000|1998-05-27 23:00:00|644.358|644.358|620.4011|620.4011|648.4885|648.4885|615.4445|615.4445|6700449
896396400000|1998-05-28 23:00:00|624.94465|624.94465|632.37955|632.37955|642.7058|642.7058|622.0533|622.0533|4759417
896655600000|1998-05-31 23:00:00|619.575|619.575|627.208164|627.208164|632.7926|632.7926|612.9662|612.9662|999260
896742000000|1998-06-01 23:00:00|625.3577|625.3577|622.0533|622.0533|637.7492|637.7492|621.2272|621.2272|944247
896828400000|1998-06-02 23:00:00|637.7492|637.7492|639.81445|639.81445|654.68425|654.68425|631.9665|631.9665|1470687
896914800000|1998-06-03 23:00:00|634.4448|634.4448|634.4448|634.4448|641.8797|641.8797|617.9228|617.9228|3327463
897001200000|1998-06-04 23:00:00|627.0099|627.0099|620.4011|620.4011|639.4014|639.4014|616.68365|616.68365|1218834
897260400000|1998-06-07 23:00:00|630.72735|630.72735|640.2275|640.2275|647.6624|647.6624|630.72735|630.72735|2040786
897346800000|1998-06-08 23:00:00|636.51005|636.51005|622.751354|622.751354|642.7058|642.7058|611.314|611.314|5769444
897433200000|1998-06-09 23:00:00|619.575|619.575|610.4879|610.4879|619.575|619.575|595.6181|595.6181|3144344
897519600000|1998-06-10 23:00:00|609.6618|609.6618|599.410064|599.410064|617.9228|617.9228|587.77015|587.77015|3519000
897606000000|1998-06-11 23:00:00|591.07455|591.07455|579.9222|579.9222|594.792|594.792|571.6612|571.6612|4914840
897865200000|1998-06-14 23:00:00|581.5744|581.5744|568.3568|568.3568|581.5744|581.5744|557.6175|557.6175|5891159
897951600000|1998-06-15 23:00:00|574.1395|574.1395|561.748|561.748|574.1395|574.1395|560.50885|560.50885|3214349
898038000000|1998-06-16 23:00:00|567.5307|567.5307|563.4002|563.4002|589.8354|589.8354|558.03055|558.03055|5339887
898124400000|1998-06-17 23:00:00|598.9225|598.9225|591.4876|591.4876|603.053|603.053|582.4005|582.4005|2743118
898210800000|1998-06-18 23:00:00|589.42235|589.42235|591.760213|591.760213|596.4442|596.4442|582.4005|582.4005|3250174
898470000000|1998-06-21 23:00:00|584.8788|584.8788|594.792|594.792|594.792|594.792|578.27|578.27|2447844
898556400000|1998-06-22 23:00:00|590.6615|590.6615|587.77015|587.77015|590.6615|590.6615|561.748|561.748|5059638
898642800000|1998-06-23 23:00:00|561.748|561.748|567.28287|567.28287|573.3134|573.3134|555.1392|555.1392|1872085
898729200000|1998-06-24 23:00:00|574.1395|574.1395|569.43073|569.43073|579.9222|579.9222|565.0524|565.0524|2523403
898815600000|1998-06-25 23:00:00|575.37865|575.37865|569.1829|569.1829|575.37865|575.37865|560.9219|560.9219|1732756
899074800000|1998-06-28 23:00:00|565.8785|565.8785|569.885085|569.885085|574.1395|574.1395|561.748|561.748|2954069
899161200000|1998-06-29 23:00:00|570.009|570.009|557.6175|557.6175|572.90035|572.90035|545.226|545.226|1650015
899247600000|1998-06-30 23:00:00|567.5307|567.5307|568.3568|568.3568|574.1395|574.1395|567.11765|567.11765|8499644
899334000000|1998-07-01 23:00:00|569.1829|569.1829|570.009|570.009|575.7917|575.7917|565.8785|565.8785|7088830
899420400000|1998-07-02 23:00:00|572.4873|572.4873|568.76985|568.76985|572.4873|572.4873|561.33495|561.33495|3889579
899679600000|1998-07-05 23:00:00|572.4873|572.4873|570.8351|570.8351|586.531|586.531|565.8785|565.8785|6289616
899766000000|1998-07-06 23:00:00|586.531|586.531|590.343699|590.343699|594.792|594.792|579.9222|579.9222|6470988
899852400000|1998-07-07 23:00:00|584.46575|584.46575|585.29185|585.29185|590.6615|590.6615|580.7483|580.7483|3446369
899938800000|1998-07-08 23:00:00|589.8354|589.8354|578.27|578.27|590.6615|590.6615|572.4873|572.4873|4138655
900025200000|1998-07-09 23:00:00|574.1395|574.1395|575.267127|575.267127|578.27|578.27|568.3568|568.3568|2906485
900284400000|1998-07-12 23:00:00|578.27|578.27|579.0961|579.0961|582.4005|582.4005|565.8785|565.8785|2537626
900370800000|1998-07-13 23:00:00|582.4005|582.4005|589.8354|589.8354|596.4442|596.4442|568.3568|568.3568|2537779
900457200000|1998-07-14 23:00:00|595.6181|595.6181|586.11795|586.11795|597.2703|597.2703|579.9222|579.9222|2152072
900543600000|1998-07-15 23:00:00|592.3137|592.3137|599.814688|599.814688|613.7923|613.7923|590.6615|590.6615|5001074
900630000000|1998-07-16 23:00:00|611.314|611.314|624.11855|624.11855|655.9234|655.9234|607.166978|607.166978|3363770
900889200000|1998-07-19 23:00:00|625.3577|625.3577|615.85755|615.85755|625.3577|625.3577|611.72705|611.72705|2124950
900975600000|1998-07-20 23:00:00|619.575|619.575|611.314|611.314|619.575|619.575|610.4879|610.4879|1233430
901062000000|1998-07-21 23:00:00|609.6618|609.6618|613.7923|613.7923|616.2706|616.2706|601.4008|601.4008|8052929
901148400000|1998-07-22 23:00:00|594.792|594.792|591.07455|591.07455|604.7052|604.7052|584.0527|584.0527|2348151
901234800000|1998-07-23 23:00:00|578.27|578.27|582.763984|582.763984|593.1398|593.1398|578.27|578.27|2257755
901494000000|1998-07-26 23:00:00|584.0527|584.0527|570.8351|570.8351|585.7049|585.7049|563.4002|563.4002|3131484
901580400000|1998-07-27 23:00:00|570.009|570.009|563.4002|563.4002|574.55255|574.55255|561.748|561.748|2721223
901666800000|1998-07-28 23:00:00|561.748|561.748|562.16105|562.16105|570.009|570.009|560.0958|560.0958|2725593
901753200000|1998-07-29 23:00:00|560.0958|560.0958|561.748|561.748|565.46545|565.46545|560.0958|560.0958|5128386
901839600000|1998-07-30 23:00:00|572.07425|572.07425|568.3568|568.3568|581.5744|581.5744|565.79589|565.79589|3097501
902098800000|1998-08-02 23:00:00|570.009|570.009|577.03085|577.03085|577.4439|577.4439|563.81325|563.81325|2082194
902185200000|1998-08-03 23:00:00|577.4439|577.4439|570.42205|570.42205|579.0961|579.0961|561.748|561.748|3870824
902271600000|1998-08-04 23:00:00|564.2263|564.2263|565.0524|565.0524|568.3568|568.3568|553.487|553.487|2545833
902358000000|1998-08-05 23:00:00|575.7917|575.7917|560.9219|560.9219|575.7917|575.7917|551.8348|551.8348|4190289
902444400000|1998-08-06 23:00:00|557.6175|557.6175|561.748|561.748|562.5741|562.5741|552.6609|552.6609|2567369
902703600000|1998-08-09 23:00:00|555.1392|555.1392|556.7914|556.7914|561.748|561.748|551.8348|551.8348|1059600
902790000000|1998-08-10 23:00:00|553.07395|553.07395|550.1826|550.1826|555.1392|555.1392|543.5738|543.5738|2330762
902876400000|1998-08-11 23:00:00|550.1826|550.1826|547.830528|547.830528|557.6175|557.6175|542.7477|542.7477|1642476
902962800000|1998-08-12 23:00:00|536.965|536.965|520.02995|520.02995|543.98685|543.98685|517.9647|517.9647|2689556
903049200000|1998-08-13 23:00:00|528.704|528.704|531.413608|531.413608|541.0955|541.0955|520.443|520.443|2515852
903308400000|1998-08-16 23:00:00|520.443|520.443|503.921|503.921|536.965|536.965|501.4427|501.4427|4076496
903394800000|1998-08-17 23:00:00|510.5298|510.5298|508.059761|508.059761|522.0952|522.0952|503.921|503.921|2432864
903481200000|1998-08-18 23:00:00|520.443|520.443|532.42145|532.42145|536.965|536.965|511.3559|511.3559|3375270
903567600000|1998-08-19 23:00:00|535.3128|535.3128|527.8779|527.8779|535.3128|535.3128|518.7908|518.7908|3813241
903654000000|1998-08-20 23:00:00|514.6603|514.6603|511.906661|511.906661|520.02995|520.02995|505.98625|505.98625|5668728
903913200000|1998-08-23 23:00:00|510.5298|510.5298|509.835876|509.835876|519.20385|519.20385|503.921|503.921|1717747
903999600000|1998-08-24 23:00:00|520.02995|520.02995|518.37775|518.37775|531.1823|531.1823|511.3559|511.3559|1417181
904086000000|1998-08-25 23:00:00|515.07335|515.07335|500.790081|500.790081|516.3125|516.3125|493.1817|493.1817|3044946
904172400000|1998-08-26 23:00:00|491.5295|491.5295|470.877|470.877|497.3122|497.3122|470.877|470.877|2643583
904258800000|1998-08-27 23:00:00|462.616|462.616|465.9204|465.9204|485.7468|485.7468|441.9635|441.9635|2940613
904604400000|1998-08-31 23:00:00|465.9204|465.9204|465.0943|465.0943|479.138|479.138|458.4855|458.4855|1992417
904690800000|1998-09-01 23:00:00|479.138|479.138|475.8336|475.8336|487.399|487.399|467.5726|467.5726|3973612
904777200000|1998-09-02 23:00:00|479.138|479.138|475.0075|475.0075|485.7468|485.7468|468.3987|468.3987|10097109
904863600000|1998-09-03 23:00:00|487.399|487.399|487.399|487.399|503.921|503.921|470.877|470.877|4290035
905122800000|1998-09-06 23:00:00|508.8776|508.8776|522.50825|522.50825|532.8345|532.8345|499.7905|499.7905|1960723
905209200000|1998-09-07 23:00:00|521.2691|521.2691|521.2691|521.2691|526.2257|526.2257|514.6603|514.6603|2483129
905295600000|1998-09-08 23:00:00|509.7037|509.7037|513.0081|513.0081|519.6169|519.6169|503.921|503.921|3045679
905382000000|1998-09-09 23:00:00|511.3559|511.3559|493.59475|493.59475|514.6603|514.6603|489.0512|489.0512|4180680
905468400000|1998-09-10 23:00:00|487.399|487.399|487.709035|487.709035|514.6603|514.6603|483.2685|483.2685|4588068
905727600000|1998-09-13 23:00:00|520.443|520.443|534.89975|534.89975|536.1389|536.1389|512.182|512.182|3472078
905814000000|1998-09-14 23:00:00|532.8345|532.8345|560.0958|560.0958|568.3568|568.3568|530.76925|530.76925|4573416
905900400000|1998-09-15 23:00:00|561.748|561.748|555.9653|555.9653|570.009|570.009|536.965|536.965|9080668
905986800000|1998-09-16 23:00:00|549.3565|549.3565|550.1826|550.1826|555.9653|555.9653|541.0955|541.0955|3349648
906073200000|1998-09-17 23:00:00|536.965|536.965|544.92406|544.92406|557.6175|557.6175|536.965|536.965|2352621
906332400000|1998-09-20 23:00:00|541.0955|541.0955|537.105437|537.105437|545.226|545.226|532.8345|532.8345|4900045
906418800000|1998-09-21 23:00:00|545.226|545.226|547.497775|547.497775|556.7914|556.7914|538.6172|538.6172|3108966
906505200000|1998-09-22 23:00:00|549.3565|549.3565|548.095376|548.095376|553.487|553.487|541.0955|541.0955|5559600
906591600000|1998-09-23 23:00:00|557.6175|557.6175|570.681693|570.681693|594.792|594.792|551.8348|551.8348|11593454
906678000000|1998-09-24 23:00:00|557.6175|557.6175|562.62697|562.62697|578.27|578.27|552.6609|552.6609|8137750
906937200000|1998-09-27 23:00:00|568.3568|568.3568|573.3134|573.3134|578.27|578.27|565.8785|565.8785|7605794
907023600000|1998-09-28 23:00:00|570.009|570.009|597.2703|597.2703|601.81385|601.81385|566.7046|566.7046|3564656
907110000000|1998-09-29 23:00:00|578.27|578.27|579.50915|579.50915|592.72675|592.72675|570.8351|570.8351|4747562
907196400000|1998-09-30 23:00:00|566.7046|566.7046|577.889994|577.889994|593.9659|593.9659|565.8785|565.8785|11364667
907282800000|1998-10-01 23:00:00|574.1395|574.1395|557.6175|557.6175|576.824325|576.824325|536.965|536.965|6930754
907542000000|1998-10-04 23:00:00|553.487|553.487|555.758775|555.758775|561.748|561.748|550.1826|550.1826|4334168
907628400000|1998-10-05 23:00:00|553.487|553.487|550.79127|550.79127|560.0958|560.0958|540.2694|540.2694|5802004
907714800000|1998-10-06 23:00:00|555.9653|555.9653|551.0087|551.0087|560.0958|560.0958|518.37775|518.37775|5943570
907801200000|1998-10-07 23:00:00|550.59565|550.59565|551.0087|551.0087|553.487|553.487|534.89975|534.89975|2822160
907887600000|1998-10-08 23:00:00|554.3131|554.3131|557.6175|557.6175|574.1395|574.1395|546.8782|546.8782|4023695
908146800000|1998-10-11 23:00:00|578.27|578.27|580.7483|580.7483|586.531|586.531|549.3565|549.3565|4944342
908233200000|1998-10-12 23:00:00|578.27|578.27|575.7917|575.7917|584.46575|584.46575|571.24815|571.24815|3237367
908319600000|1998-10-13 23:00:00|578.27|578.27|571.6612|571.6612|595.6181|595.6181|568.3568|568.3568|3923378
908406000000|1998-10-14 23:00:00|575.7917|575.7917|595.6181|595.6181|603.482572|603.482572|574.9656|574.9656|6673242
908492400000|1998-10-15 23:00:00|610.4879|610.4879|614.20535|614.20535|620.4011|620.4011|596.85725|596.85725|4378814
908751600000|1998-10-18 23:00:00|613.37925|613.37925|614.6184|614.6184|615.4445|615.4445|590.6615|590.6615|6893158
908838000000|1998-10-19 23:00:00|602.63995|602.63995|612.9662|612.9662|619.575|619.575|599.33555|599.33555|2931670
908924400000|1998-10-20 23:00:00|609.6618|609.6618|615.726283|615.726283|629.07515|629.07515|593.9659|593.9659|6303713
909010800000|1998-10-21 23:00:00|620.4011|620.4011|629.4882|629.4882|635.2709|635.2709|618.7489|618.7489|3603642
909097200000|1998-10-22 23:00:00|617.9228|617.9228|616.772373|616.772373|625.3577|625.3577|611.314|611.314|2254188
909360000000|1998-10-26 00:00:00|626.1838|626.1838|612.1401|612.1401|627.0099|627.0099|595.6181|595.6181|2061485
909446400000|1998-10-27 00:00:00|613.7923|613.7923|610.07485|610.07485|617.0967|617.0967|603.8791|603.8791|1915496
909532800000|1998-10-28 00:00:00|603.053|603.053|596.386373|596.386373|615.4445|615.4445|586.531|586.531|3511553
909619200000|1998-10-29 00:00:00|586.94405|586.94405|584.8788|584.8788|593.9659|593.9659|574.1395|574.1395|2404957
909705600000|1998-10-30 00:00:00|587.3571|587.3571|595.246355|595.246355|609.6618|609.6618|586.531|586.531|3371197
909964800000|1998-11-02 00:00:00|614.20535|614.20535|612.1401|612.1401|619.575|619.575|601.81385|601.81385|2418151
910051200000|1998-11-03 00:00:00|611.314|611.314|617.0967|617.0967|619.575|619.575|608.42265|608.42265|2425574
910137600000|1998-11-04 00:00:00|616.2706|616.2706|628.24905|628.24905|635.68395|635.68395|616.2706|616.2706|2168264
910224000000|1998-11-05 00:00:00|619.575|619.575|614.6184|614.6184|625.3577|625.3577|611.314|611.314|3126562
910310400000|1998-11-06 00:00:00|627.836|627.836|623.912025|623.912025|631.9665|631.9665|614.6184|614.6184|1503865
910569600000|1998-11-09 00:00:00|624.5316|624.5316|615.4445|615.4445|626.59685|626.59685|584.0527|584.0527|2056476
910656000000|1998-11-10 00:00:00|610.4879|610.4879|608.108732|608.108732|616.2706|616.2706|598.9225|598.9225|2980654
910742400000|1998-11-11 00:00:00|611.72705|611.72705|612.47054|612.47054|615.85755|615.85755|596.4442|596.4442|3497654
910828800000|1998-11-12 00:00:00|590.6615|590.6615|579.0961|579.0961|603.053|603.053|579.0961|579.0961|2616254
910915200000|1998-11-13 00:00:00|580.7483|580.7483|583.011814|583.011814|588.802775|588.802775|570.8351|570.8351|2739690
911174400000|1998-11-16 00:00:00|586.531|586.531|570.628575|570.628575|586.531|586.531|568.3568|568.3568|4409763
911260800000|1998-11-17 00:00:00|569.59595|569.59595|570.42205|570.42205|578.27|578.27|567.11765|567.11765|4245243
911347200000|1998-11-18 00:00:00|573.3134|573.3134|572.4873|572.4873|574.9656|574.9656|570.009|570.009|5893159
911433600000|1998-11-19 00:00:00|578.27|578.27|577.357903|577.357903|585.7049|585.7049|570.009|570.009|2919766
911520000000|1998-11-20 00:00:00|584.46575|584.46575|567.11765|567.11765|584.46575|584.46575|557.6175|557.6175|8894078
911779200000|1998-11-23 00:00:00|584.8788|584.8788|593.9659|593.9659|594.792|594.792|578.27|578.27|2934803
911865600000|1998-11-24 00:00:00|598.9225|598.9225|600.5747|600.5747|607.803075|607.803075|595.20505|595.20505|2509816
911952000000|1998-11-25 00:00:00|604.7052|604.7052|609.306577|609.306577|616.68365|616.68365|595.6181|595.6181|2872032
912038400000|1998-11-26 00:00:00|611.314|611.314|615.03145|615.03145|623.7055|623.7055|609.6618|609.6618|2696018
912124800000|1998-11-27 00:00:00|618.7489|618.7489|604.7052|604.7052|618.7489|618.7489|598.9225|598.9225|2898124
912384000000|1998-11-30 00:00:00|579.50915|579.50915|586.531|586.531|603.053|603.053|578.68305|578.68305|1912914
912470400000|1998-12-01 00:00:00|582.4005|582.4005|586.531|586.531|589.0093|589.0093|578.27|578.27|6023443
912556800000|1998-12-02 00:00:00|597.68335|597.68335|584.8788|584.8788|597.68335|597.68335|582.4005|582.4005|2385009
912643200000|1998-12-03 00:00:00|578.27|578.27|576.824903|576.824903|594.37895|594.37895|571.24815|571.24815|1991255
912729600000|1998-12-04 00:00:00|575.7917|575.7917|578.27|578.27|619.575|619.575|572.4873|572.4873|4054081
912988800000|1998-12-07 00:00:00|580.33525|580.33525|570.975537|570.975537|584.259225|584.259225|559.2697|559.2697|969619
913075200000|1998-12-08 00:00:00|575.37865|575.37865|565.8785|565.8785|575.37865|575.37865|558.03055|558.03055|1674868
913161600000|1998-12-09 00:00:00|568.3568|568.3568|568.3568|568.3568|575.7917|575.7917|561.748|561.748|2604570
913248000000|1998-12-10 00:00:00|558.03055|558.03055|565.465698|565.465698|570.009|570.009|537.7911|537.7911|4849239
913334400000|1998-12-11 00:00:00|553.487|553.487|549.3565|549.3565|556.37835|556.37835|536.1389|536.1389|3190951
913593600000|1998-12-14 00:00:00|529.5301|529.5301|532.214925|532.214925|534.4867|534.4867|519.6169|519.6169|4813396
913680000000|1998-12-15 00:00:00|531.1823|531.1823|539.4433|539.4433|564.2263|564.2263|527.8779|527.8779|1324380
913766400000|1998-12-16 00:00:00|534.4867|534.4867|556.072693|556.072693|565.0524|565.0524|534.4867|534.4867|2110352
913852800000|1998-12-17 00:00:00|557.6175|557.6175|561.748|561.748|566.7046|566.7046|557.6175|557.6175|1727480
913939200000|1998-12-18 00:00:00|558.4436|558.4436|580.7483|580.7483|608.8357|608.8357|555.1392|555.1392|2938592
914198400000|1998-12-21 00:00:00|574.1395|574.1395|597.68335|597.68335|610.4879|610.4879|561.748|561.748|2094405
914284800000|1998-12-22 00:00:00|586.531|586.531|581.5744|581.5744|596.749857|596.749857|568.431149|568.431149|1200763
914371200000|1998-12-23 00:00:00|586.531|586.531|583.2266|583.2266|603.053|603.053|578.27|578.27|1442244
914457600000|1998-12-24 00:00:00|575.7917|575.7917|570.8351|570.8351|582.4005|582.4005|570.8351|570.8351|324827
914889600000|1998-12-29 00:00:00|576.20475|576.20475|576.6178|576.6178|584.0527|584.0527|558.4436|558.4436|1510165
914976000000|1998-12-30 00:00:00|573.3134|573.3134|574.1395|574.1395|581.16135|581.16135|565.8785|565.8785|769963
915408000000|1999-01-04 00:00:00|564.2263|564.2263|589.8354|589.8354|592.3137|592.3137|534.4867|534.4867|7275056
915494400000|1999-01-05 00:00:00|584.8788|584.8788|580.128725|580.128725|586.531|586.531|564.63935|564.63935|4108931
915580800000|1999-01-06 00:00:00|582.4005|582.4005|594.321123|594.321123|597.2703|597.2703|580.7483|580.7483|3359076
915667200000|1999-01-07 00:00:00|595.6181|595.6181|592.72675|592.72675|596.4442|596.4442|579.9222|579.9222|8755532
915753600000|1999-01-08 00:00:00|592.3137|592.3137|575.7917|575.7917|592.3137|592.3137|567.11765|567.11765|2112473
916012800000|1999-01-11 00:00:00|592.3137|592.3137|581.467007|581.467007|592.3137|592.3137|577.4439|577.4439|4854337
916099200000|1999-01-12 00:00:00|586.531|586.531|594.758956|594.758956|609.6618|609.6618|583.2266|583.2266|12367502
916185600000|1999-01-13 00:00:00|611.314|611.314|597.005948|597.005948|611.314|611.314|588.1832|588.1832|7039980
916272000000|1999-01-14 00:00:00|582.4005|582.4005|591.214987|591.214987|596.4442|596.4442|581.98745|581.98745|3377180
916358400000|1999-01-15 00:00:00|571.24815|571.24815|586.531|586.531|598.9225|598.9225|562.98715|562.98715|2954768
916617600000|1999-01-18 00:00:00|589.0093|589.0093|586.324475|586.324475|592.72675|592.72675|579.50915|579.50915|3498064
916704000000|1999-01-19 00:00:00|584.8788|584.8788|577.4439|577.4439|590.6615|590.6615|575.7917|575.7917|2828824
916790400000|1999-01-20 00:00:00|579.50915|579.50915|583.2266|583.2266|586.531|586.531|572.280775|572.280775|6919270
916876800000|1999-01-21 00:00:00|582.4005|582.4005|592.982841|592.982841|599.550336|599.550336|578.68305|578.68305|3352873
916963200000|1999-01-22 00:00:00|591.90065|591.90065|577.4439|577.4439|591.90065|591.90065|572.90035|572.90035|4614653
917222400000|1999-01-25 00:00:00|577.85695|577.85695|595.609839|595.609839|609.6618|609.6618|569.59595|569.59595|5071432
917308800000|1999-01-26 00:00:00|595.6181|595.6181|594.246774|594.246774|602.2269|602.2269|586.94405|586.94405|1358537
917395200000|1999-01-27 00:00:00|594.792|594.792|599.798166|599.798166|611.314|611.314|589.0093|589.0093|1843619
917481600000|1999-01-28 00:00:00|603.46605|603.46605|604.29215|604.29215|615.4445|615.4445|595.6181|595.6181|2243023
917568000000|1999-01-29 00:00:00|608.42265|608.42265|604.7052|604.7052|610.4879|610.4879|599.7486|599.7486|2706775
917827200000|1999-02-01 00:00:00|605.5313|605.5313|608.496999|608.496999|612.1401|612.1401|598.9225|598.9225|4288751
917913600000|1999-02-02 00:00:00|605.11825|605.11825|614.197089|614.197089|621.2272|621.2272|604.7052|604.7052|6322931
918000000000|1999-02-03 00:00:00|608.8357|608.8357|608.8357|608.8357|616.68365|616.68365|603.053|603.053|3924677
918086400000|1999-02-04 00:00:00|611.314|611.314|606.671318|606.671318|613.7923|613.7923|600.16165|600.16165|3842644
918172800000|1999-02-05 00:00:00|602.63995|602.63995|609.6618|609.6618|623.29245|623.29245|598.9225|598.9225|3052827
918432000000|1999-02-08 00:00:00|617.0967|617.0967|654.081197|654.081197|669.55405|669.55405|617.0967|617.0967|4542291
918518400000|1999-02-09 00:00:00|645.1841|645.1841|660.0539|660.0539|673.2715|673.2715|645.1841|645.1841|7326547
918604800000|1999-02-10 00:00:00|654.2712|654.2712|654.2712|654.2712|674.0976|674.0976|649.3146|649.3146|7076136
918691200000|1999-02-11 00:00:00|663.3583|663.3583|663.27569|663.27569|669.141|669.141|648.4885|648.4885|3825166
918777600000|1999-02-12 00:00:00|666.6627|666.6627|685.663|685.663|693.0979|693.0979|665.0105|665.0105|6774700
919036800000|1999-02-15 00:00:00|693.924|693.924|677.81505|677.81505|694.7501|694.7501|672.4454|672.4454|2626697
919123200000|1999-02-16 00:00:00|673.2715|673.2715|651.7929|651.7929|676.5759|676.5759|650.1407|650.1407|8434306
919209600000|1999-02-17 00:00:00|648.4885|648.4885|638.781825|638.781825|652.619|652.619|629.4882|629.4882|3510330
919296000000|1999-02-18 00:00:00|635.2709|635.2709|644.358|644.358|702.185|702.185|622.0533|622.0533|3553694
919382400000|1999-02-19 00:00:00|641.0536|641.0536|638.98835|638.98835|648.4885|648.4885|631.9665|631.9665|4774668
919641600000|1999-02-22 00:00:00|639.81445|639.81445|641.0536|641.0536|644.358|644.358|624.5316|624.5316|3564160
919728000000|1999-02-23 00:00:00|650.1407|650.1407|647.57979|647.57979|656.7495|656.7495|640.2275|640.2275|3974904
919814400000|1999-02-24 00:00:00|650.1407|650.1407|650.9668|650.9668|683.1847|683.1847|646.0102|646.0102|6095843
919900800000|1999-02-25 00:00:00|660.0539|660.0539|673.2715|673.2715|677.402|677.402|650.9668|650.9668|5741635
919987200000|1999-02-26 00:00:00|667.4888|667.4888|662.325675|662.325675|673.2715|673.2715|658.4017|658.4017|4335051
920246400000|1999-03-01 00:00:00|664.1844|664.1844|657.592122|657.592122|665.8366|665.8366|634.4448|634.4448|3592078
920332800000|1999-03-02 00:00:00|657.5756|657.5756|655.493828|655.493828|663.3583|663.3583|648.90155|648.90155|2149404
920419200000|1999-03-03 00:00:00|652.619|652.619|660.0539|660.0539|660.88|660.88|646.0102|646.0102|1948066
920505600000|1999-03-04 00:00:00|665.0105|665.0105|663.3583|663.3583|671.6193|671.6193|648.4885|648.4885|3064954
920592000000|1999-03-05 00:00:00|662.5322|662.5322|677.402|677.402|688.1413|688.1413|654.2712|654.2712|3509055
920851200000|1999-03-08 00:00:00|674.9237|674.9237|684.184281|684.184281|693.0979|693.0979|662.5322|662.5322|3478718
920937600000|1999-03-09 00:00:00|673.2715|673.2715|687.802599|687.802599|691.4457|691.4457|672.03235|672.03235|4040130
921024000000|1999-03-10 00:00:00|682.3586|682.3586|682.837738|682.837738|689.38045|689.38045|679.0542|679.0542|2939066
921110400000|1999-03-11 00:00:00|688.1413|688.1413|720.3592|720.3592|727.38105|727.38105|682.3586|682.3586|5985548
921196800000|1999-03-12 00:00:00|715.81565|715.81565|738.5334|738.5334|751.751|751.751|706.3155|706.3155|4428577
921456000000|1999-03-15 00:00:00|730.2724|730.2724|732.7507|732.7507|751.164469|751.164469|726.968|726.968|5135356
921542400000|1999-03-16 00:00:00|732.7507|732.7507|729.85935|729.85935|749.68575|749.68575|727.7941|727.7941|3949451
921628800000|1999-03-17 00:00:00|718.707|718.707|721.1853|721.1853|735.625528|735.625528|710.446|710.446|5230545
921715200000|1999-03-18 00:00:00|707.9677|707.9677|700.5328|700.5328|709.20685|709.20685|693.924|693.924|3715011
921801600000|1999-03-19 00:00:00|712.9243|712.9243|705.4894|705.4894|713.7504|713.7504|693.924|693.924|3108449
922060800000|1999-03-22 00:00:00|702.185|702.185|693.924|693.924|709.6199|709.6199|692.2718|692.2718|2488848
922147200000|1999-03-23 00:00:00|681.5325|681.5325|703.399367|703.399367|711.2721|711.2721|681.5325|681.5325|4019686
922233600000|1999-03-24 00:00:00|706.3155|706.3155|726.530167|726.530167|733.5768|733.5768|698.0545|698.0545|4848575
922320000000|1999-03-25 00:00:00|732.7507|732.7507|738.5334|738.5334|745.1422|745.1422|726.968|726.968|6141515
922406400000|1999-03-26 00:00:00|738.5334|738.5334|742.493393|742.493393|749.2727|749.2727|717.0548|717.0548|1960284
922662000000|1999-03-28 23:00:00|730.2724|730.2724|736.46815|736.46815|743.49|743.49|719.5331|719.5331|3086931
922748400000|1999-03-29 23:00:00|736.8812|736.8812|733.370275|733.370275|741.8378|741.8378|719.94615|719.94615|3961724
922834800000|1999-03-30 23:00:00|718.707|718.707|712.0982|712.0982|726.968|726.968|706.3155|706.3155|2713016
922921200000|1999-03-31 23:00:00|707.55465|707.55465|710.03295|710.03295|714.5765|714.5765|698.46755|698.46755|5228488
923353200000|1999-04-05 23:00:00|710.446|710.446|720.19398|720.19398|725.3158|725.3158|699.7067|699.7067|2481825
923439600000|1999-04-06 23:00:00|708.7938|708.7938|731.9246|731.9246|732.7507|732.7507|708.7938|708.7938|3640047
923526000000|1999-04-07 23:00:00|738.12035|738.12035|752.891018|752.891018|759.1859|759.1859|726.968|726.968|9960386
923612400000|1999-04-08 23:00:00|751.751|751.751|760.8381|760.8381|769.51215|769.51215|745.9683|745.9683|11561303
923871600000|1999-04-11 23:00:00|739.3595|739.3595|743.283475|743.283475|749.68575|749.68575|713.7504|713.7504|2730026
923958000000|1999-04-12 23:00:00|751.751|751.751|741.8378|741.8378|752.5771|752.5771|737.7073|737.7073|5093656
924044400000|1999-04-13 23:00:00|744.72915|744.72915|749.512186|749.512186|756.7076|756.7076|741.0117|741.0117|8301542
924130800000|1999-04-14 23:00:00|769.9252|769.9252|806.19099|806.19099|833.5349|833.5349|768.68605|768.68605|12107341
924217200000|1999-04-15 23:00:00|832.7088|832.7088|861.29186|861.29186|864.9267|864.9267|826.1|826.1|11486841
924476400000|1999-04-18 23:00:00|823.6217|823.6217|878.1443|878.1443|886.4053|886.4053|823.6217|823.6217|6650944
924562800000|1999-04-19 23:00:00|858.3179|858.3179|850.883|850.883|907.8839|907.8839|831.8827|831.8827|8353767
924649200000|1999-04-20 23:00:00|830.2305|830.2305|825.507934|825.507934|859.144|859.144|809.578|809.578|7507375
924735600000|1999-04-21 23:00:00|836.0132|836.0132|825.68695|825.68695|836.0132|836.0132|822.38255|822.38255|5560660
924822000000|1999-04-22 23:00:00|826.1|826.1|841.432416|841.432416|852.12215|852.12215|825.68695|825.68695|5241890
925081200000|1999-04-25 23:00:00|840.55675|840.55675|828.5783|828.5783|846.7525|846.7525|824.86085|824.86085|3064285
925167600000|1999-04-26 23:00:00|827.7522|827.7522|834.566534|834.566534|858.3179|858.3179|820.3173|820.3173|2976361
925254000000|1999-04-27 23:00:00|836.0132|836.0132|847.5786|847.5786|863.2745|863.2745|830.2305|830.2305|14045143
925340400000|1999-04-28 23:00:00|847.99165|847.99165|888.0575|888.0575|900.449|900.449|847.99165|847.99165|7068994
925426800000|1999-04-29 23:00:00|893.8402|893.8402|895.4924|895.4924|914.4927|914.4927|890.5358|890.5358|6664165
925772400000|1999-05-03 23:00:00|894.25325|894.25325|869.8833|869.8833|918.6232|918.6232|863.2745|863.2745|4394161
925858800000|1999-05-04 23:00:00|868.2311|868.2311|842.622|842.622|873.60075|873.60075|838.4915|838.4915|2322460
925945200000|1999-05-05 23:00:00|846.7525|846.7525|828.16525|828.16525|851.7091|851.7091|817.839|817.839|2435573
926031600000|1999-05-06 23:00:00|820.3173|820.3173|809.578|809.578|831.0566|831.0566|800.4909|800.4909|2401646
926290800000|1999-05-09 23:00:00|809.578|809.578|795.5343|795.5343|821.9695|821.9695|783.1428|783.1428|3239801
926377200000|1999-05-10 23:00:00|795.94735|795.94735|829.4044|829.4044|834.361|834.361|794.088625|794.088625|4041836
926463600000|1999-05-11 23:00:00|819.4912|819.4912|797.1865|797.1865|825.249117|825.249117|793.056|793.056|5312663
926550000000|1999-05-12 23:00:00|799.6648|799.6648|798.42565|798.42565|809.578|809.578|792.64295|792.64295|2410893
926636400000|1999-05-13 23:00:00|793.056|793.056|774.704354|774.704354|794.7082|794.7082|764.1425|764.1425|4054020
926895600000|1999-05-16 23:00:00|774.0557|774.0557|793.8821|793.8821|801.317|801.317|771.5774|771.5774|3835241
926982000000|1999-05-17 23:00:00|794.7082|794.7082|795.641693|795.641693|803.7953|803.7953|784.795|784.795|4618149
927068400000|1999-05-18 23:00:00|793.056|793.056|834.361|834.361|838.4915|838.4915|783.1428|783.1428|6849590
927154800000|1999-05-19 23:00:00|840.9698|840.9698|837.871925|837.871925|843.03505|843.03505|828.16525|828.16525|8468346
927241200000|1999-05-20 23:00:00|842.622|842.622|855.0135|855.0135|861.20925|861.20925|826.9261|826.9261|4676586
927500400000|1999-05-23 23:00:00|859.144|859.144|841.994164|841.994164|860.7962|860.7962|831.8827|831.8827|3329899
927586800000|1999-05-24 23:00:00|806.68665|806.68665|791.799502|791.799502|833.94795|833.94795|780.6645|780.6645|9078216
927673200000|1999-05-25 23:00:00|790.99075|790.99075|785.563273|785.563273|795.5343|795.5343|778.59925|778.59925|4669316
927759600000|1999-05-26 23:00:00|775.29485|775.29485|761.854203|761.854203|779.8384|779.8384|752.16405|752.16405|5982652
927846000000|1999-05-27 23:00:00|753.81625|753.81625|755.782368|755.782368|763.3164|763.3164|748.4466|748.4466|1888791
928191600000|1999-05-31 23:00:00|757.94675|757.94675|741.8378|741.8378|764.9686|764.9686|732.7507|732.7507|4925662
928278000000|1999-06-01 23:00:00|751.751|751.751|763.275095|763.275095|772.4035|772.4035|741.8378|741.8378|6073100
928364400000|1999-06-02 23:00:00|772.4035|772.4035|778.76447|778.76447|784.795|784.795|772.4035|772.4035|1274343
928450800000|1999-06-03 23:00:00|775.29485|775.29485|767.860115|767.860115|780.6645|780.6645|763.3164|763.3164|1309412
928710000000|1999-06-06 23:00:00|769.9252|769.9252|790.701615|790.701615|798.8387|798.8387|769.9252|769.9252|1317471
928796400000|1999-06-07 23:00:00|789.33855|789.33855|779.0123|779.0123|792.2299|792.2299|771.99045|771.99045|3482605
928882800000|1999-06-08 23:00:00|784.795|784.795|788.537233|788.537233|800.90395|800.90395|776.534|776.534|4727398
928969200000|1999-06-09 23:00:00|784.795|784.795|805.4475|805.4475|819.284675|819.284675|780.25145|780.25145|6535040
929055600000|1999-06-10 23:00:00|826.1|826.1|873.1877|873.1877|882.2748|882.2748|826.1|826.1|8323673
929314800000|1999-06-13 23:00:00|875.666|875.666|852.94825|852.94825|879.7965|879.7965|842.622|842.622|5159553
929401200000|1999-06-14 23:00:00|859.144|859.144|854.662407|854.662407|863.2745|863.2745|848.4047|848.4047|3565373
929487600000|1999-06-15 23:00:00|845.1003|845.1003|857.07875|857.07875|859.144|859.144|812.8824|812.8824|1898808
929574000000|1999-06-16 23:00:00|854.1874|854.1874|851.794271|851.794271|855.0135|855.0135|836.0132|836.0132|1177150
929660400000|1999-06-17 23:00:00|848.4047|848.4047|846.7525|846.7525|853.3613|853.3613|830.2305|830.2305|2982744
929919600000|1999-06-20 23:00:00|842.622|842.622|841.46703|841.46703|846.7525|846.7525|838.4915|838.4915|3270371
930006000000|1999-06-21 23:00:00|842.622|842.622|836.840291|836.840291|843.4481|843.4481|830.2305|830.2305|2500942
930092400000|1999-06-22 23:00:00|834.361|834.361|825.2739|825.2739|840.9698|840.9698|817.839|817.839|6543340
930178800000|1999-06-23 23:00:00|825.2739|825.2739|831.469154|831.469154|837.25235|837.25235|817.219425|817.219425|3510773
930265200000|1999-06-24 23:00:00|840.55675|840.55675|847.16555|847.16555|850.883|850.883|804.6214|804.6214|2153471
930524400000|1999-06-27 23:00:00|867.405|867.405|870.7094|870.7094|876.4921|876.4921|855.0135|855.0135|1886401
930610800000|1999-06-28 23:00:00|859.144|859.144|857.4918|857.4918|864.9267|864.9267|853.77435|853.77435|5013350
930697200000|1999-06-29 23:00:00|853.3613|853.3613|878.55735|878.55735|892.188|892.188|842.622|842.622|4224523
930783600000|1999-06-30 23:00:00|896.3185|896.3185|910.3622|910.3622|921.1015|921.1015|862.4484|862.4484|5653538
930870000000|1999-07-01 23:00:00|912.42745|912.42745|907.578243|907.578243|919.86235|919.86235|897.1446|897.1446|4478969
931129200000|1999-07-04 23:00:00|916.971|916.971|941.34095|941.34095|954.1455|954.1455|904.5795|904.5795|6186782
931215600000|1999-07-05 23:00:00|945.8845|945.8845|983.059|983.059|992.9722|992.9722|939.2757|939.2757|4404890
931302000000|1999-07-06 23:00:00|978.9285|978.9285|1006.751548|1006.751548|1020.2335|1020.2335|971.90665|971.90665|7946510
931388400000|1999-07-07 23:00:00|1007.842|1007.842|985.12425|985.12425|1026.0162|1026.0162|980.5807|980.5807|9486449
931474800000|1999-07-08 23:00:00|987.1895|987.1895|968.1892|968.1892|990.65912|990.65912|950.8411|950.8411|4064285
931734000000|1999-07-11 23:00:00|962.4065|962.4065|948.77585|948.77585|966.537|966.537|944.2323|944.2323|2932453
931820400000|1999-07-12 23:00:00|945.47145|945.47145|924.668022|924.668022|945.8845|945.8845|920.68845|920.68845|9248011
931906800000|1999-07-13 23:00:00|925.232|925.232|925.481152|925.481152|933.493|933.493|919.03625|919.03625|6440186
931993200000|1999-07-14 23:00:00|923.16675|923.16675|934.3191|934.3191|941.754|941.754|912.0144|912.0144|2997200
932079600000|1999-07-15 23:00:00|943.4062|943.4062|939.68875|939.68875|956.6238|956.6238|935.1452|935.1452|12070441
932338800000|1999-07-18 23:00:00|945.8845|945.8845|940.1018|940.1018|954.1455|954.1455|931.8408|931.8408|2779319
932425200000|1999-07-19 23:00:00|941.754|941.754|931.0147|931.0147|941.754|941.754|921.1015|921.1015|6340000
932511600000|1999-07-20 23:00:00|916.971|916.971|924.81895|924.81895|929.3625|929.3625|906.2317|906.2317|3246138
932598000000|1999-07-21 23:00:00|926.47115|926.47115|911.517914|911.517914|929.3625|929.3625|909.5361|909.5361|5505184
932684400000|1999-07-22 23:00:00|910.3622|910.3622|914.335741|914.335741|928.94945|928.94945|902.9273|902.9273|5133293
932943600000|1999-07-25 23:00:00|904.16645|904.16645|895.4924|895.4924|908.71|908.71|893.8402|893.8402|2114310
933030000000|1999-07-26 23:00:00|896.3185|896.3185|897.9707|897.9707|907.0578|907.0578|891.3619|891.3619|3266750
933116400000|1999-07-27 23:00:00|900.449|900.449|925.232|925.232|935.1452|935.1452|898.7968|898.7968|5567698
933202800000|1999-07-28 23:00:00|962.4065|962.4065|939.573096|939.573096|998.7549|998.7549|925.232|925.232|12330755
933289200000|1999-07-29 23:00:00|934.3191|934.3191|952.286775|952.286775|968.1892|968.1892|933.493|933.493|4721032
933548400000|1999-08-01 23:00:00|964.0587|964.0587|971.548866|971.548866|997.9288|997.9288|959.1021|959.1021|3494382
933634800000|1999-08-02 23:00:00|999.581|999.581|976.86325|976.86325|1007.0159|1007.0159|960.432121|960.432121|5118955
933721200000|1999-08-03 23:00:00|966.537|966.537|992.872903|992.872903|997.9288|997.9288|963.2326|963.2326|4584728
933807600000|1999-08-04 23:00:00|991.32|991.32|1000.233619|1000.233619|1010.3203|1010.3203|975.6241|975.6241|3666465
933894000000|1999-08-05 23:00:00|991.32|991.32|1008.768967|1008.768967|1020.2335|1020.2335|976.03715|976.03715|5002387
934153200000|1999-08-08 23:00:00|1011.1464|1011.1464|1002.869787|1002.869787|1017.7552|1017.7552|998.7549|998.7549|5069639
934239600000|1999-08-09 23:00:00|1016.103|1016.103|1004.850114|1004.850114|1016.103|1016.103|993.7983|993.7983|5492667
934326000000|1999-08-10 23:00:00|995.4505|995.4505|1011.704017|1011.704017|1024.364|1024.364|995.4505|995.4505|3105412
934412400000|1999-08-11 23:00:00|1011.9725|1011.9725|1044.1904|1044.1904|1065.669|1065.669|1007.842|1007.842|11560130
934498800000|1999-08-12 23:00:00|1061.5385|1061.5385|1044.60378|1044.60378|1061.5385|1061.5385|1033.4511|1033.4511|8750395
934758000000|1999-08-15 23:00:00|1038.4077|1038.4077|1029.217668|1029.217668|1049.147|1049.147|1026.8423|1026.8423|4369053
934844400000|1999-08-16 23:00:00|1040.886|1040.886|1039.955894|1039.955894|1047.4948|1047.4948|1034.2772|1034.2772|6851957
934930800000|1999-08-17 23:00:00|1036.7555|1036.7555|1020.2335|1020.2335|1041.7121|1041.7121|1012.7986|1012.7986|5654500
935017200000|1999-08-18 23:00:00|1011.9725|1011.9725|986.692849|986.692849|1017.7552|1017.7552|977.68935|977.68935|5912315
935103600000|1999-08-19 23:00:00|978.9285|978.9285|990.4939|990.4939|990.4939|990.4939|953.3194|953.3194|4824763
935362800000|1999-08-22 23:00:00|981.4068|981.4068|968.918398|968.918398|984.7112|984.7112|961.5804|961.5804|3460423
935449200000|1999-08-23 23:00:00|958.276|958.276|954.9716|954.9716|974.798|974.798|945.8845|945.8845|3988965
935535600000|1999-08-24 23:00:00|952.4933|952.4933|953.3194|953.3194|955.7977|955.7977|921.1015|921.1015|6320374
935622000000|1999-08-25 23:00:00|940.1018|940.1018|912.42745|912.42745|940.1018|940.1018|909.12305|909.12305|6429717
935708400000|1999-08-26 23:00:00|912.42745|912.42745|925.139477|925.139477|932.6669|932.6669|902.51425|902.51425|5421263
936054000000|1999-08-30 23:00:00|911.1883|911.1883|922.50587|922.50587|932.6669|932.6669|898.7968|898.7968|5163112
936140400000|1999-08-31 23:00:00|936.7974|936.7974|929.44511|929.44511|941.754|941.754|912.0144|912.0144|5449802
936226800000|1999-09-01 23:00:00|921.1015|921.1015|924.4059|924.4059|936.7974|936.7974|912.0144|912.0144|7356395
936313200000|1999-09-02 23:00:00|925.232|925.232|959.423866|959.423866|966.537|966.537|921.1015|921.1015|3328247
936572400000|1999-09-05 23:00:00|950.015|950.015|953.637035|953.637035|960.7543|960.7543|947.5367|947.5367|1370035
936658800000|1999-09-06 23:00:00|958.276|958.276|953.224068|953.224068|962.4065|962.4065|918.6232|918.6232|2688672
936745200000|1999-09-07 23:00:00|944.2323|944.2323|969.781095|969.781095|974.798|974.798|944.2323|944.2323|4225390
936831600000|1999-09-08 23:00:00|970.6675|970.6675|947.441946|947.441946|971.4936|971.4936|943.4062|943.4062|3288392
936918000000|1999-09-09 23:00:00|945.8845|945.8845|927.144174|927.144174|950.015|950.015|912.8405|912.8405|3477183
937177200000|1999-09-12 23:00:00|919.86235|919.86235|885.16615|885.16615|940.9279|940.9279|882.2748|882.2748|2585552
937263600000|1999-09-13 23:00:00|892.188|892.188|898.937237|898.937237|906.2317|906.2317|888.0575|888.0575|5409710
937350000000|1999-09-14 23:00:00|900.449|900.449|895.07935|895.07935|905.4056|905.4056|886.4053|886.4053|6679751
937436400000|1999-09-15 23:00:00|881.4487|881.4487|851.370399|851.370399|885.5792|885.5792|836.8393|836.8393|4728571
937522800000|1999-09-16 23:00:00|850.46995|850.46995|842.537738|842.537738|883.1009|883.1009|840.9698|840.9698|3448106
937782000000|1999-09-19 23:00:00|850.883|850.883|858.3179|858.3179|861.6223|861.6223|850.883|850.883|3038575
937868400000|1999-09-20 23:00:00|859.9701|859.9701|850.883|850.883|861.6223|861.6223|845.1003|845.1003|4701717
937954800000|1999-09-21 23:00:00|850.883|850.883|880.6226|880.6226|893.0141|893.0141|841.7959|841.7959|4041617
938041200000|1999-09-22 23:00:00|882.2748|882.2748|874.752333|874.752333|892.188|892.188|864.1006|864.1006|3735484
938127600000|1999-09-23 23:00:00|894.6663|894.6663|864.01419|864.01419|894.6663|894.6663|849.2308|849.2308|2606247
938386800000|1999-09-26 23:00:00|886.4053|886.4053|871.035296|871.035296|886.4053|886.4053|847.5786|847.5786|4917724
938473200000|1999-09-27 23:00:00|863.2745|863.2745|887.320123|887.320123|890.5358|890.5358|858.3179|858.3179|5144184
938559600000|1999-09-28 23:00:00|886.4053|886.4053|894.576833|894.576833|910.3622|910.3622|871.5355|871.5355|1907341
938646000000|1999-09-29 23:00:00|896.3185|896.3185|857.90485|857.90485|896.3185|896.3185|853.3613|853.3613|2821556
938732400000|1999-09-30 23:00:00|870.7094|870.7094|868.376081|868.376081|884.133525|884.133525|854.1874|854.1874|3283587
938991600000|1999-10-03 23:00:00|871.5355|871.5355|861.6223|861.6223|876.4921|876.4921|855.0135|855.0135|2494718
939078000000|1999-10-04 23:00:00|861.6223|861.6223|889.916225|889.916225|908.71|908.71|861.6223|861.6223|3272428
939164400000|1999-10-05 23:00:00|888.8836|888.8836|914.401251|914.401251|921.1015|921.1015|887.2314|887.2314|4033010
939250800000|1999-10-06 23:00:00|921.1015|921.1015|911.1883|911.1883|922.7537|922.7537|893.8402|893.8402|3818567
939337200000|1999-10-07 23:00:00|907.8839|907.8839|909.261587|909.261587|921.1015|921.1015|892.188|892.188|1697471
939596400000|1999-10-10 23:00:00|888.0575|888.0575|882.2748|882.2748|897.1446|897.1446|869.47025|869.47025|3320978
939682800000|1999-10-11 23:00:00|867.405|867.405|882.363027|882.363027|888.8836|888.8836|864.1006|864.1006|2783382
939769200000|1999-10-12 23:00:00|878.9704|878.9704|880.29216|880.29216|890.5358|890.5358|862.4484|862.4484|2519084
939855600000|1999-10-13 23:00:00|883.927|883.927|848.537206|848.537206|890.5358|890.5358|842.588956|842.588956|2639161
939942000000|1999-10-14 23:00:00|830.2305|830.2305|815.77375|815.77375|834.361|834.361|810.4041|810.4041|3161982
940201200000|1999-10-17 23:00:00|817.0129|817.0129|796.510337|796.510337|822.7956|822.7956|788.9255|788.9255|1362068
940287600000|1999-10-18 23:00:00|801.317|801.317|832.349033|832.349033|839.3176|839.3176|786.03415|786.03415|4871136
940374000000|1999-10-19 23:00:00|831.8827|831.8827|816.105181|816.105181|836.0132|836.0132|801.317|801.317|2548009
940460400000|1999-10-20 23:00:00|826.1|826.1|814.5346|814.5346|834.361|834.361|795.5343|795.5343|5339978
940546800000|1999-10-21 23:00:00|801.317|801.317|808.611463|808.611463|817.0129|817.0129|799.6648|799.6648|3233058
940806000000|1999-10-24 23:00:00|817.839|817.839|808.7519|808.7519|817.839|817.839|804.6214|804.6214|2531530
940892400000|1999-10-25 23:00:00|817.839|817.839|839.3176|839.3176|846.7525|846.7525|809.578|809.578|3097802
940978800000|1999-10-26 23:00:00|831.8827|831.8827|838.7409|838.7409|847.5786|847.5786|823.6217|823.6217|2160512
941065200000|1999-10-27 23:00:00|845.9264|845.9264|861.6223|861.6223|867.405|867.405|837.6654|837.6654|2385115
941151600000|1999-10-28 23:00:00|861.6223|861.6223|859.959195|859.959195|864.1006|864.1006|842.622|842.622|5180239
941414400000|1999-11-01 00:00:00|855.8396|855.8396|857.577549|857.577549|860.7962|860.7962|848.4047|848.4047|2861080
941500800000|1999-11-02 00:00:00|850.883|850.883|856.985235|856.985235|865.7528|865.7528|844.2742|844.2742|3349119
941587200000|1999-11-03 00:00:00|855.0135|855.0135|850.141906|850.141906|855.8396|855.8396|845.1003|845.1003|3641900
941673600000|1999-11-04 00:00:00|850.883|850.883|853.77435|853.77435|864.1006|864.1006|838.4915|838.4915|2763401
941760000000|1999-11-05 00:00:00|840.9698|840.9698|838.007323|838.007323|848.4047|848.4047|823.6217|823.6217|2461536
942019200000|1999-11-08 00:00:00|840.9698|840.9698|836.922984|836.922984|846.7525|846.7525|834.361|834.361|2160803
942105600000|1999-11-09 00:00:00|832.7088|832.7088|838.4915|838.4915|844.68725|844.68725|821.1434|821.1434|2527024
942192000000|1999-11-10 00:00:00|838.4915|838.4915|854.927999|854.927999|860.7962|860.7962|836.0132|836.0132|5297905
942278400000|1999-11-11 00:00:00|855.0135|855.0135|901.184972|901.184972|906.2317|906.2317|850.883|850.883|5228210
942364800000|1999-11-12 00:00:00|908.71|908.71|911.703373|911.703373|928.5364|928.5364|907.677375|907.677375|4210613
942624000000|1999-11-15 00:00:00|908.71|908.71|907.8839|907.8839|915.3188|915.3188|902.1012|902.1012|2421418
942710400000|1999-11-16 00:00:00|910.3622|910.3622|929.3625|929.3625|950.015|950.015|900.449|900.449|6029228
942796800000|1999-11-17 00:00:00|966.537|966.537|1028.4945|1028.4945|1032.625|1032.625|950.015|950.015|9416673
942883200000|1999-11-18 00:00:00|992.1461|992.1461|1023.12485|1023.12485|1028.4945|1028.4945|992.1461|992.1461|7715139
942969600000|1999-11-19 00:00:00|1016.103|1016.103|1009.948555|1009.948555|1016.9291|1016.9291|1001.2332|1001.2332|5670424
943228800000|1999-11-22 00:00:00|999.581|999.581|992.960304|992.960304|1016.103|1016.103|986.982975|986.982975|3652608
943315200000|1999-11-23 00:00:00|1002.8854|1002.8854|999.674845|999.674845|1007.842|1007.842|978.1024|978.1024|2465039
943401600000|1999-11-24 00:00:00|999.581|999.581|994.153523|994.153523|1003.7115|1003.7115|979.7546|979.7546|4733379
943488000000|1999-11-25 00:00:00|1001.2332|1001.2332|974.798|974.798|1007.842|1007.842|974.798|974.798|4742264
943574400000|1999-11-26 00:00:00|974.798|974.798|964.820364|964.820364|983.059|983.059|958.276|958.276|3073084
943833600000|1999-11-29 00:00:00|966.537|966.537|1016.20461|1016.20461|1028.4945|1028.4945|966.537|966.537|5327908
943920000000|1999-11-30 00:00:00|991.32|991.32|1015.2769|1015.2769|1019.4074|1019.4074|980.5807|980.5807|3639852
944006400000|1999-12-01 00:00:00|1016.103|1016.103|1044.173878|1044.173878|1049.147|1049.147|1009.700725|1009.700725|4285019
944092800000|1999-12-02 00:00:00|1038.4077|1038.4077|1052.707491|1052.707491|1065.669|1065.669|1032.625|1032.625|3202713
944179200000|1999-12-03 00:00:00|1069.7995|1069.7995|1032.641522|1032.641522|1069.7995|1069.7995|1011.9725|1011.9725|5197283
944438400000|1999-12-06 00:00:00|1032.625|1032.625|1014.217179|1014.217179|1032.625|1032.625|1007.0159|1007.0159|3955138
944524800000|1999-12-07 00:00:00|1012.7986|1012.7986|1028.4945|1028.4945|1037.375075|1037.375075|1009.4942|1009.4942|4813963
944611200000|1999-12-08 00:00:00|1024.364|1024.364|1026.118719|1026.118719|1030.9728|1030.9728|1009.4942|1009.4942|3555225
944697600000|1999-12-09 00:00:00|1028.4945|1028.4945|1039.560936|1039.560936|1056.5819|1056.5819|1013.6247|1013.6247|3698059
944784000000|1999-12-10 00:00:00|1053.2775|1053.2775|1051.740954|1051.740954|1068.1473|1068.1473|1045.0165|1045.0165|3220180
945043200000|1999-12-13 00:00:00|1053.2775|1053.2775|1040.324252|1040.324252|1054.310125|1054.310125|1037.5816|1037.5816|4026034
945129600000|1999-12-14 00:00:00|1041.7121|1041.7121|1049.9731|1049.9731|1057.408|1057.408|1032.625|1032.625|5017683
945216000000|1999-12-15 00:00:00|1038.4077|1038.4077|1120.1916|1120.1916|1128.4526|1128.4526|1015.2769|1015.2769|5752750
945302400000|1999-12-16 00:00:00|1102.8435|1102.8435|1204.726413|1204.726413|1229.2368|1229.2368|1102.8435|1102.8435|11195441
945388800000|1999-12-17 00:00:00|1206.106|1206.106|1206.9321|1206.9321|1208.17125|1208.17125|1181.323|1181.323|5241925
945648000000|1999-12-20 00:00:00|1193.7145|1193.7145|1182.694326|1182.694326|1200.3233|1200.3233|1177.1925|1177.1925|1752726
945734400000|1999-12-21 00:00:00|1156.54|1156.54|1140.958184|1140.958184|1173.062|1173.062|1138.3658|1138.3658|1983141
945820800000|1999-12-22 00:00:00|1148.279|1148.279|1165.6271|1165.6271|1189.584|1189.584|1135.8875|1135.8875|1556057
945907200000|1999-12-23 00:00:00|1164.801|1164.801|1144.1485|1144.1485|1164.801|1164.801|1125.1482|1125.1482|1115677
945993600000|1999-12-24 00:00:00|1115.235|1115.235|1123.496|1123.496|1153.2356|1153.2356|1077.2344|1077.2344|248116
946425600000|1999-12-29 00:00:00|1152.4095|1152.4095|1192.0623|1192.0623|1197.0189|1197.0189|1115.235|1115.235|1498181
946512000000|1999-12-30 00:00:00|1197.845|1197.845|1217.6714|1217.6714|1239.15|1239.15|1195.77975|1195.77975|1086669
946944000000|2000-01-04 00:00:00|1239.15|1239.15|1218.4975|1218.4975|1243.2805|1243.2805|1202.8016|1202.8016|3633173
947030400000|2000-01-05 00:00:00|1210.2365|1210.2365|1162.939962|1162.939962|1218.4975|1218.4975|1159.0183|1159.0183|3342584
947116800000|2000-01-06 00:00:00|1173.062|1173.062|1213.04524|1213.04524|1220.56275|1220.56275|1173.062|1173.062|9930837
947203200000|2000-01-07 00:00:00|1214.367|1214.367|1207.052793|1207.052793|1226.7585|1226.7585|1185.4535|1185.4535|8145642
947462400000|2000-01-10 00:00:00|1224.2802|1224.2802|1212.836154|1212.836154|1232.5412|1232.5412|1181.323|1181.323|6561792
947548800000|2000-01-11 00:00:00|1189.584|1189.584|1160.554433|1160.554433|1193.7145|1193.7145|1140.018|1140.018|3210821
947635200000|2000-01-12 00:00:00|1140.018|1140.018|1104.479095|1104.479095|1154.0617|1154.0617|1094.5825|1094.5825|3415915
947721600000|2000-01-13 00:00:00|1106.974|1106.974|1112.83931|1112.83931|1130.1048|1130.1048|1081.3649|1081.3649|6470688
947808000000|2000-01-14 00:00:00|1123.496|1123.496|1116.581543|1116.581543|1125.1482|1125.1482|1101.1913|1101.1913|3922091
948067200000|2000-01-17 00:00:00|1123.496|1123.496|1117.7133|1117.7133|1127.6265|1127.6265|1100.3652|1100.3652|5265053
948153600000|2000-01-18 00:00:00|1106.974|1106.974|1105.447285|1105.447285|1112.7567|1112.7567|1071.4517|1071.4517|4095592
948240000000|2000-01-19 00:00:00|1094.5825|1094.5825|1097.853856|1097.853856|1135.8875|1135.8875|1080.5388|1080.5388|9879076
948326400000|2000-01-20 00:00:00|1111.1045|1111.1045|1081.472376|1081.472376|1124.3221|1124.3221|1057.408|1057.408|6823745
948412800000|2000-01-21 00:00:00|1090.452|1090.452|1055.650224|1055.650224|1090.452|1090.452|1028.4945|1028.4945|6000089
948672000000|2000-01-24 00:00:00|1053.2775|1053.2775|1034.173772|1034.173772|1059.47325|1059.47325|1026.0162|1026.0162|2492833
948758400000|2000-01-25 00:00:00|1025.1901|1025.1901|992.245315|992.245315|1036.7555|1036.7555|983.059|983.059|4619140
948844800000|2000-01-26 00:00:00|1007.842|1007.842|972.830065|972.830065|1010.3203|1010.3203|970.6675|970.6675|7371698
948931200000|2000-01-27 00:00:00|974.798|974.798|952.4933|952.4933|983.059|983.059|941.754|941.754|4849739
949017600000|2000-01-28 00:00:00|983.059|983.059|950.015|950.015|991.32|991.32|943.4062|943.4062|2591632
949276800000|2000-01-31 00:00:00|958.276|958.276|954.9716|954.9716|968.1892|968.1892|904.5795|904.5795|6068985
949363200000|2000-02-01 00:00:00|950.015|950.015|941.200513|941.200513|954.1455|954.1455|929.3625|929.3625|4134608
949449600000|2000-02-02 00:00:00|946.7106|946.7106|948.817485|948.817485|959.1021|959.1021|938.813084|938.813084|2512502
949536000000|2000-02-03 00:00:00|958.276|958.276|986.264764|986.264764|991.32|991.32|946.7106|946.7106|5084148
949622400000|2000-02-04 00:00:00|956.6238|956.6238|943.4062|943.4062|962.4065|962.4065|941.754|941.754|3515579
949881600000|2000-02-07 00:00:00|973.9719|973.9719|972.73085|972.73085|1004.5376|1004.5376|957.86295|957.86295|5822872
949968000000|2000-02-08 00:00:00|974.798|974.798|935.061681|935.061681|980.5807|980.5807|924.81895|924.81895|5656758
950054400000|2000-02-09 00:00:00|937.6235|937.6235|903.679051|903.679051|941.754|941.754|879.7965|879.7965|4864706
950140800000|2000-02-10 00:00:00|896.3185|896.3185|845.1003|845.1003|904.5795|904.5795|838.4915|838.4915|6946908
950227200000|2000-02-11 00:00:00|857.4918|857.4918|848.4047|848.4047|884.7531|884.7531|838.4915|838.4915|10236404
950486400000|2000-02-14 00:00:00|856.6657|856.6657|845.1003|845.1003|878.1443|878.1443|834.361|834.361|3409491
950572800000|2000-02-15 00:00:00|859.144|859.144|880.677701|880.677701|899.6229|899.6229|850.883|850.883|5725588
950659200000|2000-02-16 00:00:00|884.7531|884.7531|921.1015|921.1015|954.1455|954.1455|884.7531|884.7531|5184685
950745600000|2000-02-17 00:00:00|929.3625|929.3625|929.3625|929.3625|937.6235|937.6235|909.5361|909.5361|3702850
950832000000|2000-02-18 00:00:00|926.8842|926.8842|900.33062|900.33062|937.6235|937.6235|864.9267|864.9267|3782897
951091200000|2000-02-21 00:00:00|855.0135|855.0135|892.758009|892.758009|906.64475|906.64475|855.0135|855.0135|6228676
951177600000|2000-02-22 00:00:00|888.0575|888.0575|852.191129|852.191129|896.3185|896.3185|846.7525|846.7525|4602270
951264000000|2000-02-23 00:00:00|864.9267|864.9267|867.405|867.405|884.546575|884.546575|844.2742|844.2742|5681787
951350400000|2000-02-24 00:00:00|908.71|908.71|812.0563|812.0563|923.5798|923.5798|801.317|801.317|6574340
951436800000|2000-02-25 00:00:00|834.361|834.361|817.920784|817.920784|864.1006|864.1006|774.8818|774.8818|8013796
951696000000|2000-02-28 00:00:00|804.6214|804.6214|773.2296|773.2296|808.7519|808.7519|755.8815|755.8815|5607046
951782400000|2000-02-29 00:00:00|776.534|776.534|774.775729|774.775729|788.9255|788.9255|768.273|768.273|5047890
951868800000|2000-03-01 00:00:00|773.2296|773.2296|784.047297|784.047297|812.0563|812.0563|772.4035|772.4035|9483154
951955200000|2000-03-02 00:00:00|793.056|793.056|863.2745|863.2745|871.5355|871.5355|776.534|776.534|5129809
952041600000|2000-03-03 00:00:00|867.405|867.405|804.6214|804.6214|883.1009|883.1009|801.317|801.317|4301804
952300800000|2000-03-06 00:00:00|810.4041|810.4041|815.3607|815.3607|826.1|826.1|773.2296|773.2296|2531203
952387200000|2000-03-07 00:00:00|818.6651|818.6651|795.461934|795.461934|825.2739|825.2739|776.534|776.534|4173735
952473600000|2000-03-08 00:00:00|784.795|784.795|745.1422|745.1422|798.0126|798.0126|735.229|735.229|5427384
952560000000|2000-03-09 00:00:00|747.6205|747.6205|752.652358|752.652358|761.6642|761.6642|726.968|726.968|5937187
952646400000|2000-03-10 00:00:00|751.751|751.751|788.846607|788.846607|801.317|801.317|751.751|751.751|8215351
952905600000|2000-03-13 00:00:00|768.273|768.273|757.457947|757.457947|773.2296|773.2296|722.8375|722.8375|4480820
952992000000|2000-03-14 00:00:00|743.49|743.49|790.498642|790.498642|809.578|809.578|743.49|743.49|5255373
953078400000|2000-03-15 00:00:00|792.2299|792.2299|818.583233|818.583233|850.883|850.883|770.7513|770.7513|5147273
953164800000|2000-03-16 00:00:00|834.361|834.361|888.794794|888.794794|940.9279|940.9279|834.361|834.361|15248524
953251200000|2000-03-17 00:00:00|899.6229|899.6229|850.883|850.883|959.1021|959.1021|845.9264|845.9264|4924421
953510400000|2000-03-20 00:00:00|875.25295|875.25295|860.38315|860.38315|888.8836|888.8836|805.4475|805.4475|4089634
953596800000|2000-03-21 00:00:00|834.361|834.361|854.927999|854.927999|863.2745|863.2745|816.59985|816.59985|4365654
953683200000|2000-03-22 00:00:00|867.405|867.405|880.236398|880.236398|887.64445|887.64445|846.7525|846.7525|4031022
953769600000|2000-03-23 00:00:00|867.405|867.405|821.061286|821.061286|875.666|875.666|807.9258|807.9258|6901329
953856000000|2000-03-24 00:00:00|834.361|834.361|834.697884|834.697884|855.8396|855.8396|813.7085|813.7085|3239651
954111600000|2000-03-26 23:00:00|826.1|826.1|842.985071|842.985071|858.3179|858.3179|812.8824|812.8824|2913989
954198000000|2000-03-27 23:00:00|846.7525|846.7525|822.00527|822.00527|854.055224|854.055224|813.7085|813.7085|4863485
954284400000|2000-03-28 23:00:00|817.42595|817.42595|827.42176|827.42176|842.622|842.622|807.9258|807.9258|3816513
954370800000|2000-03-29 23:00:00|810.4041|810.4041|830.2305|830.2305|851.7091|851.7091|788.0994|788.0994|3670688
954457200000|2000-03-30 23:00:00|809.578|809.578|869.47025|869.47025|875.666|875.666|809.578|809.578|5744384
954716400000|2000-04-02 23:00:00|882.2748|882.2748|887.602815|887.602815|902.9273|902.9273|875.666|875.666|3604208
954802800000|2000-04-03 23:00:00|896.3185|896.3185|897.1446|897.1446|916.1449|916.1449|884.34005|884.34005|5743552
954889200000|2000-04-04 23:00:00|845.51335|845.51335|908.71|908.71|914.949533|914.949533|845.51335|845.51335|1158928
954975600000|2000-04-05 23:00:00|900.449|900.449|866.528177|866.528177|903.7534|903.7534|855.8396|855.8396|5132881
955062000000|2000-04-06 23:00:00|859.144|859.144|908.29695|908.29695|939.2757|939.2757|836.0132|836.0132|4631631
955321200000|2000-04-09 23:00:00|908.29695|908.29695|853.79335|853.79335|908.71|908.71|847.16555|847.16555|3034857
955407600000|2000-04-10 23:00:00|860.7962|860.7962|864.600143|864.600143|890.5358|890.5358|856.6657|856.6657|3199951
955494000000|2000-04-11 23:00:00|857.4918|857.4918|826.1|826.1|872.3616|872.3616|813.7085|813.7085|5168237
955580400000|2000-04-12 23:00:00|823.6217|823.6217|800.157899|800.157899|840.9698|840.9698|788.9255|788.9255|4570338
955666800000|2000-04-13 23:00:00|805.03445|805.03445|817.839|817.839|831.676175|831.676175|786.4472|786.4472|5905961
955926000000|2000-04-16 23:00:00|785.6211|785.6211|769.787985|769.787985|799.6648|799.6648|754.64235|754.64235|3616732
956012400000|2000-04-17 23:00:00|780.25145|780.25145|771.582687|771.582687|784.795|784.795|754.2293|754.2293|4632184
956098800000|2000-04-18 23:00:00|760.012|760.012|750.305325|750.305325|776.534|776.534|747.6205|747.6205|5771945
956185200000|2000-04-19 23:00:00|780.6645|780.6645|786.525845|786.525845|802.9692|802.9692|764.9686|764.9686|9024677
956617200000|2000-04-24 23:00:00|793.056|793.056|802.475853|802.475853|815.3607|815.3607|772.4035|772.4035|3399692
956703600000|2000-04-25 23:00:00|824.4478|824.4478|814.115354|814.115354|836.0132|836.0132|805.4475|805.4475|3562071
956790000000|2000-04-26 23:00:00|809.578|809.578|805.283106|805.283106|815.77375|815.77375|788.0994|788.0994|5997060
956876400000|2000-04-27 23:00:00|811.2302|811.2302|823.539338|823.539338|839.3176|839.3176|806.2736|806.2736|5766915
957222000000|2000-05-01 23:00:00|848.81775|848.81775|875.666|875.666|882.2748|882.2748|842.622|842.622|5760294
957308400000|2000-05-02 23:00:00|875.666|875.666|892.534632|892.534632|901.2751|901.2751|875.666|875.666|6919313
957394800000|2000-05-03 23:00:00|881.4487|881.4487|898.347402|898.347402|904.16645|904.16645|875.666|875.666|2848153
957481200000|2000-05-04 23:00:00|896.3185|896.3185|898.38375|898.38375|915.3188|915.3188|893.42715|893.42715|3980055
957740400000|2000-05-07 23:00:00|892.188|892.188|883.42564|883.42564|921.9276|921.9276|865.33975|865.33975|2767949
957826800000|2000-05-08 23:00:00|894.25325|894.25325|881.891572|881.891572|897.1446|897.1446|874.0138|874.0138|2915207
957913200000|2000-05-09 23:00:00|879.7965|879.7965|887.613471|887.613471|895.4924|895.4924|875.666|875.666|4133999
957999600000|2000-05-10 23:00:00|893.8402|893.8402|905.81865|905.81865|911.807875|911.807875|878.1443|878.1443|2652752
958086000000|2000-05-11 23:00:00|904.5795|904.5795|900.449|900.449|908.71|908.71|875.666|875.666|2742313
958345200000|2000-05-14 23:00:00|896.3185|896.3185|890.859714|890.859714|908.71|908.71|884.7531|884.7531|2226810
958431600000|2000-05-15 23:00:00|892.188|892.188|902.010907|902.010907|907.8839|907.8839|870.7094|870.7094|1293084
958518000000|2000-05-16 23:00:00|916.971|916.971|895.674142|895.674142|916.971|916.971|883.927|883.927|5106723
958604400000|2000-05-17 23:00:00|892.188|892.188|896.3185|896.3185|904.5795|904.5795|880.6226|880.6226|2540272
958690800000|2000-05-18 23:00:00|902.9273|902.9273|908.503475|908.503475|916.971|916.971|836.8393|836.8393|4868914
958950000000|2000-05-21 23:00:00|904.5795|904.5795|914.699225|914.699225|918.6232|918.6232|900.449|900.449|2381356
959036400000|2000-05-22 23:00:00|921.9276|921.9276|911.839515|911.839515|928.5364|928.5364|890.5358|890.5358|3116810
959122800000|2000-05-23 23:00:00|904.5795|904.5795|874.42685|874.42685|917.7971|917.7971|864.307125|864.307125|6611922
959209200000|2000-05-24 23:00:00|869.0572|869.0572|813.541132|813.541132|879.7965|879.7965|800.90395|800.90395|10102371
959295600000|2000-05-25 23:00:00|811.2302|811.2302|806.246917|806.246917|822.7956|822.7956|787.2733|787.2733|8256220
959641200000|2000-05-29 23:00:00|786.4472|786.4472|798.8387|798.8387|813.7085|813.7085|786.4472|786.4472|5980180
959727600000|2000-05-30 23:00:00|805.4475|805.4475|803.783982|803.783982|817.839|817.839|801.110475|801.110475|4237713
959814000000|2000-05-31 23:00:00|812.0563|812.0563|821.333403|821.333403|840.9698|840.9698|807.9258|807.9258|6729801
959900400000|2000-06-01 23:00:00|820.3173|820.3173|812.46935|812.46935|832.29575|832.29575|801.317|801.317|3571585
960159600000|2000-06-04 23:00:00|813.7085|813.7085|822.7956|822.7956|831.8827|831.8827|804.6214|804.6214|3602094
960246000000|2000-06-05 23:00:00|821.9695|821.9695|834.082109|834.082109|846.7525|846.7525|821.9695|821.9695|4606609
960332400000|2000-06-06 23:00:00|814.12155|814.12155|836.42088|836.42088|843.86115|843.86115|814.12155|814.12155|3909645
960418800000|2000-06-07 23:00:00|907.8839|907.8839|855.8396|855.8396|907.8839|907.8839|834.361|834.361|6972471
960505200000|2000-06-08 23:00:00|859.144|859.144|879.7965|879.7965|883.927|883.927|851.7091|851.7091|6812229
960764400000|2000-06-11 23:00:00|879.38345|879.38345|871.644545|871.644545|885.5792|885.5792|859.144|859.144|2873163
960850800000|2000-06-12 23:00:00|863.2745|863.2745|860.151842|860.151842|867.838703|867.838703|847.5786|847.5786|2121617
960937200000|2000-06-13 23:00:00|858.73095|858.73095|830.2305|830.2305|863.2745|863.2745|821.9695|821.9695|10944768
961023600000|2000-06-14 23:00:00|834.361|834.361|833.766208|833.766208|850.263425|850.263425|826.1|826.1|6213213
961110000000|2000-06-15 23:00:00|858.3179|858.3179|858.3179|858.3179|871.5355|871.5355|855.0135|855.0135|6975628
961369200000|2000-06-18 23:00:00|850.883|850.883|824.4478|824.4478|865.7528|865.7528|807.9258|807.9258|5733395
961455600000|2000-06-19 23:00:00|817.839|817.839|806.2736|806.2736|826.1|826.1|795.5343|795.5343|5368381
961542000000|2000-06-20 23:00:00|812.0563|812.0563|821.1434|821.1434|833.5349|833.5349|807.0997|807.0997|2894247
961628400000|2000-06-21 23:00:00|826.1|826.1|823.38527|823.38527|845.51335|845.51335|812.8824|812.8824|8659163
961714800000|2000-06-22 23:00:00|825.2739|825.2739|838.663659|838.663659|850.0569|850.0569|820.3173|820.3173|3299862
961974000000|2000-06-25 23:00:00|840.9698|840.9698|832.7088|832.7088|841.7959|841.7959|826.9261|826.9261|5485396
962060400000|2000-06-26 23:00:00|834.361|834.361|857.4918|857.4918|868.437625|868.437625|826.9261|826.9261|5125239
962146800000|2000-06-27 23:00:00|859.144|859.144|863.628484|863.628484|866.5789|866.5789|826.1|826.1|4197798
962233200000|2000-06-28 23:00:00|871.5355|871.5355|896.730063|896.730063|906.2317|906.2317|867.405|867.405|10788009
962319600000|2000-06-29 23:00:00|902.1012|902.1012|900.449|900.449|903.7534|903.7534|878.9704|878.9704|4809540
962578800000|2000-07-02 23:00:00|892.188|892.188|895.630028|895.630028|907.0578|907.0578|887.2314|887.2314|3552623
962665200000|2000-07-03 23:00:00|900.449|900.449|887.97489|887.97489|906.2317|906.2317|883.927|883.927|2860674
962751600000|2000-07-04 23:00:00|883.927|883.927|874.699463|874.699463|890.5358|890.5358|849.2308|849.2308|2640715
962838000000|2000-07-05 23:00:00|883.927|883.927|886.4053|886.4053|896.3185|896.3185|842.622|842.622|3435379
962924400000|2000-07-06 23:00:00|886.4053|886.4053|881.008058|881.008058|892.188|892.188|875.666|875.666|3516523
963183600000|2000-07-09 23:00:00|892.188|892.188|897.875946|897.875946|915.3188|915.3188|862.4484|862.4484|2663309
963270000000|2000-07-10 23:00:00|912.8405|912.8405|902.125487|902.125487|922.7537|922.7537|888.8836|888.8836|5567346
963356400000|2000-07-11 23:00:00|900.449|900.449|905.4056|905.4056|912.0144|912.0144|896.3185|896.3185|11524597
963442800000|2000-07-12 23:00:00|914.4927|914.4927|933.459956|933.459956|943.4062|943.4062|908.71|908.71|11021099
963529200000|2000-07-13 23:00:00|931.0147|931.0147|934.3191|934.3191|954.1455|954.1455|928.12335|928.12335|10864849
963788400000|2000-07-16 23:00:00|931.8408|931.8408|934.3191|934.3191|942.16705|942.16705|930.1886|930.1886|6022619
963874800000|2000-07-17 23:00:00|934.3191|934.3191|900.449|900.449|946.7106|946.7106|897.9707|897.9707|9487999
963961200000|2000-07-18 23:00:00|894.6663|894.6663|900.449|900.449|900.449|900.449|881.4487|881.4487|2365964
964047600000|2000-07-19 23:00:00|888.0575|888.0575|890.5358|890.5358|896.3185|896.3185|879.7965|879.7965|1837658
964134000000|2000-07-20 23:00:00|867.405|867.405|880.812603|880.812603|896.3185|896.3185|855.8396|855.8396|4788990
964393200000|2000-07-23 23:00:00|880.6226|880.6226|871.925419|871.925419|883.927|883.927|866.5789|866.5789|2292848
964479600000|2000-07-24 23:00:00|862.4484|862.4484|849.78057|849.78057|875.666|875.666|834.361|834.361|1801709
964566000000|2000-07-25 23:00:00|856.6657|856.6657|860.7962|860.7962|873.1877|873.1877|852.5352|852.5352|5603839
964652400000|2000-07-26 23:00:00|864.1006|864.1006|877.73125|877.73125|883.927|883.927|846.7525|846.7525|5819555
964738800000|2000-07-27 23:00:00|878.9704|878.9704|885.515508|885.515508|892.188|892.188|872.3616|872.3616|4268367
964998000000|2000-07-30 23:00:00|886.4053|886.4053|880.6226|880.6226|888.0575|888.0575|859.144|859.144|2474866
965084400000|2000-07-31 23:00:00|888.0575|888.0575|885.5792|885.5792|896.3185|896.3185|878.1443|878.1443|3026177
965170800000|2000-08-01 23:00:00|886.4053|886.4053|885.888079|885.888079|891.3619|891.3619|866.99195|866.99195|2950182
965257200000|2000-08-02 23:00:00|863.2745|863.2745|857.4918|857.4918|879.176925|879.176925|850.0569|850.0569|3598241
965343600000|2000-08-03 23:00:00|859.144|859.144|878.882503|878.882503|884.546575|884.546575|841.38285|841.38285|4809990
965602800000|2000-08-06 23:00:00|893.0141|893.0141|910.271164|910.271164|925.232|925.232|846.7525|846.7525|6024246
965689200000|2000-08-07 23:00:00|904.5795|904.5795|906.2317|906.2317|914.4927|914.4927|892.188|892.188|4057600
965775600000|2000-08-08 23:00:00|908.71|908.71|908.619129|908.619129|916.1449|916.1449|900.449|900.449|3610888
965862000000|2000-08-09 23:00:00|910.3622|910.3622|901.2751|901.2751|915.3188|915.3188|898.7968|898.7968|5492594
965948400000|2000-08-10 23:00:00|916.971|916.971|933.399651|933.399651|937.6235|937.6235|904.5795|904.5795|3635829
966207600000|2000-08-13 23:00:00|925.232|925.232|921.1015|921.1015|958.482525|958.482525|915.3188|915.3188|2823701
966294000000|2000-08-14 23:00:00|929.3625|929.3625|939.2757|939.2757|945.8845|945.8845|908.71|908.71|5109598
966380400000|2000-08-15 23:00:00|926.8842|926.8842|955.188864|955.188864|966.537|966.537|926.0581|926.0581|4967904
966466800000|2000-08-16 23:00:00|962.4065|962.4065|954.9716|954.9716|963.852175|963.852175|944.2323|944.2323|3593111
966553200000|2000-08-17 23:00:00|945.0584|945.0584|947.363715|947.363715|956.6238|956.6238|912.0144|912.0144|3058885
966812400000|2000-08-20 23:00:00|937.6235|937.6235|960.7543|960.7543|962.4065|962.4065|937.6235|937.6235|2926840
966898800000|2000-08-21 23:00:00|960.7543|960.7543|968.1892|968.1892|988.8417|988.8417|958.276|958.276|7461554
966985200000|2000-08-22 23:00:00|968.1892|968.1892|989.651278|989.651278|1004.5376|1004.5376|966.537|966.537|6021203
967071600000|2000-08-23 23:00:00|997.9288|997.9288|1011.1464|1011.1464|1018.812608|1018.812608|967.478754|967.478754|6489326
967158000000|2000-08-24 23:00:00|980.5807|980.5807|995.4505|995.4505|1030.1467|1030.1467|980.5807|980.5807|5994590
967503600000|2000-08-28 23:00:00|983.059|983.059|945.0584|945.0584|983.8851|983.8851|935.1452|935.1452|4538547
967590000000|2000-08-29 23:00:00|945.0584|945.0584|942.99315|942.99315|966.537|966.537|929.3625|929.3625|4640591
967676400000|2000-08-30 23:00:00|934.3191|934.3191|913.889647|913.889647|939.2757|939.2757|905.4056|905.4056|4544576
967762800000|2000-08-31 23:00:00|922.7537|922.7537|939.44092|939.44092|971.4936|971.4936|906.2317|906.2317|6594461
968022000000|2000-09-03 23:00:00|940.1018|940.1018|936.329001|936.329001|974.798|974.798|931.42775|931.42775|5181375
968108400000|2000-09-04 23:00:00|944.2323|944.2323|951.191366|951.191366|974.798|974.798|941.754|941.754|2420668
968194800000|2000-09-05 23:00:00|969.0153|969.0153|974.310601|974.310601|990.4939|990.4939|954.1455|954.1455|5318203
968281200000|2000-09-06 23:00:00|965.7109|965.7109|958.440311|958.440311|966.537|966.537|951.6672|951.6672|7083613
968367600000|2000-09-07 23:00:00|950.8411|950.8411|981.817867|981.817867|1000.4071|1000.4071|950.015|950.015|5523000
968626800000|2000-09-10 23:00:00|999.581|999.581|1007.223747|1007.223747|1029.3206|1029.3206|950.015|950.015|4237933
968713200000|2000-09-11 23:00:00|1000.4071|1000.4071|978.375013|978.375013|1007.0159|1007.0159|951.6672|951.6672|6534211
968799600000|2000-09-12 23:00:00|962.4065|962.4065|965.7109|965.7109|978.1024|978.1024|939.2757|939.2757|3023981
968886000000|2000-09-13 23:00:00|950.015|950.015|940.76268|940.76268|956.6238|956.6238|928.5364|928.5364|6489278
968972400000|2000-09-14 23:00:00|928.5364|928.5364|908.71|908.71|957.4499|957.4499|892.188|892.188|4833701
969231600000|2000-09-17 23:00:00|933.493|933.493|941.34095|941.34095|954.9716|954.9716|910.77525|910.77525|4204193
969318000000|2000-09-18 23:00:00|929.3625|929.3625|936.7974|936.7974|951.6672|951.6672|929.3625|929.3625|5667571
969404400000|2000-09-19 23:00:00|929.3625|929.3625|872.3616|872.3616|929.3625|929.3625|855.0135|855.0135|9304570
969490800000|2000-09-20 23:00:00|875.666|875.666|844.2742|844.2742|875.666|875.666|837.6654|837.6654|3094987
969577200000|2000-09-21 23:00:00|845.9264|845.9264|855.0135|855.0135|860.7962|860.7962|834.361|834.361|1683037
969836400000|2000-09-24 23:00:00|883.927|883.927|875.666|875.666|883.927|883.927|844.2742|844.2742|3616864
969922800000|2000-09-25 23:00:00|859.144|859.144|845.1003|845.1003|869.0572|869.0572|838.4915|838.4915|3398741
970009200000|2000-09-26 23:00:00|850.0569|850.0569|834.77818|834.77818|875.666|875.666|819.697725|819.697725|2301768
970095600000|2000-09-27 23:00:00|826.1|826.1|827.58698|827.58698|838.4915|838.4915|813.7085|813.7085|7886366
970182000000|2000-09-28 23:00:00|838.4915|838.4915|826.1|826.1|850.883|850.883|810.4041|810.4041|6424986
970441200000|2000-10-01 23:00:00|822.7956|822.7956|825.2739|825.2739|832.7088|832.7088|817.839|817.839|4199046
970527600000|2000-10-02 23:00:00|826.1|826.1|829.796797|829.796797|832.29575|832.29575|813.7085|813.7085|5132723
970614000000|2000-10-03 23:00:00|830.2305|830.2305|845.9264|845.9264|856.6657|856.6657|830.2305|830.2305|10054321
970700400000|2000-10-04 23:00:00|855.0135|855.0135|827.7522|827.7522|865.7528|865.7528|823.6217|823.6217|5068787
970786800000|2000-10-05 23:00:00|836.8393|836.8393|832.7088|832.7088|842.622|842.622|822.7956|822.7956|6545803
971046000000|2000-10-08 23:00:00|834.361|834.361|828.163598|828.163598|840.9698|840.9698|822.7956|822.7956|5161480
971132400000|2000-10-09 23:00:00|827.7522|827.7522|815.479989|815.479989|830.2305|830.2305|801.317|801.317|6330657
971218800000|2000-10-10 23:00:00|807.9258|807.9258|809.578|809.578|824.4478|824.4478|801.317|801.317|5382550
971305200000|2000-10-11 23:00:00|806.2736|806.2736|815.155827|815.155827|830.2305|830.2305|797.1865|797.1865|4553034
971391600000|2000-10-12 23:00:00|806.2736|806.2736|802.678413|802.678413|864.1006|864.1006|789.7516|789.7516|2862141
971650800000|2000-10-15 23:00:00|809.578|809.578|789.712939|789.712939|817.839|817.839|788.0994|788.0994|7220767
971737200000|2000-10-16 23:00:00|809.578|809.578|796.67597|796.67597|836.0132|836.0132|793.056|793.056|8637902
971823600000|2000-10-17 23:00:00|801.317|801.317|778.023376|778.023376|802.1431|802.1431|761.457675|761.457675|4226753
971910000000|2000-10-18 23:00:00|784.795|784.795|780.441453|780.441453|795.327775|795.327775|774.0557|774.0557|7535472
971996400000|2000-10-19 23:00:00|793.056|793.056|803.7953|803.7953|816.1868|816.1868|788.51245|788.51245|4329611
972255600000|2000-10-22 23:00:00|808.7519|808.7519|828.985567|828.985567|839.3176|839.3176|806.2736|806.2736|4015164
972342000000|2000-10-23 23:00:00|828.5783|828.5783|842.622|842.622|846.7525|846.7525|821.1434|821.1434|5066194
972428400000|2000-10-24 23:00:00|838.4915|838.4915|840.549315|840.549315|845.1003|845.1003|816.1868|816.1868|5222433
972514800000|2000-10-25 23:00:00|817.839|817.839|845.59596|845.59596|859.144|859.144|817.839|817.839|5517292
972601200000|2000-10-26 23:00:00|843.4481|843.4481|843.852063|843.852063|850.924305|850.924305|825.2739|825.2739|3736830
972864000000|2000-10-30 00:00:00|849.2308|849.2308|873.100381|873.100381|879.7965|879.7965|839.3176|839.3176|2243215
972950400000|2000-10-31 00:00:00|875.666|875.666|928.072132|928.072132|942.5801|942.5801|875.046425|875.046425|13765377
973036800000|2000-11-01 00:00:00|927.7103|927.7103|900.552262|900.552262|927.7103|927.7103|847.5786|847.5786|5479050
973123200000|2000-11-02 00:00:00|867.405|867.405|906.735621|906.735621|912.8405|912.8405|867.405|867.405|5164482
973209600000|2000-11-03 00:00:00|900.449|900.449|900.693526|900.693526|921.1015|921.1015|872.3616|872.3616|4574896
973468800000|2000-11-06 00:00:00|914.4927|914.4927|915.687241|915.687241|933.493|933.493|900.449|900.449|3256872
973555200000|2000-11-07 00:00:00|935.9713|935.9713|931.8408|931.8408|947.5367|947.5367|926.0581|926.0581|4360180
973641600000|2000-11-08 00:00:00|930.1886|930.1886|923.786325|923.786325|936.7974|936.7974|920.68845|920.68845|4107157
973728000000|2000-11-09 00:00:00|918.6232|918.6232|925.232|925.232|931.8408|931.8408|918.6232|918.6232|2170699
973814400000|2000-11-10 00:00:00|928.5364|928.5364|923.669845|923.669845|933.493|933.493|912.8405|912.8405|3249508
974073600000|2000-11-13 00:00:00|931.0147|931.0147|893.765025|893.765025|940.1018|940.1018|888.0575|888.0575|6846725
974160000000|2000-11-14 00:00:00|897.9707|897.9707|883.1009|883.1009|900.449|900.449|869.8833|869.8833|7413664
974246400000|2000-11-15 00:00:00|887.2314|887.2314|871.694937|871.694937|901.2751|901.2751|864.9267|864.9267|5405736
974332800000|2000-11-16 00:00:00|867.405|867.405|875.277733|875.277733|879.7965|879.7965|867.405|867.405|2938610
974419200000|2000-11-17 00:00:00|877.3182|877.3182|865.012614|865.012614|879.7965|879.7965|859.144|859.144|3060479
974678400000|2000-11-20 00:00:00|857.4918|857.4918|850.883|850.883|864.9267|864.9267|835.1871|835.1871|4104227
974764800000|2000-11-21 00:00:00|852.5352|852.5352|855.0135|855.0135|864.1006|864.1006|839.3176|839.3176|2867060
974851200000|2000-11-22 00:00:00|850.883|850.883|838.4915|838.4915|859.144|859.144|829.4044|829.4044|4013056
974937600000|2000-11-23 00:00:00|846.7525|846.7525|853.77435|853.77435|865.7528|865.7528|844.2742|844.2742|2507583
975024000000|2000-11-24 00:00:00|859.144|859.144|859.55705|859.55705|888.0575|888.0575|849.2308|849.2308|2537201
975283200000|2000-11-27 00:00:00|871.5355|871.5355|873.1877|873.1877|883.927|883.927|829.4044|829.4044|877223
975369600000|2000-11-28 00:00:00|896.3185|896.3185|888.499464|888.499464|896.3185|896.3185|859.9701|859.9701|3445012
975456000000|2000-11-29 00:00:00|870.7094|870.7094|863.2745|863.2745|872.3616|872.3616|858.3179|858.3179|3466230
975542400000|2000-11-30 00:00:00|873.1877|873.1877|862.843276|862.843276|883.1009|883.1009|859.144|859.144|4434855
975628800000|2000-12-01 00:00:00|870.7094|870.7094|880.182289|880.182289|888.0575|888.0575|870.7094|870.7094|2994867
975888000000|2000-12-04 00:00:00|879.7965|879.7965|893.14545|893.14545|903.7534|903.7534|874.0138|874.0138|4697092
975974400000|2000-12-05 00:00:00|893.0141|893.0141|966.537|966.537|966.537|966.537|893.0141|893.0141|6384875
976060800000|2000-12-06 00:00:00|922.7537|922.7537|970.6675|970.6675|976.4502|976.4502|900.523349|900.523349|7758935
976147200000|2000-12-07 00:00:00|973.1458|973.1458|954.1455|954.1455|991.32|991.32|945.8845|945.8845|7350676
976233600000|2000-12-08 00:00:00|945.0584|945.0584|999.081209|999.081209|1040.0599|1040.0599|929.3625|929.3625|7762130
976492800000|2000-12-11 00:00:00|1007.842|1007.842|983.059|983.059|1009.4942|1009.4942|972.3197|972.3197|6529977
976579200000|2000-12-12 00:00:00|983.059|983.059|985.203556|985.203556|987.1895|987.1895|962.4065|962.4065|3807502
976665600000|2000-12-13 00:00:00|950.015|950.015|949.007158|949.007158|972.113175|972.113175|933.493|933.493|6373468
976752000000|2000-12-14 00:00:00|933.493|933.493|921.982949|921.982949|958.276|958.276|887.2314|887.2314|4652943
976838400000|2000-12-15 00:00:00|927.7103|927.7103|915.925157|915.925157|944.2323|944.2323|888.8836|888.8836|6251209
977097600000|2000-12-18 00:00:00|925.232|925.232|913.6666|913.6666|960.7543|960.7543|904.5795|904.5795|3610042
977184000000|2000-12-19 00:00:00|950.8411|950.8411|986.3634|986.3634|991.32|991.32|937.6235|937.6235|3725562
977270400000|2000-12-20 00:00:00|947.5367|947.5367|1001.183634|1001.183634|1009.287675|1009.287675|947.5367|947.5367|4240756
977356800000|2000-12-21 00:00:00|989.6678|989.6678|959.804285|959.804285|1005.983275|1005.983275|951.6672|951.6672|3975565
977443200000|2000-12-22 00:00:00|974.798|974.798|955.822483|955.822483|974.798|974.798|936.7974|936.7974|997687
977875200000|2000-12-27 00:00:00|948.3628|948.3628|991.32|991.32|991.32|991.32|921.9276|921.9276|1862082
977961600000|2000-12-28 00:00:00|867.405|867.405|987.1895|987.1895|992.9722|992.9722|867.405|867.405|907478
978048000000|2000-12-29 00:00:00|978.9285|978.9285|973.1458|973.1458|984.091625|984.091625|962.4065|962.4065|1113953
978393600000|2001-01-02 00:00:00|965.7109|965.7109|959.044273|959.044273|978.9285|978.9285|927.7103|927.7103|3508352
978480000000|2001-01-03 00:00:00|941.754|941.754|933.493|933.493|950.015|950.015|912.8405|912.8405|2449688
978566400000|2001-01-04 00:00:00|950.015|950.015|991.81566|991.81566|1026.0162|1026.0162|950.015|950.015|9033616
978652800000|2001-01-05 00:00:00|999.581|999.581|1022.7118|1022.7118|1025.1901|1025.1901|961.390397|961.390397|10763301
978912000000|2001-01-08 00:00:00|1024.364|1024.364|1029.3206|1029.3206|1052.4514|1052.4514|1011.9725|1011.9725|7476886
978998400000|2001-01-09 00:00:00|1036.7555|1036.7555|1012.96382|1012.96382|1036.7555|1036.7555|1000.4071|1000.4071|5296780
979084800000|2001-01-10 00:00:00|1021.8857|1021.8857|973.9719|973.9719|1021.8857|1021.8857|962.4065|962.4065|5702782
979171200000|2001-01-11 00:00:00|969.0153|969.0153|960.7543|960.7543|988.8417|988.8417|960.7543|960.7543|3943998
979257600000|2001-01-12 00:00:00|972.3197|972.3197|974.38495|974.38495|983.059|983.059|959.1021|959.1021|4268523
979516800000|2001-01-15 00:00:00|982.2329|982.2329|985.203556|985.203556|1002.8854|1002.8854|971.4936|971.4936|1451128
979603200000|2001-01-16 00:00:00|978.9285|978.9285|983.059|983.059|990.4939|990.4939|953.3194|953.3194|3943793
979689600000|2001-01-17 00:00:00|978.1024|978.1024|974.21973|974.21973|1007.842|1007.842|974.21973|974.21973|5347283
979776000000|2001-01-18 00:00:00|982.2329|982.2329|974.798|974.798|997.1027|997.1027|933.493|933.493|6141802
979862400000|2001-01-19 00:00:00|988.8417|988.8417|1003.7115|1003.7115|1040.886|1040.886|988.8417|988.8417|6323159
980121600000|2001-01-22 00:00:00|999.581|999.581|1032.625|1032.625|1032.625|1032.625|999.581|999.581|2574153
980208000000|2001-01-23 00:00:00|1030.1467|1030.1467|1024.884443|1024.884443|1030.353225|1030.353225|1007.842|1007.842|3399532
980294400000|2001-01-24 00:00:00|1028.4945|1028.4945|1009.815553|1009.815553|1037.5816|1037.5816|991.32|991.32|3920366
980380800000|2001-01-25 00:00:00|991.32|991.32|998.427764|998.427764|1024.364|1024.364|964.0587|964.0587|3966201
980467200000|2001-01-26 00:00:00|985.5373|985.5373|995.4505|995.4505|1003.7115|1003.7115|980.5807|980.5807|5826746
980726400000|2001-01-29 00:00:00|997.9288|997.9288|969.356479|969.356479|1006.1898|1006.1898|961.99345|961.99345|3149471
980812800000|2001-01-30 00:00:00|983.059|983.059|978.738497|978.738497|1029.940175|1029.940175|971.4936|971.4936|2596505
980899200000|2001-01-31 00:00:00|993.7983|993.7983|984.7112|984.7112|997.9288|997.9288|959.1021|959.1021|2823845
980985600000|2001-02-01 00:00:00|993.7983|993.7983|998.255936|998.255936|1007.0159|1007.0159|984.7112|984.7112|4703160
981072000000|2001-02-02 00:00:00|1005.3637|1005.3637|998.7549|998.7549|1016.722575|1016.722575|975.004525|975.004525|5729025
981331200000|2001-02-05 00:00:00|1007.842|1007.842|1000.4071|1000.4071|1016.103|1016.103|991.32|991.32|4428076
981417600000|2001-02-06 00:00:00|1027.6684|1027.6684|1005.432266|1005.432266|1027.6684|1027.6684|996.2766|996.2766|34157161
981504000000|2001-02-07 00:00:00|1020.2335|1020.2335|1018.001295|1018.001295|1026.0162|1026.0162|1007.0159|1007.0159|1732336
981590400000|2001-02-08 00:00:00|1016.103|1016.103|1027.796445|1027.796445|1037.5816|1037.5816|1016.103|1016.103|7401095
981676800000|2001-02-09 00:00:00|1026.8423|1026.8423|1034.2772|1034.2772|1065.669|1065.669|1025.809675|1025.809675|4592198
981936000000|2001-02-12 00:00:00|1045.0165|1045.0165|1074.056393|1074.056393|1094.5825|1094.5825|1039.2338|1039.2338|14727031
982022400000|2001-02-13 00:00:00|1073.93|1073.93|1053.44272|1053.44272|1074.7561|1074.7561|1033.4511|1033.4511|6071174
982108800000|2001-02-14 00:00:00|1032.625|1032.625|1048.804995|1048.804995|1060.7124|1060.7124|1026.0162|1026.0162|5054639
982195200000|2001-02-15 00:00:00|1045.0165|1045.0165|1068.221649|1068.221649|1069.7995|1069.7995|1038.82075|1038.82075|4556439
982281600000|2001-02-16 00:00:00|1068.9734|1068.9734|1050.70172|1050.70172|1068.9734|1068.9734|1041.7121|1041.7121|4722068
982540800000|2001-02-19 00:00:00|1033.4511|1033.4511|1049.576655|1049.576655|1073.1039|1073.1039|1033.4511|1033.4511|3350525
982627200000|2001-02-20 00:00:00|1062.3646|1062.3646|1056.595118|1056.595118|1072.484325|1072.484325|1049.147|1049.147|3770313
982713600000|2001-02-21 00:00:00|1063.1907|1063.1907|1059.0602|1059.0602|1065.669|1065.669|1046.875225|1046.875225|4237762
982800000000|2001-02-22 00:00:00|1045.8426|1045.8426|1057.408|1057.408|1057.408|1057.408|1034.2772|1034.2772|4601077
982886400000|2001-02-23 00:00:00|1060.7124|1060.7124|1025.1901|1025.1901|1060.7124|1060.7124|1016.9291|1016.9291|4202762
983145600000|2001-02-26 00:00:00|1059.8863|1059.8863|1029.3206|1029.3206|1059.8863|1059.8863|1024.364|1024.364|3872925
983232000000|2001-02-27 00:00:00|1055.7558|1055.7558|1054.9297|1054.9297|1055.7558|1055.7558|1034.2772|1034.2772|5483992
983318400000|2001-02-28 00:00:00|1036.7555|1036.7555|1058.76363|1058.76363|1068.9734|1068.9734|1036.7555|1036.7555|4010620
983404800000|2001-03-01 00:00:00|1063.1907|1063.1907|1052.892537|1052.892537|1064.0168|1064.0168|1043.157775|1043.157775|6661148
983491200000|2001-03-02 00:00:00|1061.5385|1061.5385|1069.248739|1069.248739|1073.93|1073.93|1057.408|1057.408|11221279
983750400000|2001-03-05 00:00:00|1077.2344|1077.2344|1086.604026|1086.604026|1102.0174|1102.0174|1073.1039|1073.1039|6782752
983836800000|2001-03-06 00:00:00|1073.93|1073.93|1095.959609|1095.959609|1112.137125|1112.137125|1073.93|1073.93|6442134
983923200000|2001-03-07 00:00:00|1069.7995|1069.7995|1101.834832|1101.834832|1118.70462|1118.70462|1065.669|1065.669|2949188
984009600000|2001-03-08 00:00:00|1091.2781|1091.2781|1104.769139|1104.769139|1115.235|1115.235|1088.7998|1088.7998|5169316
984096000000|2001-03-09 00:00:00|1092.1042|1092.1042|1101.85218|1101.85218|1121.0177|1121.0177|1088.38675|1088.38675|7231203
984355200000|2001-03-12 00:00:00|1103.6696|1103.6696|1092.170536|1092.170536|1115.64805|1115.64805|1080.5388|1080.5388|6190855
984441600000|2001-03-13 00:00:00|1080.5388|1080.5388|1049.147|1049.147|1084.6693|1084.6693|1040.886|1040.886|7677868
984528000000|2001-03-14 00:00:00|1050.7992|1050.7992|985.363819|985.363819|1054.1036|1054.1036|966.537|966.537|7009858
984614400000|2001-03-15 00:00:00|995.4505|995.4505|985.203556|985.203556|1007.842|1007.842|968.60225|968.60225|7225292
984700800000|2001-03-16 00:00:00|991.32|991.32|970.6675|970.6675|1005.3637|1005.3637|956.6238|956.6238|9132782
984960000000|2001-03-19 00:00:00|990.4939|990.4939|1014.364886|1014.364886|1024.364|1024.364|958.276|958.276|6954009
985046400000|2001-03-20 00:00:00|1020.2335|1020.2335|997.601664|997.601664|1040.886|1040.886|986.3634|986.3634|14188567
985132800000|2001-03-21 00:00:00|1016.103|1016.103|1026.693602|1026.693602|1038.4077|1038.4077|1007.42895|1007.42895|6559477
985219200000|2001-03-22 00:00:00|1017.7552|1017.7552|972.806273|972.806273|1026.42925|1026.42925|955.7977|955.7977|7027546
985305600000|2001-03-23 00:00:00|988.8417|988.8417|959.513498|959.513498|1003.7115|1003.7115|950.015|950.015|5335433
985561200000|2001-03-25 23:00:00|958.276|958.276|962.613025|962.613025|969.0153|969.0153|945.0584|945.0584|4333780
985647600000|2001-03-26 23:00:00|991.32|991.32|976.4502|976.4502|991.32|991.32|952.4933|952.4933|4307800
985734000000|2001-03-27 23:00:00|988.8417|988.8417|987.1895|987.1895|1013.418175|1013.418175|969.8414|969.8414|4511044
985820400000|2001-03-28 23:00:00|966.537|966.537|983.059|983.059|1031.7989|1031.7989|966.537|966.537|5645676
985906800000|2001-03-29 23:00:00|993.7983|993.7983|1011.9725|1011.9725|1032.625|1032.625|983.059|983.059|6090817
986166000000|2001-04-01 23:00:00|1004.5376|1004.5376|988.509608|988.509608|1029.3206|1029.3206|977.2763|977.2763|4966713
986252400000|2001-04-02 23:00:00|984.7112|984.7112|984.165974|984.165974|1013.6247|1013.6247|954.1455|954.1455|4873215
986338800000|2001-04-03 23:00:00|958.276|958.276|964.0587|964.0587|968.1892|968.1892|922.7537|922.7537|5506073
986425200000|2001-04-04 23:00:00|959.1021|959.1021|1002.946531|1002.946531|1030.9728|1030.9728|959.1021|959.1021|2837882
986511600000|2001-04-05 23:00:00|1023.5379|1023.5379|1023.5379|1023.5379|1024.364|1024.364|936.7974|936.7974|4572621
986770800000|2001-04-08 23:00:00|1007.842|1007.842|1019.82045|1019.82045|1031.7989|1031.7989|997.1027|997.1027|4724907
986857200000|2001-04-09 23:00:00|1030.9728|1030.9728|1064.0168|1064.0168|1098.713|1098.713|1026.0162|1026.0162|38797762
986943600000|2001-04-10 23:00:00|1086.3215|1086.3215|1100.089283|1100.089283|1130.9309|1130.9309|1056.854513|1056.854513|4280877
987030000000|2001-04-11 23:00:00|1106.974|1106.974|1091.159968|1091.159968|1120.1916|1120.1916|1073.93|1073.93|6944522
987462000000|2001-04-16 23:00:00|1135.0614|1135.0614|1099.547031|1099.547031|1135.0614|1135.0614|1083.0171|1083.0171|3157247
987548400000|2001-04-17 23:00:00|1114.4089|1114.4089|1098.989744|1098.989744|1156.54|1156.54|1084.6693|1084.6693|4968176
987634800000|2001-04-18 23:00:00|1106.974|1106.974|1126.489704|1126.489704|1156.54|1156.54|1095.4086|1095.4086|7705190
987721200000|2001-04-19 23:00:00|1156.54|1156.54|1168.347447|1168.347447|1193.7145|1193.7145|1144.9746|1144.9746|7523400
987980400000|2001-04-22 23:00:00|1140.018|1140.018|1159.8444|1159.8444|1163.1488|1163.1488|1130.1048|1130.1048|5249291
988066800000|2001-04-23 23:00:00|1152.4095|1152.4095|1134.493869|1134.493869|1163.9749|1163.9749|1102.8435|1102.8435|6760197
988153200000|2001-04-24 23:00:00|1147.4529|1147.4529|1124.3221|1124.3221|1147.4529|1147.4529|1076.4083|1076.4083|3212273
988239600000|2001-04-25 23:00:00|1119.3655|1119.3655|1092.384248|1092.384248|1121.8438|1121.8438|1072.2778|1072.2778|4735379
988326000000|2001-04-26 23:00:00|1121.8438|1121.8438|1156.918354|1156.918354|1201.1494|1201.1494|1102.0174|1102.0174|4526345
988585200000|2001-04-29 23:00:00|1168.9315|1168.9315|1161.727908|1161.727908|1171.4098|1171.4098|1144.9746|1144.9746|5093029
988671600000|2001-04-30 23:00:00|1127.6265|1127.6265|1173.442832|1173.442832|1176.3664|1176.3664|1127.6265|1127.6265|3929297
988758000000|2001-05-01 23:00:00|1168.9315|1168.9315|1159.0183|1159.0183|1187.9318|1187.9318|1156.54|1156.54|20535122
988844400000|2001-05-02 23:00:00|1154.0617|1154.0617|1132.842495|1132.842495|1156.54|1156.54|1122.6699|1122.6699|5111116
988930800000|2001-05-03 23:00:00|1140.018|1140.018|1128.870607|1128.870607|1163.1488|1163.1488|1115.235|1115.235|2588318
989276400000|2001-05-07 23:00:00|1155.7139|1155.7139|1110.395954|1110.395954|1156.54|1156.54|1103.6696|1103.6696|8095199
989362800000|2001-05-08 23:00:00|1118.5394|1118.5394|1121.0177|1121.0177|1134.2353|1134.2353|1102.8435|1102.8435|3380658
989449200000|2001-05-09 23:00:00|1133.4092|1133.4092|1137.5397|1137.5397|1173.062|1173.062|1125.1482|1125.1482|7553797
989535600000|2001-05-10 23:00:00|1156.54|1156.54|1136.705339|1136.705339|1156.54|1156.54|1116.8872|1116.8872|4369673
989794800000|2001-05-13 23:00:00|1119.3655|1119.3655|1119.3655|1119.3655|1135.8875|1135.8875|1098.713|1098.713|3551261
989881200000|2001-05-14 23:00:00|1115.235|1115.235|1127.6265|1127.6265|1135.8875|1135.8875|1105.3218|1105.3218|5858593
989967600000|2001-05-15 23:00:00|1135.8875|1135.8875|1174.126843|1174.126843|1193.7145|1193.7145|1125.9743|1125.9743|7672469
990054000000|2001-05-16 23:00:00|1197.845|1197.845|1209.4104|1209.4104|1228.4107|1228.4107|1197.845|1197.845|9365315
990140400000|2001-05-17 23:00:00|1207.7582|1207.7582|1194.95365|1194.95365|1213.5409|1213.5409|1135.8875|1135.8875|3772476
990399600000|2001-05-20 23:00:00|1164.801|1164.801|1199.125455|1199.125455|1209.82345|1209.82345|1164.801|1164.801|3826799
990486000000|2001-05-21 23:00:00|1217.6714|1217.6714|1211.22782|1211.22782|1218.4975|1218.4975|1190.4101|1190.4101|4802493
990572400000|2001-05-22 23:00:00|1189.584|1189.584|1173.062|1173.062|1197.845|1197.845|1173.062|1173.062|6976951
990658800000|2001-05-23 23:00:00|1173.062|1173.062|1187.337834|1187.337834|1199.4972|1199.4972|1154.0617|1154.0617|3850933
990745200000|2001-05-24 23:00:00|1147.4529|1147.4529|1157.134792|1157.134792|1163.9749|1163.9749|1144.1485|1144.1485|4976245
991090800000|2001-05-28 23:00:00|1123.496|1123.496|1142.4963|1142.4963|1156.54|1156.54|1123.496|1123.496|3115207
991177200000|2001-05-29 23:00:00|1144.1485|1144.1485|1146.6078|1146.6078|1162.3227|1162.3227|1124.3221|1124.3221|7499926
991263600000|2001-05-30 23:00:00|1134.2353|1134.2353|1156.54|1156.54|1165.6271|1165.6271|1127.6265|1127.6265|5830076
991350000000|2001-05-31 23:00:00|1156.54|1156.54|1129.2787|1129.2787|1156.54|1156.54|1119.3655|1119.3655|7567875
991609200000|2001-06-03 23:00:00|1137.5397|1137.5397|1163.9749|1163.9749|1173.062|1173.062|1134.2353|1134.2353|2592046
991695600000|2001-06-04 23:00:00|1160.6705|1160.6705|1146.056791|1146.056791|1165.6271|1165.6271|1140.018|1140.018|3941594
991782000000|2001-06-05 23:00:00|1148.279|1148.279|1133.477766|1133.477766|1156.54|1156.54|1125.1482|1125.1482|3355426
991868400000|2001-06-06 23:00:00|1140.018|1140.018|1140.018|1140.018|1166.4532|1166.4532|1127.6265|1127.6265|4560622
991954800000|2001-06-07 23:00:00|1140.018|1140.018|1148.279|1148.279|1155.7139|1155.7139|1133.4092|1133.4092|2932470
992214000000|2001-06-10 23:00:00|1135.8875|1135.8875|1152.4095|1152.4095|1164.801|1164.801|1134.904441|1134.904441|5040245
992300400000|2001-06-11 23:00:00|1148.279|1148.279|1114.98717|1114.98717|1148.279|1148.279|1094.5825|1094.5825|3647149
992386800000|2001-06-12 23:00:00|1094.5825|1094.5825|1082.191|1082.191|1102.8435|1102.8435|1073.93|1073.93|4640495
992473200000|2001-06-13 23:00:00|1073.93|1073.93|1024.364|1024.364|1085.4954|1085.4954|1019.4074|1019.4074|10038657
992559600000|2001-06-14 23:00:00|1016.103|1016.103|1024.364|1024.364|1049.147|1049.147|1016.103|1016.103|5360426
992818800000|2001-06-17 23:00:00|1030.9728|1030.9728|1042.5382|1042.5382|1066.4951|1066.4951|1028.4945|1028.4945|5041812
992905200000|2001-06-18 23:00:00|1040.886|1040.886|1038.512202|1038.512202|1072.2778|1072.2778|1030.9728|1030.9728|6063253
992991600000|2001-06-19 23:00:00|1036.7555|1036.7555|1003.7115|1003.7115|1046.6687|1046.6687|1003.7115|1003.7115|4238581
993078000000|2001-06-20 23:00:00|1007.842|1007.842|983.059|983.059|1031.38585|1031.38585|983.059|983.059|3932366
993164400000|2001-06-21 23:00:00|1003.7115|1003.7115|995.4505|995.4505|1022.29875|1022.29875|992.9722|992.9722|5956358
993423600000|2001-06-24 23:00:00|995.4505|995.4505|968.1892|968.1892|1000.4071|1000.4071|958.276|958.276|8063182
993510000000|2001-06-25 23:00:00|975.6241|975.6241|1003.7115|1003.7115|1003.7115|1003.7115|966.537|966.537|8231685
993596400000|2001-06-26 23:00:00|1006.1898|1006.1898|1016.928357|1016.928357|1061.5385|1061.5385|1003.7115|1003.7115|7656103
993682800000|2001-06-27 23:00:00|1038.4077|1038.4077|1031.592375|1031.592375|1042.5382|1042.5382|1011.1464|1011.1464|4563442
993769200000|2001-06-28 23:00:00|1025.1901|1025.1901|1042.5382|1042.5382|1046.6687|1046.6687|1021.266125|1021.266125|6057508
994028400000|2001-07-01 23:00:00|1067.3212|1067.3212|1071.4517|1071.4517|1076.4083|1076.4083|1052.4514|1052.4514|5399711
994114800000|2001-07-02 23:00:00|1073.93|1073.93|1071.477309|1071.477309|1089.37807|1089.37807|1047.4948|1047.4948|4234062
994201200000|2001-07-03 23:00:00|1069.7995|1069.7995|1063.1907|1063.1907|1073.1039|1073.1039|1056.5819|1056.5819|1782885
994287600000|2001-07-04 23:00:00|1065.669|1065.669|1056.5819|1056.5819|1065.669|1065.669|1049.9731|1049.9731|2709411
994374000000|2001-07-05 23:00:00|1051.6253|1051.6253|1037.16855|1037.16855|1068.1473|1068.1473|1032.625|1032.625|5169657
994633200000|2001-07-08 23:00:00|1036.7555|1036.7555|1025.396625|1025.396625|1053.2775|1053.2775|1007.842|1007.842|5088130
994719600000|2001-07-09 23:00:00|1026.8423|1026.8423|1018.805008|1018.805008|1029.287556|1029.287556|1003.7115|1003.7115|5054562
994806000000|2001-07-10 23:00:00|1011.9725|1011.9725|1011.106747|1011.106747|1021.0596|1021.0596|1003.7115|1003.7115|5741350
994892400000|2001-07-11 23:00:00|1016.103|1016.103|1032.625|1032.625|1038.82075|1038.82075|1016.103|1016.103|5169707
994978800000|2001-07-12 23:00:00|1026.0162|1026.0162|1043.885982|1043.885982|1061.5385|1061.5385|1026.0162|1026.0162|4330899
995238000000|2001-07-15 23:00:00|1062.3646|1062.3646|1053.2775|1053.2775|1092.1042|1092.1042|1045.8426|1045.8426|5001530
995324400000|2001-07-16 23:00:00|1045.0165|1045.0165|1033.409795|1033.409795|1045.8426|1045.8426|1025.1901|1025.1901|5463457
995410800000|2001-07-17 23:00:00|1031.7989|1031.7989|1002.034187|1002.034187|1035.1033|1035.1033|998.7549|998.7549|6956888
995497200000|2001-07-18 23:00:00|1019.4074|1019.4074|1007.0159|1007.0159|1024.364|1024.364|983.059|983.059|10233138
995583600000|2001-07-19 23:00:00|1006.1898|1006.1898|973.1458|973.1458|1008.25505|1008.25505|958.276|958.276|7075993
995842800000|2001-07-22 23:00:00|981.4068|981.4068|959.1021|959.1021|981.4068|981.4068|946.7106|946.7106|6342030
995929200000|2001-07-23 23:00:00|950.8411|950.8411|924.853977|924.853977|950.8411|950.8411|915.599674|915.599674|7334327
996015600000|2001-07-24 23:00:00|917.7971|917.7971|903.379177|903.379177|928.5364|928.5364|879.7965|879.7965|5008247
996102000000|2001-07-25 23:00:00|908.71|908.71|915.638335|915.638335|933.493|933.493|890.403624|890.403624|5095661
996188400000|2001-07-26 23:00:00|925.232|925.232|949.1889|949.1889|954.1455|954.1455|925.232|925.232|4928835
996447600000|2001-07-29 23:00:00|950.015|950.015|956.971588|956.971588|960.34125|960.34125|941.754|941.754|4390993
996534000000|2001-07-30 23:00:00|952.4933|952.4933|959.1021|959.1021|974.798|974.798|933.493|933.493|6625084
996620400000|2001-07-31 23:00:00|975.6241|975.6241|974.798|974.798|983.059|983.059|958.276|958.276|6148008
996706800000|2001-08-01 23:00:00|962.4065|962.4065|980.869835|980.869835|998.7549|998.7549|951.6672|951.6672|6504980
996793200000|2001-08-02 23:00:00|978.9285|978.9285|980.227955|980.227955|991.32|991.32|960.630385|960.630385|3973736
997052400000|2001-08-05 23:00:00|974.798|974.798|993.468686|993.468686|995.4505|995.4505|961.66301|961.66301|3040513
997138800000|2001-08-06 23:00:00|971.4936|971.4936|970.685674|970.685674|990.526944|990.526944|954.9716|954.9716|3700635
997225200000|2001-08-07 23:00:00|980.5807|980.5807|966.537|966.537|986.3634|986.3634|950.8411|950.8411|5976102
997311600000|2001-08-08 23:00:00|970.6675|970.6675|949.35412|949.35412|972.3197|972.3197|922.7537|922.7537|9144131
997398000000|2001-08-09 23:00:00|941.754|941.754|953.064879|953.064879|969.8414|969.8414|941.754|941.754|2491260
997657200000|2001-08-12 23:00:00|974.798|974.798|969.969445|969.969445|980.5807|980.5807|953.682884|953.682884|1490535
997743600000|2001-08-13 23:00:00|970.6675|970.6675|970.41967|970.41967|992.352625|992.352625|957.4499|957.4499|2556108
997830000000|2001-08-14 23:00:00|973.9719|973.9719|968.1892|968.1892|995.4505|995.4505|961.109523|961.109523|3541177
997916400000|2001-08-15 23:00:00|962.4065|962.4065|944.351506|944.351506|962.4065|962.4065|928.5364|928.5364|6797811
998002800000|2001-08-16 23:00:00|959.1021|959.1021|934.118936|934.118936|973.1458|973.1458|930.1886|930.1886|4078736
998262000000|2001-08-19 23:00:00|946.7106|946.7106|951.6672|951.6672|961.5804|961.5804|942.5801|942.5801|3443750
998348400000|2001-08-20 23:00:00|952.4933|952.4933|962.4065|962.4065|969.8414|969.8414|945.0584|945.0584|2394768
998434800000|2001-08-21 23:00:00|960.7543|960.7543|953.3194|953.3194|986.3634|986.3634|953.3194|953.3194|2948250
998521200000|2001-08-22 23:00:00|969.0153|969.0153|1009.716834|1009.716834|1016.9291|1016.9291|969.0153|969.0153|4780508
998607600000|2001-08-23 23:00:00|1011.9725|1011.9725|1027.6684|1027.6684|1037.16855|1037.16855|997.1027|997.1027|3642177
998953200000|2001-08-27 23:00:00|1039.2338|1039.2338|1027.6684|1027.6684|1047.4948|1047.4948|1007.842|1007.842|2784398
999039600000|2001-08-28 23:00:00|1024.364|1024.364|1027.6684|1027.6684|1037.99465|1037.99465|1014.789501|1014.789501|3310205
999126000000|2001-08-29 23:00:00|1030.9728|1030.9728|1024.676348|1024.676348|1045.0165|1045.0165|1011.9725|1011.9725|3949684
999212400000|2001-08-30 23:00:00|1003.7115|1003.7115|1021.573021|1021.573021|1028.4945|1028.4945|991.32|991.32|4323821
999471600000|2001-09-02 23:00:00|1034.2772|1034.2772|996.35921|996.35921|1039.2338|1039.2338|988.8417|988.8417|2276937
999558000000|2001-09-03 23:00:00|994.6244|994.6244|1001.968429|1001.968429|1023.5379|1023.5379|990.4939|990.4939|4789440
999644400000|2001-09-04 23:00:00|1024.364|1024.364|1038.488906|1038.488906|1045.0165|1045.0165|1001.2332|1001.2332|9343730
999730800000|2001-09-05 23:00:00|1032.625|1032.625|1010.85933|1010.85933|1046.6687|1046.6687|1002.8854|1002.8854|3722502
999817200000|2001-09-06 23:00:00|994.6244|994.6244|969.8414|969.8414|1042.044192|1042.044192|969.8414|969.8414|7706925
1000076400000|2001-09-09 23:00:00|969.8414|969.8414|955.126989|955.126989|980.657527|980.657527|912.0144|912.0144|5339098
1000162800000|2001-09-10 23:00:00|963.2326|963.2326|940.1018|940.1018|984.7112|984.7112|867.405|867.405|4523758
1000249200000|2001-09-11 23:00:00|872.3616|872.3616|922.7537|922.7537|974.798|974.798|871.5355|871.5355|7304782
1000335600000|2001-09-12 23:00:00|902.1012|902.1012|919.4493|919.4493|931.8408|931.8408|902.1012|902.1012|4639661
1000422000000|2001-09-13 23:00:00|916.971|916.971|891.3619|891.3619|916.971|916.971|839.3176|839.3176|8449242
1000681200000|2001-09-16 23:00:00|867.405|867.405|851.811949|851.811949|881.4487|881.4487|838.4915|838.4915|4122065
1000767600000|2001-09-17 23:00:00|859.144|859.144|868.578062|868.578062|883.1009|883.1009|850.883|850.883|8328202
1000854000000|2001-09-18 23:00:00|879.7965|879.7965|821.78371|821.78371|879.7965|879.7965|809.578|809.578|5397733
1000940400000|2001-09-19 23:00:00|822.7956|822.7956|772.4035|772.4035|822.7956|822.7956|749.2727|749.2727|14690341
1001026800000|2001-09-20 23:00:00|769.0991|769.0991|776.714338|776.714338|784.795|784.795|719.5331|719.5331|10627782
1001286000000|2001-09-23 23:00:00|780.6645|780.6645|783.9689|783.9689|824.4478|824.4478|778.1862|778.1862|4324999
1001372400000|2001-09-24 23:00:00|802.1431|802.1431|822.233852|822.233852|838.4915|838.4915|799.383926|799.383926|6795205
1001458800000|2001-09-25 23:00:00|811.2302|811.2302|811.2302|811.2302|844.85247|844.85247|808.7519|808.7519|5721332
1001545200000|2001-09-26 23:00:00|835.1871|835.1871|840.76344|840.76344|848.4047|848.4047|820.3173|820.3173|5612088
1001631600000|2001-09-27 23:00:00|855.8396|855.8396|883.927|883.927|916.971|916.971|845.9264|845.9264|4376091
1001890800000|2001-09-30 23:00:00|874.0138|874.0138|875.666|875.666|907.8839|907.8839|850.883|850.883|4472244
1001977200000|2001-10-01 23:00:00|863.2745|863.2745|863.2745|863.2745|874.8399|874.8399|843.4481|843.4481|2334510
1002063600000|2001-10-02 23:00:00|888.0575|888.0575|890.090532|890.090532|905.4056|905.4056|859.144|859.144|4880346
1002150000000|2001-10-03 23:00:00|900.449|900.449|926.298991|926.298991|945.8845|945.8845|898.7968|898.7968|6908891
1002236400000|2001-10-04 23:00:00|907.0578|907.0578|910.705858|910.705858|928.5364|928.5364|883.927|883.927|6216397
1002495600000|2001-10-07 23:00:00|908.71|908.71|913.6666|913.6666|929.3625|929.3625|890.5358|890.5358|1827903
1002582000000|2001-10-08 23:00:00|902.9273|902.9273|890.5358|890.5358|923.16675|923.16675|888.0575|888.0575|4493509
1002668400000|2001-10-09 23:00:00|890.5358|890.5358|924.4059|924.4059|960.7543|960.7543|879.7965|879.7965|7157614
1002754800000|2001-10-10 23:00:00|969.8414|969.8414|970.816198|970.816198|984.859898|984.859898|953.73245|953.73245|11349864
1002841200000|2001-10-11 23:00:00|955.7977|955.7977|971.153247|971.153247|980.5807|980.5807|939.895275|939.895275|5455852
1003100400000|2001-10-14 23:00:00|966.537|966.537|967.230924|967.230924|983.059|983.059|934.3191|934.3191|1830917
1003186800000|2001-10-15 23:00:00|966.537|966.537|981.03489|981.03489|1001.2332|1001.2332|966.537|966.537|5765390
1003273200000|2001-10-16 23:00:00|974.798|974.798|962.4065|962.4065|992.9722|992.9722|934.3191|934.3191|8717985
1003359600000|2001-10-17 23:00:00|950.015|950.015|931.759842|931.759842|950.015|950.015|918.6232|918.6232|5339888
1003446000000|2001-10-18 23:00:00|941.754|941.754|898.526748|898.526748|954.1455|954.1455|892.188|892.188|7250008
1003705200000|2001-10-21 23:00:00|910.3622|910.3622|900.508479|900.508479|912.8405|912.8405|892.188|892.188|6161622
1003791600000|2001-10-22 23:00:00|918.6232|918.6232|940.359956|940.359956|953.3194|953.3194|912.8405|912.8405|7317093
1003878000000|2001-10-23 23:00:00|933.493|933.493|954.9716|954.9716|963.2326|963.2326|932.6669|932.6669|5738505
1003964400000|2001-10-24 23:00:00|945.8845|945.8845|950.015|950.015|974.798|974.798|937.6235|937.6235|3185685
1004050800000|2001-10-25 23:00:00|948.3628|948.3628|965.7109|965.7109|970.6675|970.6675|925.232|925.232|5453725
1004313600000|2001-10-29 00:00:00|963.2326|963.2326|941.544997|941.544997|965.091325|965.091325|933.493|933.493|5417771
1004400000000|2001-10-30 00:00:00|931.8408|931.8408|910.999454|910.999454|936.7974|936.7974|902.9273|902.9273|7600151
1004486400000|2001-10-31 00:00:00|913.6666|913.6666|916.103595|916.103595|924.4059|924.4059|896.3185|896.3185|6672128
1004572800000|2001-11-01 00:00:00|935.9713|935.9713|918.6232|918.6232|941.754|941.754|914.4927|914.4927|2743508
1004659200000|2001-11-02 00:00:00|925.232|925.232|925.390363|925.390363|940.1018|940.1018|915.3188|915.3188|3534788
1004918400000|2001-11-05 00:00:00|937.6235|937.6235|941.186469|941.186469|945.8845|945.8845|927.776388|927.776388|3957838
1005004800000|2001-11-06 00:00:00|953.3194|953.3194|953.477598|953.477598|969.8414|969.8414|941.754|941.754|7310065
1005091200000|2001-11-07 00:00:00|945.8845|945.8845|958.276|958.276|964.8848|964.8848|933.493|933.493|5590110
1005177600000|2001-11-08 00:00:00|958.276|958.276|953.436458|953.436458|974.798|974.798|938.4496|938.4496|5453794
1005264000000|2001-11-09 00:00:00|966.537|966.537|982.2329|982.2329|993.178725|993.178725|962.4065|962.4065|9375183
1005523200000|2001-11-12 00:00:00|991.32|991.32|983.059|983.059|997.1027|997.1027|958.276|958.276|8288926
1005609600000|2001-11-13 00:00:00|974.798|974.798|1016.103|1016.103|1021.8857|1021.8857|967.3631|967.3631|7286746
1005696000000|2001-11-14 00:00:00|1020.2335|1020.2335|1064.0168|1064.0168|1081.3649|1081.3649|1016.103|1016.103|12096501
1005782400000|2001-11-15 00:00:00|1061.5385|1061.5385|1101.463913|1101.463913|1112.7567|1112.7567|1058.2341|1058.2341|23464463
1005868800000|2001-11-16 00:00:00|1073.93|1073.93|1082.191|1082.191|1096.2347|1096.2347|1058.2341|1058.2341|11569265
1006128000000|2001-11-19 00:00:00|1094.5825|1094.5825|1100.77825|1100.77825|1118.5394|1118.5394|1079.46487|1079.46487|7098134
1006214400000|2001-11-20 00:00:00|1103.6696|1103.6696|1119.245715|1119.245715|1152.4095|1152.4095|1065.669|1065.669|13646575
1006300800000|2001-11-21 00:00:00|1073.93|1073.93|1087.118191|1087.118191|1098.713|1098.713|1065.669|1065.669|6746113
1006387200000|2001-11-22 00:00:00|1073.93|1073.93|1066.415051|1066.415051|1086.368588|1086.368588|1049.147|1049.147|6300014
1006473600000|2001-11-23 00:00:00|1072.2778|1072.2778|1071.815184|1071.815184|1098.713|1098.713|1054.1036|1054.1036|6547944
1006732800000|2001-11-26 00:00:00|1102.8435|1102.8435|1111.97777|1111.97777|1126.8004|1126.8004|1095.045116|1095.045116|7880388
1006819200000|2001-11-27 00:00:00|1118.5394|1118.5394|1090.372694|1090.372694|1123.496|1123.496|1065.669|1065.669|11968745
1006905600000|2001-11-28 00:00:00|1076.4083|1076.4083|1059.801625|1059.801625|1085.4954|1085.4954|1054.1036|1054.1036|7572408
1006992000000|2001-11-29 00:00:00|1059.0602|1059.0602|1052.312615|1052.312615|1070.6256|1070.6256|1042.5382|1042.5382|5958630
1007078400000|2001-11-30 00:00:00|1072.2778|1072.2778|1086.3215|1086.3215|1090.452|1090.452|1057.408|1057.408|7514943
1007337600000|2001-12-03 00:00:00|1086.3215|1086.3215|1087.081925|1087.081925|1095.4086|1095.4086|1066.08205|1066.08205|5385182
1007424000000|2001-12-04 00:00:00|1094.5825|1094.5825|1094.325087|1094.325087|1102.0174|1102.0174|1086.3215|1086.3215|6190720
1007510400000|2001-12-05 00:00:00|1094.5825|1094.5825|1128.4526|1128.4526|1129.242352|1129.242352|1078.0605|1078.0605|6665619
1007596800000|2001-12-06 00:00:00|1150.7573|1150.7573|1122.810337|1122.810337|1150.7573|1150.7573|1106.974|1106.974|6803839
1007683200000|2001-12-07 00:00:00|1129.2787|1129.2787|1123.496|1123.496|1129.2787|1129.2787|1079.7127|1079.7127|5296294
1007942400000|2001-12-10 00:00:00|1130.1048|1130.1048|1085.312254|1085.312254|1130.1048|1130.1048|1075.5822|1075.5822|2351692
1008028800000|2001-12-11 00:00:00|1093.7564|1093.7564|1085.961899|1085.961899|1094.5825|1094.5825|1073.93|1073.93|6779340
1008115200000|2001-12-12 00:00:00|1135.8875|1135.8875|1068.068242|1068.068242|1135.8875|1135.8875|1058.2341|1058.2341|5088634
1008201600000|2001-12-13 00:00:00|1035.1033|1035.1033|1047.403929|1047.403929|1068.1473|1068.1473|1022.7118|1022.7118|7223794
1008288000000|2001-12-14 00:00:00|1073.1039|1073.1039|1043.3643|1043.3643|1073.1039|1073.1039|1032.625|1032.625|3290225
1008547200000|2001-12-17 00:00:00|1036.7555|1036.7555|1052.538967|1052.538967|1073.93|1073.93|997.1027|997.1027|7262290
1008633600000|2001-12-18 00:00:00|1040.886|1040.886|1061.075884|1061.075884|1078.680075|1078.680075|1040.886|1040.886|6667410
1008720000000|2001-12-19 00:00:00|1086.3215|1086.3215|1038.4077|1038.4077|1086.3215|1086.3215|1018.5813|1018.5813|7639983
1008806400000|2001-12-20 00:00:00|1073.1039|1073.1039|1027.014046|1027.014046|1073.1039|1073.1039|1020.2335|1020.2335|4934918
1008892800000|2001-12-21 00:00:00|1038.4077|1038.4077|1054.9297|1054.9297|1077.2344|1077.2344|1026.0162|1026.0162|3132209
1009152000000|2001-12-24 00:00:00|1068.9734|1068.9734|1081.3649|1081.3649|1082.339698|1082.339698|1065.669|1065.669|606328
1009411200000|2001-12-27 00:00:00|1090.452|1090.452|1066.049006|1066.049006|1090.452|1090.452|1054.1036|1054.1036|1741430
1009497600000|2001-12-28 00:00:00|1074.7561|1074.7561|1081.434375|1081.434375|1095.4086|1095.4086|1066.4951|1066.4951|1045084
1009756800000|2001-12-31 00:00:00|1102.8435|1102.8435|1087.1476|1087.1476|1109.4523|1109.4523|1069.7995|1069.7995|313900
1009929600000|2002-01-02 00:00:00|1087.1476|1087.1476|1111.1045|1111.1045|1121.0177|1121.0177|1070.410814|1070.410814|1872520
1010016000000|2002-01-03 00:00:00|1100.3652|1100.3652|1122.050325|1122.050325|1131.757|1131.757|1098.713|1098.713|3693010
1010102400000|2002-01-04 00:00:00|1125.1482|1125.1482|1148.255869|1148.255869|1155.7139|1155.7139|1095.4086|1095.4086|6604857
1010361600000|2002-01-07 00:00:00|1125.9743|1125.9743|1159.8444|1159.8444|1168.1054|1168.1054|1125.9743|1125.9743|3277051
1010448000000|2002-01-08 00:00:00|1123.496|1123.496|1133.499741|1133.499741|1152.82255|1152.82255|1121.8438|1121.8438|5440376
1010534400000|2002-01-09 00:00:00|1131.757|1131.757|1151.190094|1151.190094|1154.8878|1154.8878|1113.103662|1113.103662|3575712
1010620800000|2002-01-10 00:00:00|1149.1051|1149.1051|1140.8441|1140.8441|1152.4095|1152.4095|1133.4092|1133.4092|4230968
1010707200000|2002-01-11 00:00:00|1145.8007|1145.8007|1138.3658|1138.3658|1156.54|1156.54|1125.1482|1125.1482|5446702
1010966400000|2002-01-14 00:00:00|1130.1048|1130.1048|1100.420053|1100.420053|1130.1048|1130.1048|1082.191|1082.191|5913764
1011052800000|2002-01-15 00:00:00|1100.3652|1100.3652|1105.429193|1105.429193|1115.235|1115.235|1086.271934|1086.271934|5574544
1011139200000|2002-01-16 00:00:00|1130.9309|1130.9309|1077.2344|1077.2344|1130.9309|1130.9309|1068.1473|1068.1473|11522418
1011225600000|2002-01-17 00:00:00|1076.4083|1076.4083|1064.09941|1064.09941|1084.6693|1084.6693|1047.4948|1047.4948|9603315
1011312000000|2002-01-18 00:00:00|1061.5385|1061.5385|1082.732096|1082.732096|1088.7998|1088.7998|1045.0165|1045.0165|5900654
1011571200000|2002-01-21 00:00:00|1082.191|1082.191|1076.015242|1076.015242|1094.5825|1094.5825|1059.8863|1059.8863|5246970
1011657600000|2002-01-22 00:00:00|1082.191|1082.191|1074.7561|1074.7561|1090.452|1090.452|1068.9734|1068.9734|7851885
1011744000000|2002-01-23 00:00:00|1076.4083|1076.4083|1096.2347|1096.2347|1106.974|1106.974|1076.4083|1076.4083|4772684
1011830400000|2002-01-24 00:00:00|1105.3218|1105.3218|1134.786226|1134.786226|1150.7573|1150.7573|1102.562626|1102.562626|7254959
1011916800000|2002-01-25 00:00:00|1135.8875|1135.8875|1127.6265|1127.6265|1140.59627|1140.59627|1106.974|1106.974|8574152
1012176000000|2002-01-28 00:00:00|1115.235|1115.235|1130.668944|1130.668944|1184.6274|1184.6274|1115.235|1115.235|5874377
1012262400000|2002-01-29 00:00:00|1131.757|1131.757|1121.810756|1121.810756|1132.450924|1132.450924|1111.9306|1111.9306|5432769
1012348800000|2002-01-30 00:00:00|1109.4523|1109.4523|1101.741978|1101.741978|1120.1916|1120.1916|1098.713|1098.713|8852509
1012435200000|2002-01-31 00:00:00|1101.1913|1101.1913|1148.279|1148.279|1148.279|1148.279|1101.1913|1101.1913|10275252
1012521600000|2002-02-01 00:00:00|1155.7139|1155.7139|1164.631567|1164.631567|1180.4969|1180.4969|1149.9312|1149.9312|9545927
1012780800000|2002-02-04 00:00:00|1189.584|1189.584|1173.300578|1173.300578|1193.7145|1193.7145|1163.1488|1163.1488|8215659
1012867200000|2002-02-05 00:00:00|1154.8878|1154.8878|1152.4095|1152.4095|1179.6708|1179.6708|1144.1485|1144.1485|8320947
1012953600000|2002-02-06 00:00:00|1173.062|1173.062|1187.337751|1187.337751|1193.7145|1193.7145|1155.46607|1155.46607|12040140
1013040000000|2002-02-07 00:00:00|1187.9318|1187.9318|1165.044204|1165.044204|1187.9318|1187.9318|1152.4095|1152.4095|13412138
1013126400000|2002-02-08 00:00:00|1166.4532|1166.4532|1165.6271|1165.6271|1171.4098|1171.4098|1144.9746|1144.9746|8841674
1013385600000|2002-02-11 00:00:00|1165.6271|1165.6271|1176.603904|1176.603904|1189.584|1189.584|1151.99645|1151.99645|4812401
1013472000000|2002-02-12 00:00:00|1178.8447|1178.8447|1193.514253|1193.514253|1210.2365|1210.2365|1164.63578|1164.63578|14280582
1013558400000|2002-02-13 00:00:00|1185.4535|1185.4535|1205.2799|1205.2799|1228.4107|1228.4107|1185.4535|1185.4535|12761988
1013644800000|2002-02-14 00:00:00|1208.5843|1208.5843|1207.7582|1207.7582|1225.9324|1225.9324|1203.305521|1203.305521|4808732
1013731200000|2002-02-15 00:00:00|1214.367|1214.367|1200.096783|1200.096783|1214.367|1214.367|1184.6274|1184.6274|7316948
1013990400000|2002-02-18 00:00:00|1197.845|1197.845|1182.1491|1182.1491|1197.845|1197.845|1178.8447|1178.8447|3182883
1014076800000|2002-02-19 00:00:00|1197.0189|1197.0189|1189.702958|1189.702958|1206.106|1206.106|1183.8013|1183.8013|4910370
1014163200000|2002-02-20 00:00:00|1177.1925|1177.1925|1168.039312|1168.039312|1214.367|1214.367|1160.6705|1160.6705|6342362
1014249600000|2002-02-21 00:00:00|1159.0183|1159.0183|1158.771296|1158.771296|1173.062|1173.062|1151.864274|1151.864274|4475246
1014336000000|2002-02-22 00:00:00|1176.3664|1176.3664|1163.504023|1163.504023|1176.3664|1176.3664|1151.401658|1151.401658|4730283
1014595200000|2002-02-25 00:00:00|1170.5837|1170.5837|1173.062|1173.062|1181.323|1181.323|1160.6705|1160.6705|6632158
1014681600000|2002-02-26 00:00:00|1180.4969|1180.4969|1193.7145|1193.7145|1203.6277|1203.6277|1175.12725|1175.12725|5344426
1014768000000|2002-02-27 00:00:00|1199.4972|1199.4972|1189.790525|1189.790525|1209.4104|1209.4104|1187.9318|1187.9318|4149474
1014854400000|2002-02-28 00:00:00|1206.106|1206.106|1178.8447|1178.8447|1206.106|1206.106|1161.82704|1161.82704|5675076
1014940800000|2002-03-01 00:00:00|1156.54|1156.54|1172.311075|1172.311075|1193.863198|1193.863198|1152.4095|1152.4095|3930045
1015200000000|2002-03-04 00:00:00|1181.323|1181.323|1226.585019|1226.585019|1236.489958|1236.489958|1181.323|1181.323|4836082
1015286400000|2002-03-05 00:00:00|1236.6717|1236.6717|1217.6714|1217.6714|1249.0632|1249.0632|1213.5409|1213.5409|5981245
1015372800000|2002-03-06 00:00:00|1210.2365|1210.2365|1196.1928|1196.1928|1218.4975|1218.4975|1189.584|1189.584|9187220
1015459200000|2002-03-07 00:00:00|1200.3233|1200.3233|1202.8016|1202.8016|1214.367|1214.367|1138.3658|1138.3658|11616576
1015545600000|2002-03-08 00:00:00|1193.7145|1193.7145|1193.7145|1193.7145|1212.7148|1212.7148|1193.7145|1193.7145|7496077
1015804800000|2002-03-11 00:00:00|1197.845|1197.845|1212.642929|1212.642929|1222.628|1222.628|1185.4535|1185.4535|6129623
1015891200000|2002-03-12 00:00:00|1200.3233|1200.3233|1194.12755|1194.12755|1214.367|1214.367|1182.793458|1182.793458|7037116
1015977600000|2002-03-13 00:00:00|1197.0189|1197.0189|1176.030508|1176.030508|1203.6277|1203.6277|1168.9315|1168.9315|7214447
1016064000000|2002-03-14 00:00:00|1168.9315|1168.9315|1167.2793|1167.2793|1178.0186|1178.0186|1163.9749|1163.9749|8602266
1016150400000|2002-03-15 00:00:00|1170.5837|1170.5837|1161.4966|1161.4966|1178.0186|1178.0186|1143.3224|1143.3224|9407195
1016409600000|2002-03-18 00:00:00|1153.2356|1153.2356|1180.4969|1180.4969|1189.584|1189.584|1153.2356|1153.2356|3723152
1016496000000|2002-03-19 00:00:00|1191.2362|1191.2362|1194.29277|1194.29277|1205.2799|1205.2799|1180.08385|1180.08385|10922647
1016582400000|2002-03-20 00:00:00|1201.9755|1201.9755|1179.6708|1179.6708|1201.9755|1201.9755|1165.6271|1165.6271|5943943
1016668800000|2002-03-21 00:00:00|1170.5837|1170.5837|1156.54|1156.54|1173.613009|1173.613009|1137.5397|1137.5397|3993060
1016755200000|2002-03-22 00:00:00|1156.54|1156.54|1158.747339|1158.747339|1171.4098|1171.4098|1144.1485|1144.1485|4076259
1017014400000|2002-03-25 00:00:00|1158.1922|1158.1922|1156.300431|1156.300431|1168.1054|1168.1054|1116.0611|1116.0611|7745377
1017100800000|2002-03-26 00:00:00|1134.2353|1134.2353|1138.621891|1138.621891|1144.9746|1144.9746|1123.99166|1123.99166|9457215
1017187200000|2002-03-27 00:00:00|1128.4526|1128.4526|1127.6265|1127.6265|1150.7573|1150.7573|1120.224644|1120.224644|7891965
1017273600000|2002-03-28 00:00:00|1131.757|1131.757|1146.6268|1146.6268|1152.4095|1152.4095|1127.6265|1127.6265|5298281
1017702000000|2002-04-01 23:00:00|1151.5834|1151.5834|1155.00428|1155.00428|1164.801|1164.801|1138.3658|1138.3658|5671912
1017788400000|2002-04-02 23:00:00|1153.2356|1153.2356|1168.173388|1168.173388|1185.379977|1185.379977|1148.279|1148.279|9833416
1017874800000|2002-04-03 23:00:00|1167.2793|1167.2793|1136.829254|1136.829254|1167.2793|1167.2793|1127.196928|1127.196928|9877037
1017961200000|2002-04-04 23:00:00|1140.018|1140.018|1142.423934|1142.423934|1162.3227|1162.3227|1130.9309|1130.9309|13576743
1018220400000|2002-04-07 23:00:00|1162.3227|1162.3227|1147.12246|1147.12246|1162.3227|1162.3227|1139.1919|1139.1919|7436176
1018306800000|2002-04-08 23:00:00|1155.7139|1155.7139|1159.0183|1159.0183|1169.7576|1169.7576|1144.9746|1144.9746|8493593
1018393200000|2002-04-09 23:00:00|1156.54|1156.54|1140.018|1140.018|1156.54|1156.54|1135.8875|1135.8875|7803971
1018479600000|2002-04-10 23:00:00|1159.8444|1159.8444|1129.2787|1129.2787|1163.280976|1163.280976|1118.5394|1118.5394|13681154
1018566000000|2002-04-11 23:00:00|1119.3655|1119.3655|1113.5828|1113.5828|1137.5397|1137.5397|1103.843081|1103.843081|17958937
1018825200000|2002-04-14 23:00:00|1113.5828|1113.5828|1112.727043|1112.727043|1129.2787|1129.2787|1105.3218|1105.3218|4622308
1018911600000|2002-04-15 23:00:00|1116.0611|1116.0611|1122.6699|1122.6699|1134.631828|1134.631828|1116.0611|1116.0611|10670704
1018998000000|2002-04-16 23:00:00|1135.8875|1135.8875|1120.1916|1120.1916|1135.8875|1135.8875|1113.5828|1113.5828|6292137
1019084400000|2002-04-17 23:00:00|1122.6699|1122.6699|1117.749648|1117.749648|1131.757|1131.757|1099.5391|1099.5391|3082642
1019170800000|2002-04-18 23:00:00|1114.4089|1114.4089|1117.7133|1117.7133|1126.8004|1126.8004|1094.5825|1094.5825|6260708
1019430000000|2002-04-21 23:00:00|1126.8004|1126.8004|1115.235|1115.235|1128.997826|1128.997826|1105.3218|1105.3218|2047834
1019516400000|2002-04-22 23:00:00|1104.4957|1104.4957|1078.002673|1078.002673|1114.844255|1114.844255|1064.0168|1064.0168|11464543
1019602800000|2002-04-23 23:00:00|1074.7561|1074.7561|1075.5822|1075.5822|1081.480554|1081.480554|1045.8426|1045.8426|8643009
1019689200000|2002-04-24 23:00:00|1076.4083|1076.4083|1048.3209|1048.3209|1076.4083|1076.4083|1040.886|1040.886|5802240
1019775600000|2002-04-25 23:00:00|1057.408|1057.408|1047.11149|1047.11149|1060.7124|1060.7124|1038.4077|1038.4077|4470073
1020034800000|2002-04-28 23:00:00|1059.8863|1059.8863|1067.197285|1067.197285|1072.2778|1072.2778|1051.6253|1051.6253|14746385
1020121200000|2002-04-29 23:00:00|1071.4517|1071.4517|1053.2775|1053.2775|1080.745325|1080.745325|1051.6253|1051.6253|6114971
1020207600000|2002-04-30 23:00:00|1053.2775|1053.2775|1038.489897|1038.489897|1067.3212|1067.3212|1032.625|1032.625|6368164
1020294000000|2002-05-01 23:00:00|1048.3209|1048.3209|1013.597439|1013.597439|1048.3209|1048.3209|1006.1898|1006.1898|14043412
1020380400000|2002-05-02 23:00:00|1012.7986|1012.7986|1038.300307|1038.300307|1048.3209|1048.3209|1011.9725|1011.9725|13646277
1020726000000|2002-05-06 23:00:00|1045.0165|1045.0165|1047.4948|1047.4948|1054.1036|1054.1036|1021.8857|1021.8857|5709701
1020812400000|2002-05-07 23:00:00|1055.7558|1055.7558|1100.19998|1100.19998|1109.4523|1109.4523|1036.7555|1036.7555|16291302
1020898800000|2002-05-08 23:00:00|1098.713|1098.713|1093.7564|1093.7564|1111.1045|1111.1045|1092.1042|1092.1042|5941095
1020985200000|2002-05-09 23:00:00|1098.713|1098.713|1093.92162|1093.92162|1102.8435|1102.8435|1082.191|1082.191|4336872
1021244400000|2002-05-12 23:00:00|1099.5391|1099.5391|1100.224763|1100.224763|1106.304859|1106.304859|1088.22153|1088.22153|2690528
1021330800000|2002-05-13 23:00:00|1102.0174|1102.0174|1098.589085|1098.589085|1107.8001|1107.8001|1086.3215|1086.3215|8680249
1021417200000|2002-05-14 23:00:00|1111.9306|1111.9306|1130.9309|1130.9309|1136.7136|1136.7136|1111.9306|1111.9306|7790899
1021503600000|2002-05-15 23:00:00|1137.5397|1137.5397|1134.81357|1134.81357|1139.1919|1139.1919|1117.7133|1117.7133|3734884
1021590000000|2002-05-16 23:00:00|1140.8441|1140.8441|1140.018|1140.018|1150.7573|1150.7573|1123.496|1123.496|5693846
1021849200000|2002-05-19 23:00:00|1127.6265|1127.6265|1154.702258|1154.702258|1158.1922|1158.1922|1121.0177|1121.0177|2170973
1021935600000|2002-05-20 23:00:00|1119.3655|1119.3655|1117.7133|1117.7133|1127.6265|1127.6265|1108.6262|1108.6262|5023460
1022022000000|2002-05-21 23:00:00|1126.8004|1126.8004|1109.187948|1109.187948|1126.8004|1126.8004|1095.4086|1095.4086|5503682
1022108400000|2002-05-22 23:00:00|1105.3218|1105.3218|1113.070618|1113.070618|1118.5394|1118.5394|1094.5825|1094.5825|5727738
1022194800000|2002-05-23 23:00:00|1111.9306|1111.9306|1105.3218|1105.3218|1119.3655|1119.3655|1102.8435|1102.8435|5211547
1022454000000|2002-05-26 23:00:00|1111.1045|1111.1045|1112.7567|1112.7567|1123.496|1123.496|1098.29995|1098.29995|2797174
1022540400000|2002-05-27 23:00:00|1114.4089|1114.4089|1100.362061|1100.362061|1122.6699|1122.6699|1087.1476|1087.1476|5492119
1022626800000|2002-05-28 23:00:00|1094.5825|1094.5825|1099.5391|1099.5391|1099.5391|1099.5391|1083.8432|1083.8432|3767531
1022713200000|2002-05-29 23:00:00|1100.3652|1100.3652|1082.191|1082.191|1100.3652|1100.3652|1073.93|1073.93|5168572
1022799600000|2002-05-30 23:00:00|1086.3215|1086.3215|1075.5822|1075.5822|1092.1042|1092.1042|1069.7995|1069.7995|7640716
1023231600000|2002-06-04 23:00:00|1089.6259|1089.6259|1084.411309|1084.411309|1097.0608|1097.0608|1069.7995|1069.7995|5279704
1023318000000|2002-06-05 23:00:00|1080.5388|1080.5388|1099.95215|1099.95215|1112.500609|1112.500609|1070.410814|1070.410814|7283309
1023404400000|2002-06-06 23:00:00|1094.5825|1094.5825|1088.572622|1088.572622|1097.8869|1097.8869|1077.2344|1077.2344|4228191
1023663600000|2002-06-09 23:00:00|1096.2347|1096.2347|1099.217747|1099.217747|1102.8435|1102.8435|1094.33467|1094.33467|3708160
1023750000000|2002-06-10 23:00:00|1087.1476|1087.1476|1111.674509|1111.674509|1118.5394|1118.5394|1073.93|1073.93|8215224
1023836400000|2002-06-11 23:00:00|1113.5828|1113.5828|1099.5391|1099.5391|1113.5828|1113.5828|1096.2347|1096.2347|6448459
1023922800000|2002-06-12 23:00:00|1111.1045|1111.1045|1111.806685|1111.806685|1123.496|1123.496|1098.713|1098.713|5400018
1024009200000|2002-06-13 23:00:00|1115.235|1115.235|1053.2775|1053.2775|1115.235|1115.235|1042.5382|1042.5382|6522050
1024268400000|2002-06-16 23:00:00|1062.3646|1062.3646|1048.163941|1048.163941|1065.669|1065.669|1026.8423|1026.8423|4169408
1024354800000|2002-06-17 23:00:00|1066.4951|1066.4951|1049.147|1049.147|1066.4951|1066.4951|1037.5816|1037.5816|4117256
1024441200000|2002-06-18 23:00:00|1047.4948|1047.4948|1035.061995|1035.061995|1055.957368|1055.957368|1021.8857|1021.8857|5040130
1024527600000|2002-06-19 23:00:00|1038.4077|1038.4077|1032.650609|1032.650609|1049.147|1049.147|1026.8423|1026.8423|3504762
1024614000000|2002-06-20 23:00:00|1031.7989|1031.7989|1017.92042|1017.92042|1039.025623|1039.025623|1009.4942|1009.4942|4776401
1024873200000|2002-06-23 23:00:00|1030.1467|1030.1467|1005.3637|1005.3637|1040.0599|1040.0599|1004.5376|1004.5376|5815335
1024959600000|2002-06-24 23:00:00|1010.3203|1010.3203|1015.199247|1015.199247|1024.364|1024.364|1009.4942|1009.4942|9595898
1025046000000|2002-06-25 23:00:00|999.581|999.581|989.942396|989.942396|1004.5376|1004.5376|975.6241|975.6241|8934321
1025132400000|2002-06-26 23:00:00|994.6244|994.6244|964.8848|964.8848|1007.0159|1007.0159|959.1021|959.1021|6415061
1025218800000|2002-06-27 23:00:00|974.798|974.798|986.416105|986.416105|995.4505|995.4505|974.798|974.798|5110694
1025478000000|2002-06-30 23:00:00|990.4939|990.4939|1004.5376|1004.5376|1007.842|1007.842|983.059|983.059|5297778
1025564400000|2002-07-01 23:00:00|997.9288|997.9288|989.336534|989.336534|1011.9725|1011.9725|981.4068|981.4068|4183253
1025650800000|2002-07-02 23:00:00|991.32|991.32|979.556336|979.556336|996.2766|996.2766|964.8848|964.8848|4204331
1025737200000|2002-07-03 23:00:00|991.32|991.32|985.5373|985.5373|995.4505|995.4505|975.6241|975.6241|2624480
1025823600000|2002-07-04 23:00:00|1001.2332|1001.2332|1040.886|1040.886|1040.886|1040.886|989.6678|989.6678|6930630
1026082800000|2002-07-07 23:00:00|1032.625|1032.625|1046.206084|1046.206084|1059.0602|1059.0602|1024.364|1024.364|4755740
1026169200000|2002-07-08 23:00:00|1034.2772|1034.2772|1019.4074|1019.4074|1048.717428|1048.717428|1010.3203|1010.3203|8007606
1026255600000|2002-07-09 23:00:00|1011.9725|1011.9725|998.7549|998.7549|1020.2335|1020.2335|995.4505|995.4505|4826597
1026342000000|2002-07-10 23:00:00|991.32|991.32|971.369685|971.369685|994.6244|994.6244|957.4499|957.4499|5913163
1026428400000|2002-07-11 23:00:00|991.32|991.32|958.276|958.276|991.32|991.32|947.5367|947.5367|4337862
1026687600000|2002-07-14 23:00:00|948.3628|948.3628|934.3191|934.3191|961.5804|961.5804|900.449|900.449|8079579
1026774000000|2002-07-15 23:00:00|927.7103|927.7103|904.863513|904.863513|938.34799|938.34799|883.1009|883.1009|7928195
1026860400000|2002-07-16 23:00:00|902.9273|902.9273|933.47813|933.47813|945.8845|945.8845|899.6229|899.6229|12507589
1026946800000|2002-07-17 23:00:00|938.4496|938.4496|987.1895|987.1895|987.1895|987.1895|938.4496|938.4496|11272899
1027033200000|2002-07-18 23:00:00|960.7543|960.7543|958.490786|958.490786|985.5373|985.5373|922.34065|922.34065|5348604
1027292400000|2002-07-21 23:00:00|937.6235|937.6235|919.83955|919.83955|978.143705|978.143705|906.2317|906.2317|6706056
1027378800000|2002-07-22 23:00:00|916.971|916.971|896.3185|896.3185|933.493|933.493|875.666|875.666|9870129
1027465200000|2002-07-23 23:00:00|878.1443|878.1443|871.5355|871.5355|898.7968|898.7968|826.1|826.1|6996282
1027551600000|2002-07-24 23:00:00|878.9704|878.9704|875.666|875.666|893.42715|893.42715|859.144|859.144|6800176
1027638000000|2002-07-25 23:00:00|873.1877|873.1877|848.788671|848.788671|880.6226|880.6226|839.210207|839.210207|11025224
1027897200000|2002-07-28 23:00:00|871.5355|871.5355|903.389916|903.389916|908.71|908.71|858.144419|858.144419|7972506
1027983600000|2002-07-29 23:00:00|929.3625|929.3625|900.449|900.449|929.3625|929.3625|892.188|892.188|40827957
1028070000000|2002-07-30 23:00:00|912.0144|912.0144|908.71|908.71|939.498747|939.498747|892.188|892.188|9302638
1028156400000|2002-07-31 23:00:00|896.3185|896.3185|855.0135|855.0135|908.71|908.71|855.0135|855.0135|6453880
1028242800000|2002-08-01 23:00:00|855.0135|855.0135|858.507903|858.507903|877.863426|877.863426|844.2742|844.2742|5302860
1028502000000|2002-08-04 23:00:00|853.3613|853.3613|817.401167|817.401167|853.3613|853.3613|802.1431|802.1431|7305466
1028588400000|2002-08-05 23:00:00|809.578|809.578|810.4041|810.4041|842.622|842.622|783.935856|783.935856|10838837
1028674800000|2002-08-06 23:00:00|859.9701|859.9701|844.307244|844.307244|859.9701|859.9701|832.7088|832.7088|6537007
1028761200000|2002-08-07 23:00:00|845.1003|845.1003|886.562259|886.562259|898.7968|898.7968|845.1003|845.1003|5486018
1028847600000|2002-08-08 23:00:00|907.0578|907.0578|901.2751|901.2751|916.971|916.971|881.4487|881.4487|5032868
1029106800000|2002-08-11 23:00:00|900.449|900.449|888.0575|888.0575|912.8405|912.8405|881.4487|881.4487|3331507
1029193200000|2002-08-12 23:00:00|893.8402|893.8402|875.232545|875.232545|898.119398|898.119398|866.49629|866.49629|6672957
1029279600000|2002-08-13 23:00:00|867.405|867.405|862.564054|862.564054|888.0575|888.0575|850.883|850.883|4479195
1029366000000|2002-08-14 23:00:00|867.405|867.405|892.531905|892.531905|907.8839|907.8839|867.405|867.405|3707448
1029452400000|2002-08-15 23:00:00|892.188|892.188|894.6663|894.6663|912.0144|912.0144|888.0575|888.0575|5791823
1029711600000|2002-08-18 23:00:00|907.8839|907.8839|925.232|925.232|927.7103|927.7103|892.188|892.188|3654458
1029798000000|2002-08-19 23:00:00|920.2754|920.2754|940.1018|940.1018|959.9282|959.9282|917.13622|917.13622|10330288
1029884400000|2002-08-20 23:00:00|937.6235|937.6235|936.819953|936.819953|973.9719|973.9719|932.6669|932.6669|8039676
1029970800000|2002-08-21 23:00:00|950.015|950.015|970.6675|970.6675|982.2329|982.2329|941.754|941.754|3990320
1030057200000|2002-08-22 23:00:00|973.1458|973.1458|977.292822|977.292822|989.6678|989.6678|954.1455|954.1455|3097798
1030402800000|2002-08-26 23:00:00|936.7974|936.7974|979.192852|979.192852|997.9288|997.9288|936.7974|936.7974|4833768
1030489200000|2002-08-27 23:00:00|987.1895|987.1895|969.060735|969.060735|987.1895|987.1895|961.5804|961.5804|4398071
1030575600000|2002-08-28 23:00:00|957.4499|957.4499|929.77555|929.77555|958.276|958.276|917.483182|917.483182|22839227
1030662000000|2002-08-29 23:00:00|940.1018|940.1018|936.7974|936.7974|945.8845|945.8845|926.8842|926.8842|3049875
1030921200000|2002-09-01 23:00:00|926.8842|926.8842|934.674323|934.674323|943.4062|943.4062|919.4493|919.4493|2127041
1031007600000|2002-09-02 23:00:00|919.4493|919.4493|897.458188|897.458188|921.1015|921.1015|888.8836|888.8836|11030309
1031094000000|2002-09-03 23:00:00|883.1009|883.1009|881.4487|881.4487|898.526665|898.526665|865.7528|865.7528|8009567
1031180400000|2002-09-04 23:00:00|879.7965|879.7965|866.99195|866.99195|883.927|883.927|858.3179|858.3179|5784783
1031266800000|2002-09-05 23:00:00|868.2311|868.2311|873.238753|873.238753|885.5792|885.5792|856.6657|856.6657|7601130
1031526000000|2002-09-08 23:00:00|877.3182|877.3182|887.958368|887.958368|897.1446|897.1446|876.4921|876.4921|4300744
1031612400000|2002-09-09 23:00:00|900.449|900.449|921.352634|921.352634|933.699525|933.699525|897.9707|897.9707|6870485
1031698800000|2002-09-10 23:00:00|925.232|925.232|939.870492|939.870492|952.4933|952.4933|925.232|925.232|5749410
1031785200000|2002-09-11 23:00:00|927.7103|927.7103|918.383631|918.383631|932.6669|932.6669|911.1883|911.1883|4960410
1031871600000|2002-09-12 23:00:00|913.6666|913.6666|898.730712|898.730712|916.1449|916.1449|891.3619|891.3619|6448731
1032130800000|2002-09-15 23:00:00|908.71|908.71|914.600093|914.600093|926.991593|926.991593|893.8402|893.8402|2431640
1032217200000|2002-09-16 23:00:00|933.493|933.493|920.2754|920.2754|960.91952|960.91952|902.1012|902.1012|9737323
1032303600000|2002-09-17 23:00:00|906.2317|906.2317|881.556093|881.556093|906.2317|906.2317|876.4921|876.4921|10310591
1032390000000|2002-09-18 23:00:00|878.1443|878.1443|872.625952|872.625952|888.0575|888.0575|855.8396|855.8396|8908238
1032476400000|2002-09-19 23:00:00|863.43972|863.43972|883.927|883.927|933.493|933.493|816.1868|816.1868|13791962
1032735600000|2002-09-22 23:00:00|875.666|875.666|857.4918|857.4918|878.9704|878.9704|850.883|850.883|5304143
1032822000000|2002-09-23 23:00:00|855.8396|855.8396|817.829087|817.829087|858.3179|858.3179|812.0563|812.0563|11142493
1032908400000|2002-09-24 23:00:00|818.6651|818.6651|833.5349|833.5349|842.622|842.622|811.2302|811.2302|9454495
1032994800000|2002-09-25 23:00:00|841.7959|841.7959|864.581886|864.581886|874.8399|874.8399|833.5349|833.5349|5680300
1033081200000|2002-09-26 23:00:00|874.8399|874.8399|888.0575|888.0575|903.7534|903.7534|869.8833|869.8833|9306024
1033340400000|2002-09-29 23:00:00|860.7962|860.7962|842.318078|842.318078|864.1006|864.1006|831.8827|831.8827|8599190
1033426800000|2002-09-30 23:00:00|845.1003|845.1003|856.897008|856.897008|869.8833|869.8833|838.4915|838.4915|5101499
1033513200000|2002-10-01 23:00:00|869.0572|869.0572|860.374889|860.374889|870.7094|870.7094|842.622|842.622|7744549
1033599600000|2002-10-02 23:00:00|855.0135|855.0135|845.51335|845.51335|856.6657|856.6657|836.8393|836.8393|4874299
1033686000000|2002-10-03 23:00:00|850.883|850.883|859.144|859.144|863.2745|863.2745|835.1871|835.1871|4664691
1033945200000|2002-10-06 23:00:00|836.8393|836.8393|840.1437|840.1437|859.144|859.144|834.361|834.361|3133372
1034031600000|2002-10-07 23:00:00|836.8393|836.8393|846.909459|846.909459|859.9701|859.9701|836.0132|836.0132|6599082
1034118000000|2002-10-08 23:00:00|845.9264|845.9264|846.190752|846.190752|852.5352|852.5352|829.4044|829.4044|7354895
1034204400000|2002-10-09 23:00:00|847.5786|847.5786|851.74297|851.74297|869.8833|869.8833|831.8827|831.8827|7146777
1034290800000|2002-10-10 23:00:00|883.927|883.927|883.943522|883.943522|907.8839|907.8839|867.405|867.405|7168249
1034550000000|2002-10-13 23:00:00|897.1446|897.1446|888.47055|888.47055|907.8839|907.8839|878.1443|878.1443|5484825
1034636400000|2002-10-14 23:00:00|885.5792|885.5792|920.549417|920.549417|932.6669|932.6669|885.5792|885.5792|5887311
1034722800000|2002-10-15 23:00:00|921.1015|921.1015|913.990844|913.990844|940.1018|940.1018|912.0144|912.0144|9846468
1034809200000|2002-10-16 23:00:00|937.6235|937.6235|970.6675|970.6675|970.6675|970.6675|937.6235|937.6235|9393687
1034895600000|2002-10-17 23:00:00|966.537|966.537|978.1024|978.1024|985.5373|985.5373|944.2323|944.2323|7133757
1035154800000|2002-10-20 23:00:00|973.1458|973.1458|970.791415|970.791415|978.1024|978.1024|958.276|958.276|7258946
1035241200000|2002-10-21 23:00:00|971.4936|971.4936|982.629428|982.629428|994.6244|994.6244|961.5804|961.5804|7689652
1035327600000|2002-10-22 23:00:00|987.1895|987.1895|979.62325|979.62325|999.581|999.581|966.537|966.537|10759432
1035414000000|2002-10-23 23:00:00|975.6241|975.6241|986.222963|986.222963|991.32|991.32|969.8414|969.8414|6240865
1035500400000|2002-10-24 23:00:00|972.3197|972.3197|977.2763|977.2763|985.5373|985.5373|968.643555|968.643555|6105448
1035763200000|2002-10-28 00:00:00|987.1895|987.1895|979.460674|979.460674|997.9288|997.9288|972.3197|972.3197|7524849
1035849600000|2002-10-29 00:00:00|989.6678|989.6678|930.1886|930.1886|989.6678|989.6678|921.1015|921.1015|5329443
1035936000000|2002-10-30 00:00:00|941.754|941.754|950.424746|950.424746|956.830325|956.830325|923.5798|923.5798|3699466
1036022400000|2002-10-31 00:00:00|959.9282|959.9282|953.013743|953.013743|969.8414|969.8414|941.754|941.754|3981866
1036108800000|2002-11-01 00:00:00|950.015|950.015|944.347954|944.347954|951.6672|951.6672|931.0147|931.0147|6868919
1036368000000|2002-11-04 00:00:00|965.7109|965.7109|986.759928|986.759928|997.9288|997.9288|941.117903|941.117903|4021129
1036454400000|2002-11-05 00:00:00|983.8851|983.8851|994.899491|994.899491|1011.9725|1011.9725|983.8851|983.8851|7247789
1036540800000|2002-11-06 00:00:00|1012.7986|1012.7986|1021.631261|1021.631261|1030.1467|1030.1467|1007.842|1007.842|9624380
1036627200000|2002-11-07 00:00:00|1024.364|1024.364|1032.240037|1032.240037|1056.5819|1056.5819|992.1461|992.1461|9406502
1036713600000|2002-11-08 00:00:00|1007.842|1007.842|1001.2332|1001.2332|1027.6684|1027.6684|996.706172|996.706172|7381039
1036972800000|2002-11-11 00:00:00|1007.842|1007.842|989.271933|989.271933|1007.842|1007.842|971.4936|971.4936|6796199
1037059200000|2002-11-12 00:00:00|983.8851|983.8851|999.933745|999.933745|1014.4508|1014.4508|983.8851|983.8851|5925436
1037145600000|2002-11-13 00:00:00|1007.842|1007.842|997.152679|997.152679|1007.842|1007.842|980.5807|980.5807|5319462
1037232000000|2002-11-14 00:00:00|999.581|999.581|1015.751081|1015.751081|1032.625|1032.625|988.544304|988.544304|9153694
1037318400000|2002-11-15 00:00:00|1031.7989|1031.7989|985.70252|985.70252|1041.7121|1041.7121|982.885519|982.885519|16128532
1037577600000|2002-11-18 00:00:00|1001.2332|1001.2332|1009.98986|1009.98986|1016.9291|1016.9291|992.1461|992.1461|7082919
1037664000000|2002-11-19 00:00:00|1006.1898|1006.1898|997.1027|997.1027|1028.430064|1028.430064|986.3634|986.3634|5736577
1037750400000|2002-11-20 00:00:00|999.581|999.581|1001.002718|1001.002718|1007.0159|1007.0159|995.4505|995.4505|4554595
1037836800000|2002-11-21 00:00:00|1007.842|1007.842|1028.758852|1028.758852|1045.42955|1045.42955|1000.886238|1000.886238|6187887
1037923200000|2002-11-22 00:00:00|1040.886|1040.886|1033.4511|1033.4511|1048.3209|1048.3209|1027.874925|1027.874925|4418737
1038182400000|2002-11-25 00:00:00|1040.886|1040.886|1040.051639|1040.051639|1049.147|1049.147|1026.0162|1026.0162|3163837
1038268800000|2002-11-26 00:00:00|1032.625|1032.625|1041.100786|1041.100786|1041.100786|1041.100786|1004.5376|1004.5376|4828819
1038355200000|2002-11-27 00:00:00|1004.5376|1004.5376|1034.2772|1034.2772|1037.5816|1037.5816|1000.4071|1000.4071|8114363
1038441600000|2002-11-28 00:00:00|1032.625|1032.625|1060.7124|1060.7124|1068.1473|1068.1473|1007.775912|1007.775912|5456891
1038528000000|2002-11-29 00:00:00|1050.7992|1050.7992|1079.29965|1079.29965|1086.3215|1086.3215|1050.7992|1050.7992|4851882
1038787200000|2002-12-02 00:00:00|1078.0605|1078.0605|1089.609378|1089.609378|1106.974|1106.974|1073.112161|1073.112161|5496173
1038873600000|2002-12-03 00:00:00|1086.3215|1086.3215|1073.1039|1073.1039|1086.3215|1086.3215|1064.0168|1064.0168|7510422
1038960000000|2002-12-04 00:00:00|1059.8863|1059.8863|1043.3643|1043.3643|1077.2344|1077.2344|1038.4077|1038.4077|9893534
1039046400000|2002-12-05 00:00:00|1043.3643|1043.3643|1044.1904|1044.1904|1066.4951|1066.4951|1030.9728|1030.9728|8273367
1039132800000|2002-12-06 00:00:00|1041.7121|1041.7121|1032.625|1032.625|1045.8426|1045.8426|1015.2769|1015.2769|4122546
1039392000000|2002-12-09 00:00:00|1032.625|1032.625|1018.988733|1018.988733|1033.4511|1033.4511|998.7549|998.7549|3899186
1039478400000|2002-12-10 00:00:00|1002.0593|1002.0593|999.581|999.581|1024.364|1024.364|992.9722|992.9722|6154622
1039564800000|2002-12-11 00:00:00|999.581|999.581|1002.579743|1002.579743|1019.663491|1019.663491|992.1461|992.1461|5813073
1039651200000|2002-12-12 00:00:00|1009.4942|1009.4942|1002.0593|1002.0593|1016.9291|1016.9291|983.8851|983.8851|4887396
1039737600000|2002-12-13 00:00:00|1011.9725|1011.9725|995.4505|995.4505|1011.9725|1011.9725|973.1458|973.1458|4257562
1039996800000|2002-12-16 00:00:00|992.9722|992.9722|1020.2335|1020.2335|1025.1901|1025.1901|980.704615|980.704615|3786251
1040083200000|2002-12-17 00:00:00|1014.4508|1014.4508|1011.55945|1011.55945|1022.7118|1022.7118|997.9288|997.9288|4666661
1040169600000|2002-12-18 00:00:00|1009.4942|1009.4942|989.519102|989.519102|1020.72916|1020.72916|973.9719|973.9719|5232851
1040256000000|2002-12-19 00:00:00|992.9722|992.9722|996.2766|996.2766|1013.6247|1013.6247|985.5373|985.5373|5707231
1040342400000|2002-12-20 00:00:00|995.4505|995.4505|1010.3203|1010.3203|1015.2769|1015.2769|995.4505|995.4505|4520403
1040601600000|2002-12-23 00:00:00|1010.3203|1010.3203|1009.048106|1009.048106|1026.0162|1026.0162|1000.4071|1000.4071|1772723
1040688000000|2002-12-24 00:00:00|1026.0162|1026.0162|1010.3203|1010.3203|1049.147|1049.147|1010.006382|1010.006382|1137077
1040947200000|2002-12-27 00:00:00|1020.2335|1020.2335|1015.491603|1015.491603|1020.2335|1020.2335|1007.842|1007.842|1483643
1041206400000|2002-12-30 00:00:00|1004.5376|1004.5376|1018.5813|1018.5813|1026.8423|1026.8423|1001.2332|1001.2332|1101591
1041292800000|2002-12-31 00:00:00|1016.9291|1016.9291|1024.77705|1024.77705|1028.4945|1028.4945|1009.543766|1009.543766|765414
1041465600000|2003-01-02 00:00:00|1024.364|1024.364|1034.69025|1034.69025|1046.6687|1046.6687|1016.103|1016.103|3436967
1041552000000|2003-01-03 00:00:00|1045.0165|1045.0165|1049.147|1049.147|1054.1036|1054.1036|1023.5379|1023.5379|3417692
1041811200000|2003-01-06 00:00:00|1049.147|1049.147|1042.999164|1042.999164|1059.8863|1059.8863|1032.625|1032.625|6368513
1041897600000|2003-01-07 00:00:00|1054.1036|1054.1036|1053.69055|1053.69055|1063.1907|1063.1907|1042.5382|1042.5382|3810154
1041984000000|2003-01-08 00:00:00|1048.3209|1048.3209|1048.519164|1048.519164|1068.1473|1068.1473|1026.0162|1026.0162|5639178
1042070400000|2003-01-09 00:00:00|1032.625|1032.625|1028.4945|1028.4945|1057.408|1057.408|1017.7552|1017.7552|7837720
1042156800000|2003-01-10 00:00:00|1031.7989|1031.7989|1033.4511|1033.4511|1053.2775|1053.2775|1019.052177|1019.052177|7703386
1042416000000|2003-01-13 00:00:00|1027.6684|1027.6684|1044.1904|1044.1904|1055.7558|1055.7558|1027.6684|1027.6684|7409949
1042502400000|2003-01-14 00:00:00|1049.147|1049.147|1041.745144|1041.745144|1054.1036|1054.1036|1021.571782|1021.571782|7964323
1042588800000|2003-01-15 00:00:00|1048.3209|1048.3209|1007.842|1007.842|1048.3209|1048.3209|1002.8854|1002.8854|9782413
1042675200000|2003-01-16 00:00:00|1011.9725|1011.9725|995.500066|995.500066|1011.9725|1011.9725|986.3634|986.3634|9252632
1042761600000|2003-01-17 00:00:00|988.8417|988.8417|995.84868|995.84868|1001.2332|1001.2332|987.404286|987.404286|5221531
1043020800000|2003-01-20 00:00:00|994.6244|994.6244|1011.9725|1011.9725|1015.2769|1015.2769|994.6244|994.6244|6890106
1043107200000|2003-01-21 00:00:00|1012.7986|1012.7986|998.738378|998.738378|1012.7986|1012.7986|987.1895|987.1895|7572448
1043193600000|2003-01-22 00:00:00|981.4068|981.4068|953.121219|953.121219|987.1895|987.1895|944.2323|944.2323|10468916
1043280000000|2003-01-23 00:00:00|950.015|950.015|947.197999|947.197999|957.114503|957.114503|933.493|933.493|7609704
1043366400000|2003-01-24 00:00:00|953.3194|953.3194|931.0147|931.0147|968.60225|968.60225|930.1886|930.1886|8630750
1043625600000|2003-01-27 00:00:00|930.1886|930.1886|903.527875|903.527875|932.6669|932.6669|892.84888|892.84888|10313853
1043712000000|2003-01-28 00:00:00|912.8405|912.8405|931.890366|931.890366|937.656544|937.656544|908.71|908.71|12110514
1043798400000|2003-01-29 00:00:00|921.9276|921.9276|897.9707|897.9707|933.501261|933.501261|890.5358|890.5358|12597472
1043884800000|2003-01-30 00:00:00|900.449|900.449|925.232|925.232|935.55825|935.55825|895.90545|895.90545|11940864
1043971200000|2003-01-31 00:00:00|912.8405|912.8405|925.067606|925.067606|932.6669|932.6669|912.0144|912.0144|8064463
1044230400000|2003-02-03 00:00:00|918.6232|918.6232|952.801435|952.801435|970.378365|970.378365|918.301021|918.301021|10549369
1044316800000|2003-02-04 00:00:00|967.3631|967.3631|971.41099|971.41099|983.8851|983.8851|932.6669|932.6669|6825932
1044403200000|2003-02-05 00:00:00|956.6238|956.6238|988.347692|988.347692|992.1461|992.1461|955.7977|955.7977|7327306
1044489600000|2003-02-06 00:00:00|986.3634|986.3634|978.9285|978.9285|1007.0159|1007.0159|962.067799|962.067799|10480267
1044576000000|2003-02-07 00:00:00|985.5373|985.5373|977.2763|977.2763|995.666112|995.666112|972.3197|972.3197|6320181
1044835200000|2003-02-10 00:00:00|977.2763|977.2763|985.933828|985.933828|994.6244|994.6244|969.0153|969.0153|5420443
1044921600000|2003-02-11 00:00:00|990.4939|990.4939|986.77645|986.77645|998.7549|998.7549|975.37627|975.37627|6485165
1045008000000|2003-02-12 00:00:00|992.9722|992.9722|984.884681|984.884681|996.2766|996.2766|979.7546|979.7546|6275431
1045094400000|2003-02-13 00:00:00|976.4502|976.4502|970.21331|970.21331|983.166393|983.166393|958.276|958.276|5947206
1045180800000|2003-02-14 00:00:00|973.1458|973.1458|978.164027|978.164027|984.7112|984.7112|960.7543|960.7543|5654944
1045440000000|2003-02-17 00:00:00|987.1895|987.1895|991.32|991.32|991.32|991.32|975.6241|975.6241|4783365
1045526400000|2003-02-18 00:00:00|995.4505|995.4505|1028.4945|1028.4945|1032.625|1032.625|989.6678|989.6678|8397524
1045612800000|2003-02-19 00:00:00|1026.0162|1026.0162|1019.662252|1019.662252|1035.1033|1035.1033|1011.9725|1011.9725|5315371
1045699200000|2003-02-20 00:00:00|1007.842|1007.842|1039.2338|1039.2338|1047.4948|1047.4948|1005.826316|1005.826316|10137348
1045785600000|2003-02-21 00:00:00|1032.625|1032.625|1044.165617|1044.165617|1067.3212|1067.3212|1015.60734|1015.60734|9010962
1046044800000|2003-02-24 00:00:00|1054.9297|1054.9297|1065.549215|1065.549215|1072.583457|1072.583457|1044.52084|1044.52084|8585841
1046131200000|2003-02-25 00:00:00|1053.2775|1053.2775|1034.2772|1034.2772|1055.7558|1055.7558|1034.2772|1034.2772|9155739
1046217600000|2003-02-26 00:00:00|1045.0165|1045.0165|1045.09911|1045.09911|1059.8863|1059.8863|1032.625|1032.625|8035910
1046304000000|2003-02-27 00:00:00|1050.7992|1050.7992|1040.886|1040.886|1061.5385|1061.5385|1025.52054|1025.52054|8484378
1046390400000|2003-02-28 00:00:00|1053.2775|1053.2775|1048.3209|1048.3209|1061.5385|1061.5385|1034.847209|1034.847209|9022871
1046649600000|2003-03-03 00:00:00|1064.8429|1064.8429|1072.2778|1072.2778|1079.844876|1079.844876|1058.2341|1058.2341|7713843
1046736000000|2003-03-04 00:00:00|1071.4517|1071.4517|1049.147|1049.147|1071.4517|1071.4517|1038.812489|1038.812489|8802068
1046822400000|2003-03-05 00:00:00|1024.364|1024.364|1008.709405|1008.709405|1024.364|1024.364|992.1461|992.1461|13604702
1046908800000|2003-03-06 00:00:00|999.581|999.581|984.513184|984.513184|1007.0159|1007.0159|977.2763|977.2763|9741888
1046995200000|2003-03-07 00:00:00|974.798|974.798|981.4068|981.4068|992.1461|992.1461|959.1021|959.1021|10430331
1047254400000|2003-03-10 00:00:00|983.059|983.059|982.2329|982.2329|1009.4942|1009.4942|978.9285|978.9285|7020917
1047340800000|2003-03-11 00:00:00|988.8417|988.8417|993.7983|993.7983|998.7549|998.7549|958.276|958.276|8800331
1047427200000|2003-03-12 00:00:00|999.581|999.581|966.776569|966.776569|1002.852356|1002.852356|951.6672|951.6672|12483155
1047513600000|2003-03-13 00:00:00|967.3631|967.3631|994.6244|994.6244|1002.8854|1002.8854|958.276|958.276|11079675
1047600000000|2003-03-14 00:00:00|999.581|999.581|1017.545618|1017.545618|1031.7989|1031.7989|994.6244|994.6244|8865427
1047859200000|2003-03-17 00:00:00|1020.2335|1020.2335|1045.75999|1045.75999|1060.7124|1060.7124|996.2766|996.2766|6049284
1047945600000|2003-03-18 00:00:00|1039.2338|1039.2338|1064.8429|1064.8429|1078.0605|1078.0605|1025.454452|1025.454452|10151216
1048032000000|2003-03-19 00:00:00|1064.0168|1064.0168|1066.065528|1066.065528|1082.191|1082.191|1052.4514|1052.4514|8764034
1048118400000|2003-03-20 00:00:00|1050.7992|1050.7992|1050.320062|1050.320062|1071.823445|1071.823445|1029.3206|1029.3206|7468475
1048204800000|2003-03-21 00:00:00|1049.147|1049.147|1063.043654|1063.043654|1076.4083|1076.4083|1049.147|1049.147|8851981
1048464000000|2003-03-24 00:00:00|1061.5385|1061.5385|1042.576201|1042.576201|1061.5385|1061.5385|1034.11198|1034.11198|5777064
1048550400000|2003-03-25 00:00:00|1039.2338|1039.2338|1045.0165|1045.0165|1053.2775|1053.2775|1024.364|1024.364|4481892
1048636800000|2003-03-26 00:00:00|1038.4077|1038.4077|1043.040634|1043.040634|1052.86445|1052.86445|1026.0162|1026.0162|5720199
1048723200000|2003-03-27 00:00:00|1041.7121|1041.7121|1021.935266|1021.935266|1041.7121|1041.7121|1010.956397|1010.956397|7411700
1048809600000|2003-03-28 00:00:00|1016.103|1016.103|991.32|991.32|1020.2335|1020.2335|988.8417|988.8417|10929665
1049065200000|2003-03-30 23:00:00|992.9722|992.9722|982.307249|982.307249|997.9288|997.9288|964.8848|964.8848|5662479
1049151600000|2003-03-31 23:00:00|973.9719|973.9719|1001.001892|1001.001892|1014.4508|1014.4508|973.9719|973.9719|7984958
1049238000000|2003-04-01 23:00:00|1004.5376|1004.5376|1025.652716|1025.652716|1032.625|1032.625|1004.5376|1004.5376|5345495
1049324400000|2003-04-02 23:00:00|1033.4511|1033.4511|1047.08175|1047.08175|1054.1036|1054.1036|1027.6684|1027.6684|6300804
1049410800000|2003-04-03 23:00:00|1035.9294|1035.9294|1039.608023|1039.608023|1045.8426|1045.8426|1017.7552|1017.7552|5249699
1049670000000|2003-04-06 23:00:00|1040.886|1040.886|1052.327485|1052.327485|1062.3646|1062.3646|1040.018595|1040.018595|7310275
1049756400000|2003-04-07 23:00:00|1045.0165|1045.0165|1048.3209|1048.3209|1060.7124|1060.7124|1038.4077|1038.4077|5461441
1049842800000|2003-04-08 23:00:00|1039.2338|1039.2338|1028.378846|1028.378846|1042.5382|1042.5382|1020.2335|1020.2335|4769857
1049929200000|2003-04-09 23:00:00|1030.1467|1030.1467|1011.873368|1011.873368|1032.625|1032.625|1000.07666|1000.07666|5421584
1050015600000|2003-04-10 23:00:00|1007.842|1007.842|1009.634637|1009.634637|1020.2335|1020.2335|1000.4071|1000.4071|3432400
1050274800000|2003-04-13 23:00:00|1007.0159|1007.0159|1003.777588|1003.777588|1013.6247|1013.6247|997.1027|997.1027|5666242
1050361200000|2003-04-14 23:00:00|1007.842|1007.842|1021.0596|1021.0596|1023.5379|1023.5379|1007.842|1007.842|5776740
1050447600000|2003-04-15 23:00:00|1032.625|1032.625|1010.576391|1010.576391|1033.4511|1033.4511|997.9288|997.9288|7460307
1050534000000|2003-04-16 23:00:00|1003.7115|1003.7115|1011.344664|1011.344664|1021.0596|1021.0596|992.9722|992.9722|4576924
1050966000000|2003-04-21 23:00:00|1029.3206|1029.3206|1011.9725|1011.9725|1029.3206|1029.3206|1007.842|1007.842|2889404
1051052400000|2003-04-22 23:00:00|1018.5813|1018.5813|1003.7115|1003.7115|1026.8423|1026.8423|999.581|999.581|8576851
1051138800000|2003-04-23 23:00:00|1002.8854|1002.8854|941.944003|941.944003|1002.8854|1002.8854|931.8408|931.8408|17267196
1051225200000|2003-04-24 23:00:00|935.1452|935.1452|943.596203|943.596203|955.7977|955.7977|932.6669|932.6669|15130620
1051484400000|2003-04-27 23:00:00|945.0584|945.0584|973.1458|973.1458|973.1458|973.1458|942.5801|942.5801|8452159
1051570800000|2003-04-28 23:00:00|983.059|983.059|985.958611|985.958611|995.4505|995.4505|970.6675|970.6675|8234070
1051657200000|2003-04-29 23:00:00|991.32|991.32|985.834696|985.834696|1003.7115|1003.7115|978.9285|978.9285|7889644
1051743600000|2003-04-30 23:00:00|994.6244|994.6244|974.161903|974.161903|1007.0159|1007.0159|971.4936|971.4936|4971156
1051830000000|2003-05-01 23:00:00|980.5807|980.5807|984.802897|984.802897|994.112218|994.112218|974.831044|974.831044|5916773
1052175600000|2003-05-05 23:00:00|990.4939|990.4939|980.655049|980.655049|993.7983|993.7983|969.0153|969.0153|6725897
1052262000000|2003-05-06 23:00:00|975.6241|975.6241|964.8848|964.8848|978.9285|978.9285|950.015|950.015|7107656
1052348400000|2003-05-07 23:00:00|958.276|958.276|956.831151|956.831151|969.8414|969.8414|952.4933|952.4933|3978465
1052434800000|2003-05-08 23:00:00|959.9282|959.9282|965.430026|965.430026|972.3197|972.3197|952.90635|952.90635|5995694
1052694000000|2003-05-11 23:00:00|977.2763|977.2763|968.808775|968.808775|978.1024|978.1024|958.276|958.276|4200712
1052780400000|2003-05-12 23:00:00|976.4502|976.4502|982.2329|982.2329|988.8417|988.8417|971.4936|971.4936|6577244
1052866800000|2003-05-13 23:00:00|972.3197|972.3197|959.159927|959.159927|973.1458|973.1458|946.7106|946.7106|8572356
1052953200000|2003-05-14 23:00:00|956.6238|956.6238|939.2757|939.2757|967.3631|967.3631|929.3625|929.3625|14030940
1053039600000|2003-05-15 23:00:00|948.3628|948.3628|969.459907|969.459907|976.4502|976.4502|942.5801|942.5801|8192971
1053298800000|2003-05-18 23:00:00|980.5807|980.5807|954.9716|954.9716|980.5807|980.5807|937.400453|937.400453|7001019
1053385200000|2003-05-19 23:00:00|950.015|950.015|954.9716|954.9716|967.3631|967.3631|935.9713|935.9713|6302445
1053471600000|2003-05-20 23:00:00|939.2757|939.2757|938.745839|938.745839|952.765913|952.765913|929.3625|929.3625|3894413
1053558000000|2003-05-21 23:00:00|950.8411|950.8411|940.415718|940.415718|958.276|958.276|936.7974|936.7974|4123062
1053644400000|2003-05-22 23:00:00|960.7543|960.7543|963.206991|963.206991|969.0153|969.0153|954.9716|954.9716|6724632
1053990000000|2003-05-26 23:00:00|973.9719|973.9719|969.641484|969.641484|973.9719|973.9719|950.015|950.015|4942822
1054076400000|2003-05-27 23:00:00|971.4936|971.4936|998.490548|998.490548|1007.0159|1007.0159|969.0153|969.0153|9904552
1054162800000|2003-05-28 23:00:00|1002.0593|1002.0593|1004.744125|1004.744125|1009.4942|1009.4942|992.9722|992.9722|5684492
1054249200000|2003-05-29 23:00:00|995.4505|995.4505|988.0156|988.0156|1007.0159|1007.0159|986.925148|986.925148|4076253
1054508400000|2003-06-01 23:00:00|1000.4071|1000.4071|1013.12904|1013.12904|1019.4074|1019.4074|988.0156|988.0156|4392914
1054594800000|2003-06-02 23:00:00|998.7549|998.7549|1002.63757|1002.63757|1011.9725|1011.9725|992.47654|992.47654|3176600
1054681200000|2003-06-03 23:00:00|1002.0593|1002.0593|1001.447986|1001.447986|1012.7986|1012.7986|990.4939|990.4939|5236634
1054767600000|2003-06-04 23:00:00|1012.7986|1012.7986|1025.1901|1025.1901|1030.9728|1030.9728|1012.7986|1012.7986|8505142
1054854000000|2003-06-05 23:00:00|1030.1467|1030.1467|1042.670376|1042.670376|1055.7558|1055.7558|1025.02488|1025.02488|6385677
1055113200000|2003-06-08 23:00:00|1037.5816|1037.5816|1045.578248|1045.578248|1049.518745|1049.518745|1030.1467|1030.1467|4728277
1055199600000|2003-06-09 23:00:00|1045.8426|1045.8426|1020.588723|1020.588723|1051.6253|1051.6253|1013.6247|1013.6247|12479521
1055286000000|2003-06-10 23:00:00|1031.7989|1031.7989|1018.936523|1018.936523|1044.793453|1044.793453|1010.3203|1010.3203|7048496
1055372400000|2003-06-11 23:00:00|1008.6681|1008.6681|1005.187741|1005.187741|1020.2335|1020.2335|993.7983|993.7983|8259664
1055458800000|2003-06-12 23:00:00|994.6244|994.6244|994.6244|994.6244|1003.7115|1003.7115|988.8417|988.8417|7723736
1055718000000|2003-06-15 23:00:00|997.1027|997.1027|1012.393811|1012.393811|1017.42476|1017.42476|994.6244|994.6244|5604538
1055804400000|2003-06-16 23:00:00|1010.3203|1010.3203|1024.364|1024.364|1026.8423|1026.8423|1010.3203|1010.3203|6339084
1055890800000|2003-06-17 23:00:00|1010.3203|1010.3203|1016.103|1016.103|1024.364|1024.364|1002.406262|1002.406262|10908318
1055977200000|2003-06-18 23:00:00|1016.103|1016.103|988.8417|988.8417|1088.328923|1088.328923|985.5373|985.5373|5310236
1056063600000|2003-06-19 23:00:00|987.1895|987.1895|997.408357|997.408357|1002.8854|1002.8854|987.090368|987.090368|4689895
1056322800000|2003-06-22 23:00:00|999.581|999.581|988.494738|988.494738|1002.8854|1002.8854|968.1892|968.1892|6808026
1056409200000|2003-06-23 23:00:00|969.0153|969.0153|969.0153|969.0153|990.32868|990.32868|960.7543|960.7543|7481917
1056495600000|2003-06-24 23:00:00|970.6675|970.6675|970.653787|970.653787|978.1024|978.1024|966.537|966.537|8306684
1056582000000|2003-06-25 23:00:00|964.0587|964.0587|958.755138|958.755138|970.320538|970.320538|945.0584|945.0584|18457519
1056668400000|2003-06-26 23:00:00|954.1455|954.1455|952.203339|952.203339|964.8848|964.8848|944.2323|944.2323|10727890
1056927600000|2003-06-29 23:00:00|943.4062|943.4062|955.755569|955.755569|967.3631|967.3631|941.754|941.754|5632187
1057014000000|2003-06-30 23:00:00|947.5367|947.5367|937.6235|937.6235|950.717185|950.717185|930.1886|930.1886|9769100
1057100400000|2003-07-01 23:00:00|944.2323|944.2323|935.1452|935.1452|948.28019|948.28019|927.7103|927.7103|15364621
1057186800000|2003-07-02 23:00:00|932.6669|932.6669|942.695754|942.695754|980.5807|980.5807|932.6669|932.6669|8894549
1057273200000|2003-07-03 23:00:00|942.5801|942.5801|953.64984|953.64984|965.7109|965.7109|941.960525|941.960525|6477615
1057532400000|2003-07-06 23:00:00|958.276|958.276|971.798183|971.798183|989.6678|989.6678|958.276|958.276|12452115
1057618800000|2003-07-07 23:00:00|988.8417|988.8417|989.83302|989.83302|994.996145|994.996145|976.4502|976.4502|9240328
1057705200000|2003-07-08 23:00:00|989.6678|989.6678|989.304316|989.304316|993.7983|993.7983|979.7546|979.7546|9723027
1057791600000|2003-07-09 23:00:00|983.8851|983.8851|996.2766|996.2766|1005.718923|1005.718923|983.8851|983.8851|6876407
1057878000000|2003-07-10 23:00:00|993.7983|993.7983|996.798282|996.798282|1005.3637|1005.3637|990.923472|990.923472|5219273
1058137200000|2003-07-13 23:00:00|1002.8854|1002.8854|1032.625|1032.625|1034.2772|1034.2772|999.581|999.581|8102194
1058223600000|2003-07-14 23:00:00|1035.1033|1035.1033|1039.250322|1039.250322|1051.6253|1051.6253|1021.241342|1021.241342|11718183
1058310000000|2003-07-15 23:00:00|1046.6687|1046.6687|1033.393273|1033.393273|1046.6687|1046.6687|990.526944|990.526944|12698800
1058396400000|2003-07-16 23:00:00|1028.4945|1028.4945|1022.497014|1022.497014|1032.848047|1032.848047|1013.6247|1013.6247|6729438
1058482800000|2003-07-17 23:00:00|1025.1901|1025.1901|1022.224401|1022.224401|1033.822845|1033.822845|1019.82045|1019.82045|7741630
1058742000000|2003-07-20 23:00:00|1024.364|1024.364|1024.620091|1024.620091|1032.625|1032.625|1020.2335|1020.2335|4901890
1058828400000|2003-07-21 23:00:00|1024.364|1024.364|1028.4945|1028.4945|1029.3206|1029.3206|1005.3637|1005.3637|4913529
1058914800000|2003-07-22 23:00:00|1040.886|1040.886|1043.577434|1043.577434|1059.0602|1059.0602|1036.7555|1036.7555|13316410
1059001200000|2003-07-23 23:00:00|1053.2775|1053.2775|1071.030389|1071.030389|1080.5388|1080.5388|1049.147|1049.147|9348350
1059087600000|2003-07-24 23:00:00|1063.1907|1063.1907|1102.8435|1102.8435|1102.8435|1102.8435|1007.842|1007.842|14449199
1059346800000|2003-07-27 23:00:00|1102.8435|1102.8435|1116.911983|1116.911983|1123.496|1123.496|1085.801057|1085.801057|13583292
1059433200000|2003-07-28 23:00:00|1115.235|1115.235|1101.961225|1101.961225|1115.235|1115.235|1072.2778|1072.2778|16731066
1059519600000|2003-07-29 23:00:00|1091.2781|1091.2781|1080.811413|1080.811413|1100.3652|1100.3652|1073.1039|1073.1039|16039623
1059606000000|2003-07-30 23:00:00|1049.147|1049.147|1062.113135|1062.113135|1067.3212|1067.3212|1039.2338|1039.2338|27107577
1059692400000|2003-07-31 23:00:00|1061.5385|1061.5385|1077.201356|1077.201356|1088.7998|1088.7998|1054.1036|1054.1036|15124760
1059951600000|2003-08-03 23:00:00|1061.5385|1061.5385|1061.274148|1061.274148|1074.7561|1074.7561|1053.2775|1053.2775|5118929
1060038000000|2003-08-04 23:00:00|1063.1907|1063.1907|1063.388964|1063.388964|1075.5822|1075.5822|1054.9297|1054.9297|8073417
1060124400000|2003-08-05 23:00:00|1057.408|1057.408|1054.937961|1054.937961|1061.5385|1061.5385|1045.18172|1045.18172|9374739
1060210800000|2003-08-06 23:00:00|1059.8863|1059.8863|1058.31671|1058.31671|1060.87762|1060.87762|1045.0165|1045.0165|16191107
1060297200000|2003-08-07 23:00:00|1061.5385|1061.5385|1064.8429|1064.8429|1073.93|1073.93|1052.162265|1052.162265|6243952
1060556400000|2003-08-10 23:00:00|1061.5385|1061.5385|1071.4517|1071.4517|1078.8866|1078.8866|1061.5385|1061.5385|3814504
1060642800000|2003-08-11 23:00:00|1074.7561|1074.7561|1066.4951|1066.4951|1075.5822|1075.5822|1063.1907|1063.1907|9310722
1060729200000|2003-08-12 23:00:00|1053.2775|1053.2775|1065.030342|1065.030342|1069.7995|1069.7995|1053.2775|1053.2775|6851254
1060815600000|2003-08-13 23:00:00|1048.3209|1048.3209|1045.156937|1045.156937|1055.7558|1055.7558|1035.9294|1035.9294|9899782
1060902000000|2003-08-14 23:00:00|1051.6253|1051.6253|1054.070556|1054.070556|1077.2344|1077.2344|1036.7555|1036.7555|8707371
1061161200000|2003-08-17 23:00:00|1079.7127|1079.7127|1096.638663|1096.638663|1100.3652|1100.3652|1078.0605|1078.0605|10481680
1061247600000|2003-08-18 23:00:00|1103.6696|1103.6696|1113.99585|1113.99585|1125.9743|1125.9743|1102.8435|1102.8435|14108659
1061334000000|2003-08-19 23:00:00|1115.235|1115.235|1105.957897|1105.957897|1137.95275|1137.95275|1101.1913|1101.1913|10680197
1061420400000|2003-08-20 23:00:00|1110.2784|1110.2784|1128.179987|1128.179987|1136.79621|1136.79621|1110.2784|1110.2784|6508184
1061506800000|2003-08-21 23:00:00|1130.1048|1130.1048|1162.3227|1162.3227|1170.5837|1170.5837|1128.28738|1128.28738|12449186
1061852400000|2003-08-25 23:00:00|1151.5834|1151.5834|1125.446422|1125.446422|1162.438354|1162.438354|1122.6699|1122.6699|14049808
1061938800000|2003-08-26 23:00:00|1127.6265|1127.6265|1113.5828|1113.5828|1162.805142|1162.805142|1101.1913|1101.1913|9206507
1062025200000|2003-08-27 23:00:00|1118.5394|1118.5394|1131.365594|1131.365594|1144.9746|1144.9746|1114.16107|1114.16107|7406471
1062111600000|2003-08-28 23:00:00|1135.8875|1135.8875|1144.041107|1144.041107|1157.3661|1157.3661|1129.2787|1129.2787|10676384
1062370800000|2003-08-31 23:00:00|1156.54|1156.54|1172.359815|1172.359815|1178.719133|1178.719133|1152.4095|1152.4095|5366746
1062457200000|2003-09-01 23:00:00|1164.801|1164.801|1160.249189|1160.249189|1174.7142|1174.7142|1152.4095|1152.4095|10337562
1062543600000|2003-09-02 23:00:00|1156.54|1156.54|1162.3227|1162.3227|1172.2359|1172.2359|1152.698635|1152.698635|8005035
1062630000000|2003-09-03 23:00:00|1163.1488|1163.1488|1157.3661|1157.3661|1178.307735|1178.307735|1149.1051|1149.1051|7992007
1062716400000|2003-09-04 23:00:00|1149.1051|1149.1051|1140.8441|1140.8441|1155.110847|1155.110847|1135.8875|1135.8875|5194904
1062975600000|2003-09-07 23:00:00|1159.8444|1159.8444|1158.1922|1158.1922|1167.2793|1167.2793|1135.8875|1135.8875|5398778
1063062000000|2003-09-08 23:00:00|1152.4095|1152.4095|1138.902765|1138.902765|1167.651045|1167.651045|1127.6265|1127.6265|9286442
1063148400000|2003-09-09 23:00:00|1131.757|1131.757|1130.641765|1130.641765|1131.757|1131.757|1112.7567|1112.7567|8693696
1063234800000|2003-09-10 23:00:00|1121.8438|1121.8438|1123.231648|1123.231648|1141.215845|1141.215845|1113.5828|1113.5828|7414953
1063321200000|2003-09-11 23:00:00|1130.1048|1130.1048|1133.376156|1133.376156|1142.554127|1142.554127|1123.496|1123.496|5981890
1063580400000|2003-09-14 23:00:00|1131.757|1131.757|1146.6268|1146.6268|1158.159156|1158.159156|1126.8004|1126.8004|9465018
1063666800000|2003-09-15 23:00:00|1148.279|1148.279|1144.545028|1144.545028|1158.1922|1158.1922|1131.657868|1131.657868|7775605
1063753200000|2003-09-16 23:00:00|1164.801|1164.801|1146.6268|1146.6268|1168.1054|1168.1054|1144.1485|1144.1485|6944001
1063839600000|2003-09-17 23:00:00|1144.1485|1144.1485|1168.378013|1168.378013|1174.7142|1174.7142|1139.1919|1139.1919|7941923
1063926000000|2003-09-18 23:00:00|1173.062|1173.062|1161.4966|1161.4966|1178.8447|1178.8447|1156.54|1156.54|6478314
1064185200000|2003-09-21 23:00:00|1151.5834|1151.5834|1132.921801|1132.921801|1172.533296|1172.533296|1126.8004|1126.8004|6833661
1064271600000|2003-09-22 23:00:00|1141.6702|1141.6702|1115.235|1115.235|1143.380227|1143.380227|1109.4523|1109.4523|10436223
1064358000000|2003-09-23 23:00:00|1128.4526|1128.4526|1125.966865|1125.966865|1135.97011|1135.97011|1114.954126|1114.954126|5362598
1064444400000|2003-09-24 23:00:00|1110.2784|1110.2784|1083.0171|1083.0171|1129.675228|1129.675228|1073.93|1073.93|13604868
1064530800000|2003-09-25 23:00:00|1083.0171|1083.0171|1073.284816|1073.284816|1090.179387|1090.179387|1072.2778|1072.2778|7377040
1064790000000|2003-09-28 23:00:00|1078.0605|1078.0605|1070.6256|1070.6256|1088.7998|1088.7998|1064.8429|1064.8429|9871421
1064876400000|2003-09-29 23:00:00|1080.5388|1080.5388|1059.8863|1059.8863|1085.4954|1085.4954|1050.7992|1050.7992|10193021
1064962800000|2003-09-30 23:00:00|1066.4951|1066.4951|1063.60375|1063.60375|1070.21255|1070.21255|1056.5819|1056.5819|10352445
1065049200000|2003-10-01 23:00:00|1081.3649|1081.3649|1087.560485|1087.560485|1095.4086|1095.4086|1065.280733|1065.280733|11261962
1065135600000|2003-10-02 23:00:00|1097.8869|1097.8869|1124.803716|1124.803716|1131.757|1131.757|1083.306235|1083.306235|9998144
1065394800000|2003-10-05 23:00:00|1126.8004|1126.8004|1135.47445|1135.47445|1146.6268|1146.6268|1104.768313|1104.768313|7131370
1065481200000|2003-10-06 23:00:00|1135.0614|1135.0614|1121.8438|1121.8438|1135.0614|1135.0614|1111.1045|1111.1045|5243501
1065567600000|2003-10-07 23:00:00|1130.1048|1130.1048|1138.060143|1138.060143|1147.4529|1147.4529|1116.498933|1116.498933|15946513
1065654000000|2003-10-08 23:00:00|1148.279|1148.279|1155.168674|1155.168674|1170.5837|1170.5837|1144.9746|1144.9746|12754843
1065740400000|2003-10-09 23:00:00|1164.801|1164.801|1176.3664|1176.3664|1177.1925|1177.1925|1154.0617|1154.0617|8698434
1065999600000|2003-10-12 23:00:00|1180.4969|1180.4969|1213.235243|1213.235243|1217.6714|1217.6714|1170.5837|1170.5837|9794901
1066086000000|2003-10-13 23:00:00|1214.367|1214.367|1198.373704|1198.373704|1231.88032|1231.88032|1191.2362|1191.2362|16402963
1066172400000|2003-10-14 23:00:00|1194.5406|1194.5406|1217.910969|1217.910969|1228.4107|1228.4107|1193.7145|1193.7145|8597342
1066258800000|2003-10-15 23:00:00|1216.8453|1216.8453|1182.64476|1182.64476|1222.628|1222.628|1173.062|1173.062|14794614
1066345200000|2003-10-16 23:00:00|1187.9318|1187.9318|1181.496481|1181.496481|1200.3233|1200.3233|1176.44901|1176.44901|10259334
1066604400000|2003-10-19 23:00:00|1201.1494|1201.1494|1185.888029|1185.888029|1201.1494|1201.1494|1180.372985|1180.372985|5132327
1066690800000|2003-10-20 23:00:00|1193.7145|1193.7145|1198.142396|1198.142396|1206.9321|1206.9321|1185.4535|1185.4535|6454342
1066777200000|2003-10-21 23:00:00|1192.8884|1192.8884|1163.9749|1163.9749|1192.8884|1192.8884|1154.8878|1154.8878|12408040
1066863600000|2003-10-22 23:00:00|1152.4095|1152.4095|1159.8444|1159.8444|1161.587471|1161.587471|1128.4526|1128.4526|9422920
1066950000000|2003-10-23 23:00:00|1152.4095|1152.4095|1147.031589|1147.031589|1154.8878|1154.8878|1132.789625|1132.789625|6541451
1067212800000|2003-10-27 00:00:00|1146.6268|1146.6268|1135.8875|1135.8875|1160.25745|1160.25745|1130.1048|1130.1048|6137692
1067299200000|2003-10-28 00:00:00|1141.6702|1141.6702|1145.8007|1145.8007|1150.798605|1150.798605|1131.757|1131.757|5994769
1067385600000|2003-10-29 00:00:00|1149.1051|1149.1051|1151.038174|1151.038174|1158.1922|1158.1922|1140.8441|1140.8441|5581536
1067472000000|2003-10-30 00:00:00|1149.1051|1149.1051|1198.373704|1198.373704|1205.2799|1205.2799|1149.1051|1149.1051|10317041
1067558400000|2003-10-31 00:00:00|1182.9752|1182.9752|1183.432446|1183.432446|1196.1928|1196.1928|1177.1925|1177.1925|6990438
1067817600000|2003-11-03 00:00:00|1173.062|1173.062|1196.234105|1196.234105|1206.9321|1206.9321|1173.062|1173.062|5192425
1067904000000|2003-11-04 00:00:00|1201.1494|1201.1494|1203.090735|1203.090735|1217.6714|1217.6714|1193.7145|1193.7145|5963084
1067990400000|2003-11-05 00:00:00|1197.845|1197.845|1193.185796|1193.185796|1197.845|1197.845|1176.3664|1176.3664|5740012
1068076800000|2003-11-06 00:00:00|1198.6711|1198.6711|1188.79177|1188.79177|1206.106|1206.106|1173.8881|1173.8881|7485406
1068163200000|2003-11-07 00:00:00|1197.0189|1197.0189|1206.9321|1206.9321|1211.8887|1211.8887|1191.2362|1191.2362|10360772
1068422400000|2003-11-10 00:00:00|1203.6277|1203.6277|1193.7145|1193.7145|1208.5843|1208.5843|1188.7579|1188.7579|6205909
1068508800000|2003-11-11 00:00:00|1189.584|1189.584|1185.567502|1185.567502|1189.584|1189.584|1173.062|1173.062|4524340
1068595200000|2003-11-12 00:00:00|1182.1491|1182.1491|1186.928419|1186.928419|1199.703725|1199.703725|1179.6708|1179.6708|4174539
1068681600000|2003-11-13 00:00:00|1208.5843|1208.5843|1197.0189|1197.0189|1217.6714|1217.6714|1195.3667|1195.3667|6384001
1068768000000|2003-11-14 00:00:00|1195.3667|1195.3667|1197.729346|1197.729346|1208.146467|1208.146467|1187.9318|1187.9318|7214096
1069027200000|2003-11-17 00:00:00|1173.062|1173.062|1168.146705|1168.146705|1179.25775|1179.25775|1156.54|1156.54|4374075
1069113600000|2003-11-18 00:00:00|1161.4966|1161.4966|1159.423089|1159.423089|1177.101629|1177.101629|1131.757|1131.757|7304643
1069200000000|2003-11-19 00:00:00|1134.2353|1134.2353|1144.9746|1144.9746|1160.6705|1160.6705|1131.34395|1131.34395|8775542
1069286400000|2003-11-20 00:00:00|1154.8878|1154.8878|1128.4526|1128.4526|1154.8878|1154.8878|1107.8001|1107.8001|6267121
1069372800000|2003-11-21 00:00:00|1120.1916|1120.1916|1132.651336|1132.651336|1145.866788|1145.866788|1110.2784|1110.2784|6165579
1069632000000|2003-11-24 00:00:00|1130.9309|1130.9309|1151.153828|1151.153828|1154.0617|1154.0617|1089.716771|1089.716771|5244337
1069718400000|2003-11-25 00:00:00|1149.9312|1149.9312|1143.033265|1143.033265|1158.1922|1158.1922|1134.2353|1134.2353|7337169
1069804800000|2003-11-26 00:00:00|1144.1485|1144.1485|1162.554008|1162.554008|1167.2793|1167.2793|1141.6702|1141.6702|5933108
1069891200000|2003-11-27 00:00:00|1164.801|1164.801|1163.56185|1163.56185|1185.032189|1185.032189|1159.0183|1159.0183|5739972
1069977600000|2003-11-28 00:00:00|1154.0617|1154.0617|1147.4529|1147.4529|1173.062|1173.062|1146.560712|1146.560712|3466039
1070236800000|2003-12-01 00:00:00|1153.2356|1153.2356|1193.7145|1193.7145|1197.845|1197.845|1147.163765|1147.163765|8527726
1070323200000|2003-12-02 00:00:00|1194.5406|1194.5406|1179.819498|1179.819498|1206.9321|1206.9321|1154.540838|1154.540838|8908468
1070409600000|2003-12-03 00:00:00|1181.323|1181.323|1190.707496|1190.707496|1195.3667|1195.3667|1173.64027|1173.64027|7837519
1070496000000|2003-12-04 00:00:00|1194.5406|1194.5406|1196.1928|1196.1928|1206.106|1206.106|1190.4101|1190.4101|8853821
1070582400000|2003-12-05 00:00:00|1199.4972|1199.4972|1207.67559|1207.67559|1210.2365|1210.2365|1188.7579|1188.7579|6938676
1070841600000|2003-12-08 00:00:00|1206.106|1206.106|1203.6277|1203.6277|1212.095225|1212.095225|1191.764904|1191.764904|6003601
1070928000000|2003-12-09 00:00:00|1201.9755|1201.9755|1226.84111|1226.84111|1239.145043|1239.145043|1197.0189|1197.0189|11274305
1071014400000|2003-12-10 00:00:00|1227.5846|1227.5846|1204.760696|1204.760696|1228.4107|1228.4107|1190.4101|1190.4101|9488969
1071100800000|2003-12-11 00:00:00|1202.8016|1202.8016|1198.6711|1198.6711|1204.057272|1204.057272|1168.1054|1168.1054|11648511
1071187200000|2003-12-12 00:00:00|1178.0186|1178.0186|1183.322162|1183.322162|1193.491453|1193.491453|1175.548561|1175.548561|5158497
1071446400000|2003-12-15 00:00:00|1206.9321|1206.9321|1203.6277|1203.6277|1212.7148|1212.7148|1184.825664|1184.825664|3331070
1071532800000|2003-12-16 00:00:00|1197.845|1197.845|1181.620396|1181.620396|1197.845|1197.845|1177.1925|1177.1925|6886869
1071619200000|2003-12-17 00:00:00|1187.9318|1187.9318|1189.867435|1189.867435|1197.0189|1197.0189|1181.323|1181.323|6931527
1071705600000|2003-12-18 00:00:00|1192.0623|1192.0623|1201.598798|1201.598798|1205.2799|1205.2799|1178.0186|1178.0186|8007002
1071792000000|2003-12-19 00:00:00|1211.0626|1211.0626|1215.1931|1215.1931|1223.4541|1223.4541|1199.4972|1199.4972|11472071
1072051200000|2003-12-22 00:00:00|1216.0192|1216.0192|1223.280619|1223.280619|1231.7151|1231.7151|1210.2365|1210.2365|6355700
1072137600000|2003-12-23 00:00:00|1224.2802|1224.2802|1223.908455|1223.908455|1229.2368|1229.2368|1201.9755|1201.9755|4438806
1072224000000|2003-12-24 00:00:00|1224.2802|1224.2802|1239.232114|1239.232114|1247.411|1247.411|1201.9755|1201.9755|1860827
1072656000000|2003-12-29 00:00:00|1234.1934|1234.1934|1262.349036|1262.349036|1266.4113|1266.4113|1234.1934|1234.1934|3894656
1072742400000|2003-12-30 00:00:00|1263.933|1263.933|1270.5418|1270.5418|1287.8899|1287.8899|1263.420818|1263.420818|4956310
1072828800000|2003-12-31 00:00:00|1257.3242|1257.3242|1272.574006|1272.574006|1277.357125|1277.357125|1247.411|1247.411|1769843
1073001600000|2004-01-02 00:00:00|1272.194|1272.194|1285.154518|1285.154518|1287.8899|1287.8899|1259.8025|1259.8025|2981264
1073260800000|2004-01-05 00:00:00|1274.6723|1274.6723|1284.205494|1284.205494|1301.999688|1301.999688|1272.194|1272.194|4105742
1073347200000|2004-01-06 00:00:00|1303.5858|1303.5858|1282.9333|1282.9333|1309.3685|1309.3685|1278.8028|1278.8028|8398153
1073433600000|2004-01-07 00:00:00|1279.6289|1279.6289|1250.628494|1250.628494|1279.6289|1279.6289|1197.845|1197.845|7964879
1073520000000|2004-01-08 00:00:00|1254.0198|1254.0198|1254.077627|1254.077627|1270.987894|1270.987894|1244.9327|1244.9327|7812406
1073606400000|2004-01-09 00:00:00|1248.2371|1248.2371|1216.8453|1216.8453|1255.672|1255.672|1211.0626|1211.0626|12268064
1073865600000|2004-01-12 00:00:00|1214.367|1214.367|1223.545632|1223.545632|1232.739464|1232.739464|1209.4104|1209.4104|6351503
1073952000000|2004-01-13 00:00:00|1222.628|1222.628|1216.8453|1216.8453|1232.5412|1232.5412|1201.9755|1201.9755|6689071
1074038400000|2004-01-14 00:00:00|1225.1063|1225.1063|1229.542457|1229.542457|1235.8456|1235.8456|1223.511927|1223.511927|8414831
1074124800000|2004-01-15 00:00:00|1228.4107|1228.4107|1205.192333|1205.192333|1228.4107|1228.4107|1187.1057|1187.1057|11367508
1074211200000|2004-01-16 00:00:00|1198.6711|1198.6711|1222.917135|1222.917135|1278.8028|1278.8028|1191.2362|1191.2362|8720514
1074470400000|2004-01-19 00:00:00|1229.2368|1229.2368|1229.2368|1229.2368|1240.8022|1240.8022|1215.209622|1215.209622|11177386
1074556800000|2004-01-20 00:00:00|1239.15|1239.15|1222.628|1222.628|1242.4544|1242.4544|1218.4975|1218.4975|8609766
1074643200000|2004-01-21 00:00:00|1224.2802|1224.2802|1224.89234|1224.89234|1224.89234|1224.89234|1207.7582|1207.7582|6262051
1074729600000|2004-01-22 00:00:00|1215.1931|1215.1931|1206.851803|1206.851803|1223.4541|1223.4541|1184.6274|1184.6274|9196076
1074816000000|2004-01-23 00:00:00|1200.3233|1200.3233|1192.998271|1192.998271|1218.4975|1218.4975|1188.7579|1188.7579|11984672
1075075200000|2004-01-26 00:00:00|1193.7145|1193.7145|1209.510358|1209.510358|1221.8019|1221.8019|1187.1057|1187.1057|8433600
1075161600000|2004-01-27 00:00:00|1214.367|1214.367|1211.326952|1211.326952|1216.300074|1216.300074|1203.6277|1203.6277|10227388
1075248000000|2004-01-28 00:00:00|1199.4972|1199.4972|1203.6277|1203.6277|1211.8887|1211.8887|1193.30145|1193.30145|3937823
1075334400000|2004-01-29 00:00:00|1193.7145|1193.7145|1189.129645|1189.129645|1197.845|1197.845|1173.062|1173.062|10823780
1075420800000|2004-01-30 00:00:00|1182.1491|1182.1491|1206.106|1206.106|1210.2365|1210.2365|1173.8881|1173.8881|11799639
1075680000000|2004-02-02 00:00:00|1189.584|1189.584|1179.076008|1179.076008|1201.1494|1201.1494|1173.8881|1173.8881|8335069
1075766400000|2004-02-03 00:00:00|1181.323|1181.323|1157.374361|1157.374361|1190.4101|1190.4101|1142.4963|1142.4963|12999128
1075852800000|2004-02-04 00:00:00|1154.8878|1154.8878|1152.755636|1152.755636|1169.7576|1169.7576|1149.1051|1149.1051|11202027
1075939200000|2004-02-05 00:00:00|1154.8878|1154.8878|1143.986584|1143.986584|1167.213212|1167.213212|1132.640927|1132.640927|11624214
1076025600000|2004-02-06 00:00:00|1154.8878|1154.8878|1149.9312|1149.9312|1162.3227|1162.3227|1136.7136|1136.7136|11717012
1076284800000|2004-02-09 00:00:00|1159.0183|1159.0183|1174.63159|1174.63159|1229.691155|1229.691155|1150.963825|1150.963825|10413215
1076371200000|2004-02-10 00:00:00|1178.0186|1178.0186|1161.4966|1161.4966|1181.942575|1181.942575|1156.54|1156.54|8407051
1076457600000|2004-02-11 00:00:00|1164.801|1164.801|1162.121132|1162.121132|1168.9315|1168.9315|1154.8878|1154.8878|6749063
1076544000000|2004-02-12 00:00:00|1177.1925|1177.1925|1192.8884|1192.8884|1203.6277|1203.6277|1176.3664|1176.3664|12205241
1076630400000|2004-02-13 00:00:00|1191.2362|1191.2362|1199.4972|1199.4972|1223.4541|1223.4541|1187.1057|1187.1057|9810585
1076889600000|2004-02-16 00:00:00|1205.2799|1205.2799|1195.77975|1195.77975|1206.9321|1206.9321|1155.788249|1155.788249|4004504
1076976000000|2004-02-17 00:00:00|1195.3667|1195.3667|1210.40172|1210.40172|1215.1931|1215.1931|1194.5406|1194.5406|6737647
1077062400000|2004-02-18 00:00:00|1212.7148|1212.7148|1219.497081|1219.497081|1230.153771|1230.153771|1205.2799|1205.2799|7756530
1077148800000|2004-02-19 00:00:00|1220.9758|1220.9758|1220.711448|1220.711448|1230.889|1230.889|1208.047335|1208.047335|8150244
1077235200000|2004-02-20 00:00:00|1218.4975|1218.4975|1207.84081|1207.84081|1230.889|1230.889|1196.1928|1196.1928|9617977
1077494400000|2004-02-23 00:00:00|1201.1494|1201.1494|1195.6332|1195.6332|1202.8016|1202.8016|1181.323|1181.323|6619985
1077580800000|2004-02-24 00:00:00|1171.4098|1171.4098|1166.803466|1166.803466|1176.3664|1176.3664|1149.1051|1149.1051|12537063
1077667200000|2004-02-25 00:00:00|1161.4966|1161.4966|1179.555146|1179.555146|1184.6274|1184.6274|1159.406567|1159.406567|9263102
1077753600000|2004-02-26 00:00:00|1179.6708|1179.6708|1197.761233|1197.761233|1198.09283|1198.09283|1169.59238|1169.59238|9027880
1077840000000|2004-02-27 00:00:00|1192.8884|1192.8884|1190.4101|1190.4101|1214.367|1214.367|1184.6274|1184.6274|8349937
1078099200000|2004-03-01 00:00:00|1203.6277|1203.6277|1205.949041|1205.949041|1216.8453|1216.8453|1197.845|1197.845|8068528
1078185600000|2004-03-02 00:00:00|1217.6714|1217.6714|1230.519733|1230.519733|1244.9327|1244.9327|1217.6714|1217.6714|11774294
1078272000000|2004-03-03 00:00:00|1220.1497|1220.1497|1196.068885|1196.068885|1222.628|1222.628|1187.1057|1187.1057|10136997
1078358400000|2004-03-04 00:00:00|1193.7145|1193.7145|1184.6274|1184.6274|1201.9755|1201.9755|1177.1925|1177.1925|5624270
1078444800000|2004-03-05 00:00:00|1189.584|1189.584|1184.695966|1184.695966|1203.6277|1203.6277|1166.4532|1166.4532|8844886
1078704000000|2004-03-08 00:00:00|1182.9752|1182.9752|1188.67529|1188.67529|1197.0189|1197.0189|1180.4969|1180.4969|4267365
1078790400000|2004-03-09 00:00:00|1183.8013|1183.8013|1185.4535|1185.4535|1195.3667|1195.3667|1168.9315|1168.9315|8952711
1078876800000|2004-03-10 00:00:00|1157.3661|1157.3661|1128.4526|1128.4526|1168.9315|1168.9315|1123.496|1123.496|15140076
1078963200000|2004-03-11 00:00:00|1123.496|1123.496|1124.346883|1124.346883|1127.6265|1127.6265|1084.6693|1084.6693|28729701
1079049600000|2004-03-12 00:00:00|1093.7564|1093.7564|1114.322986|1114.322986|1201.818541|1201.818541|1082.191|1082.191|12314604
1079308800000|2004-03-15 00:00:00|1133.4092|1133.4092|1111.68277|1111.68277|1141.6702|1141.6702|1106.1479|1106.1479|8743986
1079395200000|2004-03-16 00:00:00|1116.8872|1116.8872|1109.4523|1109.4523|1128.659125|1128.659125|1092.1042|1092.1042|9805879
1079481600000|2004-03-17 00:00:00|1130.9309|1130.9309|1133.16137|1133.16137|1144.9746|1144.9746|1123.496|1123.496|8205282
1079568000000|2004-03-18 00:00:00|1135.8875|1135.8875|1113.25236|1113.25236|1135.8875|1135.8875|1109.4523|1109.4523|6980783
1079654400000|2004-03-19 00:00:00|1127.6265|1127.6265|1108.21315|1108.21315|1127.6265|1127.6265|1099.5391|1099.5391|7420472
1079913600000|2004-03-22 00:00:00|1108.6262|1108.6262|1098.545632|1098.545632|1108.6262|1108.6262|1081.3649|1081.3649|6652514
1080000000000|2004-03-23 00:00:00|1110.2784|1110.2784|1085.996017|1085.996017|1118.5394|1118.5394|1083.0171|1083.0171|8966410
1080086400000|2004-03-24 00:00:00|1086.3215|1086.3215|1070.485163|1070.485163|1100.3652|1100.3652|1064.0168|1064.0168|12140662
1080172800000|2004-03-25 00:00:00|1074.7561|1074.7561|1086.3215|1086.3215|1087.9737|1087.9737|1070.006025|1070.006025|8466872
1080259200000|2004-03-26 00:00:00|1095.4086|1095.4086|1100.03476|1100.03476|1105.3218|1105.3218|1088.7998|1088.7998|7128387
1080514800000|2004-03-28 23:00:00|1107.8001|1107.8001|1117.7133|1117.7133|1121.8438|1121.8438|1100.3652|1100.3652|5131838
1080601200000|2004-03-29 23:00:00|1124.3221|1124.3221|1113.078879|1113.078879|1124.3221|1124.3221|1107.8001|1107.8001|4272326
1080687600000|2004-03-30 23:00:00|1121.0177|1121.0177|1108.6262|1108.6262|1143.795755|1143.795755|1101.810875|1101.810875|8900163
1080774000000|2004-03-31 23:00:00|1117.7133|1117.7133|1114.367595|1114.367595|1124.91524|1124.91524|1108.6262|1108.6262|4978557
1080860400000|2004-04-01 23:00:00|1120.1916|1120.1916|1135.0614|1135.0614|1168.18801|1168.18801|1113.640627|1113.640627|11641142
1081119600000|2004-04-04 23:00:00|1159.8444|1159.8444|1155.152152|1155.152152|1162.950536|1162.950536|1148.279|1148.279|6156939
1081206000000|2004-04-05 23:00:00|1148.279|1148.279|1143.3224|1143.3224|1163.1488|1163.1488|1127.6265|1127.6265|6740227
1081292400000|2004-04-06 23:00:00|1135.0614|1135.0614|1146.6268|1146.6268|1151.5834|1151.5834|1135.0614|1135.0614|5298714
1081378800000|2004-04-07 23:00:00|1152.4095|1152.4095|1148.055953|1148.055953|1159.0183|1159.0183|1141.6702|1141.6702|5154327
1081810800000|2004-04-12 23:00:00|1159.8444|1159.8444|1141.6702|1141.6702|1171.978157|1171.978157|1140.249308|1140.249308|6874052
1081897200000|2004-04-13 23:00:00|1130.9309|1130.9309|1119.258107|1119.258107|1144.743292|1144.743292|1093.7564|1093.7564|10366061
1081983600000|2004-04-14 23:00:00|1102.0174|1102.0174|1090.704787|1090.704787|1111.137544|1111.137544|1082.191|1082.191|10420964
1082070000000|2004-04-15 23:00:00|1103.6696|1103.6696|1116.8872|1116.8872|1123.496|1123.496|1102.8435|1102.8435|11158382
1082329200000|2004-04-18 23:00:00|1124.3221|1124.3221|1107.296675|1107.296675|1130.1048|1130.1048|1098.713|1098.713|8451417
1082415600000|2004-04-19 23:00:00|1111.1045|1111.1045|1108.132192|1108.132192|1128.4526|1128.4526|1105.3218|1105.3218|9323620
1082502000000|2004-04-20 23:00:00|1082.191|1082.191|1063.072568|1063.072568|1090.452|1090.452|1054.1036|1054.1036|20733437
1082588400000|2004-04-21 23:00:00|1061.5385|1061.5385|1056.119284|1056.119284|1070.171245|1070.171245|1037.5816|1037.5816|24875424
1082674800000|2004-04-22 23:00:00|1068.9734|1068.9734|1063.1907|1063.1907|1079.7127|1079.7127|1059.654992|1059.654992|9526957
1082934000000|2004-04-25 23:00:00|1064.0168|1064.0168|1071.146043|1071.146043|1074.7561|1074.7561|1053.2775|1053.2775|8597989
1083020400000|2004-04-26 23:00:00|1070.6256|1070.6256|1068.72557|1068.72557|1074.7561|1074.7561|1062.3646|1062.3646|6271469
1083106800000|2004-04-27 23:00:00|1057.408|1057.408|1035.855051|1035.855051|1060.092825|1060.092825|1016.9291|1016.9291|14739481
1083193200000|2004-04-28 23:00:00|1020.2335|1020.2335|1035.1033|1035.1033|1042.5382|1042.5382|1002.8854|1002.8854|22921185
1083279600000|2004-04-29 23:00:00|1029.3206|1029.3206|1021.373518|1021.373518|1037.796386|1037.796386|1008.684622|1008.684622|17844476
1083625200000|2004-05-03 23:00:00|1034.2772|1034.2772|1052.073046|1052.073046|1054.1036|1054.1036|1024.364|1024.364|18238864
1083711600000|2004-05-04 23:00:00|1048.3209|1048.3209|1057.408|1057.408|1067.3212|1067.3212|1025.900546|1025.900546|13801260
1083798000000|2004-05-05 23:00:00|1051.6253|1051.6253|1041.38579|1041.38579|1051.6253|1051.6253|1031.7989|1031.7989|10772252
1083884400000|2004-05-06 23:00:00|1045.0165|1045.0165|1039.576879|1039.576879|1048.3209|1048.3209|1032.625|1032.625|14904156
1084143600000|2004-05-09 23:00:00|1011.9725|1011.9725|1008.412009|1008.412009|1016.9291|1016.9291|1003.7115|1003.7115|16187287
1084230000000|2004-05-10 23:00:00|1020.2335|1020.2335|1022.769627|1022.769627|1038.804228|1038.804228|1003.034098|1003.034098|9178657
1084316400000|2004-05-11 23:00:00|1034.2772|1034.2772|1032.980223|1032.980223|1054.177949|1054.177949|1021.497433|1021.497433|13145631
1084402800000|2004-05-12 23:00:00|1031.7989|1031.7989|1033.4511|1033.4511|1045.8426|1045.8426|1023.5379|1023.5379|8344976
1084489200000|2004-05-13 23:00:00|1040.886|1040.886|1003.595846|1003.595846|1042.026018|1042.026018|981.4068|981.4068|35678881
1084748400000|2004-05-16 23:00:00|998.7549|998.7549|990.446564|990.446564|1008.6681|1008.6681|975.6241|975.6241|14100866
1084834800000|2004-05-17 23:00:00|1008.6681|1008.6681|1010.56813|1010.56813|1030.824102|1030.824102|1002.0593|1002.0593|10784337
1084921200000|2004-05-18 23:00:00|1038.4077|1038.4077|1059.0602|1059.0602|1061.5385|1061.5385|1036.7555|1036.7555|21901852
1085007600000|2004-05-19 23:00:00|1046.6687|1046.6687|1038.4077|1038.4077|1054.84709|1054.84709|1026.0162|1026.0162|11009340
1085094000000|2004-05-20 23:00:00|1040.886|1040.886|1059.132319|1059.132319|1065.669|1065.669|1040.886|1040.886|10540801
1085353200000|2004-05-23 23:00:00|1059.8863|1059.8863|1069.136142|1069.136142|1077.2344|1077.2344|1056.5819|1056.5819|8788667
1085439600000|2004-05-24 23:00:00|1053.2775|1053.2775|1052.03835|1052.03835|1059.8863|1059.8863|1038.4077|1038.4077|8316858
1085526000000|2004-05-25 23:00:00|1069.7995|1069.7995|1079.7127|1079.7127|1084.6693|1084.6693|1069.7995|1069.7995|10129123
1085612400000|2004-05-26 23:00:00|1083.0171|1083.0171|1084.6693|1084.6693|1102.0174|1102.0174|1049.113956|1049.113956|10337884
1085698800000|2004-05-27 23:00:00|1086.3215|1086.3215|1085.4954|1085.4954|1091.2781|1091.2781|1074.7561|1074.7561|8687208
1086044400000|2004-05-31 23:00:00|1086.3215|1086.3215|1088.228965|1088.228965|1092.9303|1092.9303|1073.483906|1073.483906|6714291
1086130800000|2004-06-01 23:00:00|1089.6259|1089.6259|1079.7127|1079.7127|1091.805152|1091.805152|1061.5385|1061.5385|7028277
1086217200000|2004-06-02 23:00:00|1057.408|1057.408|1059.0602|1059.0602|1086.342153|1086.342153|1046.6687|1046.6687|9590254
1086303600000|2004-06-03 23:00:00|1054.1036|1054.1036|1073.135292|1073.135292|1086.342153|1086.342153|1054.1036|1054.1036|5175892
1086562800000|2004-06-06 23:00:00|1082.191|1082.191|1089.6259|1089.6259|1094.5825|1094.5825|1082.191|1082.191|6341856
1086649200000|2004-06-07 23:00:00|1092.9303|1092.9303|1095.4086|1095.4086|1098.713|1098.713|1088.7998|1088.7998|6126692
1086735600000|2004-06-08 23:00:00|1078.0605|1078.0605|1069.7995|1069.7995|1089.6259|1089.6259|1066.4951|1066.4951|9691221
1086822000000|2004-06-09 23:00:00|1062.3646|1062.3646|1055.987108|1055.987108|1070.6256|1070.6256|1052.517488|1052.517488|7508116
1086908400000|2004-06-10 23:00:00|1067.3212|1067.3212|1068.9734|1068.9734|1072.2778|1072.2778|1059.8863|1059.8863|6359101
1087167600000|2004-06-13 23:00:00|1066.4951|1066.4951|1054.863612|1054.863612|1067.3212|1067.3212|1049.345264|1049.345264|7573839
1087254000000|2004-06-14 23:00:00|1053.2775|1053.2775|1054.9297|1054.9297|1070.785863|1070.785863|1038.4077|1038.4077|13935535
1087340400000|2004-06-15 23:00:00|1058.2341|1058.2341|1050.295279|1050.295279|1067.3212|1067.3212|1046.6687|1046.6687|12515952
1087426800000|2004-06-16 23:00:00|1049.9731|1049.9731|1058.994112|1058.994112|1058.994112|1058.994112|1044.363881|1044.363881|7692285
1087513200000|2004-06-17 23:00:00|1050.7992|1050.7992|1072.2778|1072.2778|1079.919225|1079.919225|1050.7992|1050.7992|7130182
1087772400000|2004-06-20 23:00:00|1077.2344|1077.2344|1070.584295|1070.584295|1086.3215|1086.3215|1067.3212|1067.3212|3898299
1087858800000|2004-06-21 23:00:00|1068.1473|1068.1473|1054.9297|1054.9297|1068.9734|1068.9734|1051.6253|1051.6253|5419874
1087945200000|2004-06-22 23:00:00|1062.3646|1062.3646|1061.5385|1061.5385|1069.455842|1069.455842|1054.9297|1054.9297|5454834
1088031600000|2004-06-23 23:00:00|1068.9734|1068.9734|1085.511922|1085.511922|1097.0608|1097.0608|1068.1473|1068.1473|14998819
1088118000000|2004-06-24 23:00:00|1091.2781|1091.2781|1099.679537|1099.679537|1114.4089|1114.4089|1087.1476|1087.1476|10293504
1088377200000|2004-06-27 23:00:00|1099.5391|1099.5391|1104.868106|1104.868106|1113.5828|1113.5828|1095.4086|1095.4086|6973051
1088463600000|2004-06-28 23:00:00|1098.713|1098.713|1086.3215|1086.3215|1098.713|1098.713|1082.191|1082.191|8538772
1088550000000|2004-06-29 23:00:00|1087.9737|1087.9737|1092.51725|1092.51725|1098.713|1098.713|1087.1476|1087.1476|9064294
1088636400000|2004-06-30 23:00:00|1094.5825|1094.5825|1098.87822|1098.87822|1106.701387|1106.701387|1088.7998|1088.7998|6659374
1088722800000|2004-07-01 23:00:00|1093.7564|1093.7564|1087.1476|1087.1476|1095.4086|1095.4086|1078.47355|1078.47355|9302556
1088982000000|2004-07-04 23:00:00|1093.7564|1093.7564|1091.387228|1091.387228|1095.4086|1095.4086|1086.3215|1086.3215|3288444
1089068400000|2004-07-05 23:00:00|1105.3218|1105.3218|1092.005068|1092.005068|1108.361848|1108.361848|1087.9737|1087.9737|9414930
1089154800000|2004-07-06 23:00:00|1101.1913|1101.1913|1100.3652|1100.3652|1154.80519|1154.80519|1093.7564|1093.7564|6960351
1089241200000|2004-07-07 23:00:00|1104.4957|1104.4957|1116.852504|1116.852504|1123.496|1123.496|1097.8869|1097.8869|10005211
1089327600000|2004-07-08 23:00:00|1121.0177|1121.0177|1119.900813|1119.900813|1126.8004|1126.8004|1112.7567|1112.7567|8210601
1089586800000|2004-07-11 23:00:00|1119.3655|1119.3655|1122.821902|1122.821902|1137.5397|1137.5397|1117.7133|1117.7133|5614398
1089673200000|2004-07-12 23:00:00|1124.3221|1124.3221|1133.062238|1133.062238|1137.5397|1137.5397|1123.496|1123.496|3590498
1089759600000|2004-07-13 23:00:00|1122.6699|1122.6699|1135.8875|1135.8875|1139.1919|1139.1919|1116.0611|1116.0611|7161004
1089846000000|2004-07-14 23:00:00|1137.5397|1137.5397|1150.760604|1150.760604|1155.7139|1155.7139|1132.5831|1132.5831|11093975
1089932400000|2004-07-15 23:00:00|1150.7573|1150.7573|1161.240509|1161.240509|1170.5837|1170.5837|1144.9746|1144.9746|10463601
1090191600000|2004-07-18 23:00:00|1163.1488|1163.1488|1145.8007|1145.8007|1169.402377|1169.402377|1136.7136|1136.7136|11340832
1090278000000|2004-07-19 23:00:00|1137.5397|1137.5397|1134.433564|1134.433564|1140.8441|1140.8441|1129.2787|1129.2787|5924996
1090364400000|2004-07-20 23:00:00|1146.6268|1146.6268|1141.702501|1141.702501|1155.7139|1155.7139|1135.8875|1135.8875|8824130
1090450800000|2004-07-21 23:00:00|1130.1048|1130.1048|1110.038831|1110.038831|1147.50164|1147.50164|1103.6696|1103.6696|8205500
1090537200000|2004-07-22 23:00:00|1110.2784|1110.2784|1100.454419|1100.454419|1140.018|1140.018|1088.419794|1088.419794|8999954
1090796400000|2004-07-25 23:00:00|1098.713|1098.713|1101.447391|1101.447391|1106.974|1106.974|1087.9737|1087.9737|4012245
1090882800000|2004-07-26 23:00:00|1101.1913|1101.1913|1103.743949|1103.743949|1109.4523|1109.4523|1095.4086|1095.4086|25410481
1090969200000|2004-07-27 23:00:00|1118.5394|1118.5394|1125.1482|1125.1482|1130.1048|1130.1048|1111.1045|1111.1045|7326609
1091055600000|2004-07-28 23:00:00|1135.0614|1135.0614|1165.6271|1165.6271|1167.2793|1167.2793|1135.0614|1135.0614|50398857
1091142000000|2004-07-29 23:00:00|1167.2793|1167.2793|1183.8013|1183.8013|1193.7145|1193.7145|1148.906836|1148.906836|7470236
1091401200000|2004-08-01 23:00:00|1175.5403|1175.5403|1163.1488|1163.1488|1181.440306|1181.440306|1146.21375|1146.21375|4139560
1091487600000|2004-08-02 23:00:00|1164.801|1164.801|1184.6274|1184.6274|1187.9318|1187.9318|1162.3227|1162.3227|9166858
1091574000000|2004-08-03 23:00:00|1177.1925|1177.1925|1184.6274|1184.6274|1187.1057|1187.1057|1166.4532|1166.4532|6111243
1091660400000|2004-08-04 23:00:00|1182.9752|1182.9752|1177.902946|1177.902946|1185.4535|1185.4535|1161.00094|1161.00094|4939448
1091746800000|2004-08-05 23:00:00|1160.6705|1160.6705|1159.0183|1159.0183|1163.9749|1163.9749|1139.1919|1139.1919|7849169
1092006000000|2004-08-08 23:00:00|1146.6268|1146.6268|1138.431888|1138.431888|1154.0617|1154.0617|1130.1048|1130.1048|5090085
1092092400000|2004-08-09 23:00:00|1138.3658|1138.3658|1147.4529|1147.4529|1147.4529|1147.4529|1135.0614|1135.0614|9715045
1092178800000|2004-08-10 23:00:00|1136.7136|1136.7136|1119.519485|1119.519485|1141.6702|1141.6702|1116.8872|1116.8872|6654885
1092265200000|2004-08-11 23:00:00|1118.5394|1118.5394|1131.34395|1131.34395|1133.4092|1133.4092|1114.4089|1114.4089|8490498
1092351600000|2004-08-12 23:00:00|1116.0611|1116.0611|1120.264297|1120.264297|1126.835922|1126.835922|1113.5828|1113.5828|3876616
1092610800000|2004-08-15 23:00:00|1117.7133|1117.7133|1136.424465|1136.424465|1147.96756|1147.96756|1117.7133|1117.7133|12071654
1092697200000|2004-08-16 23:00:00|1140.8441|1140.8441|1150.469735|1150.469735|1157.812194|1157.812194|1131.757|1131.757|7436364
1092783600000|2004-08-17 23:00:00|1137.5397|1137.5397|1133.125848|1133.125848|1140.018|1140.018|1130.1048|1130.1048|3947448
1092870000000|2004-08-18 23:00:00|1135.8875|1135.8875|1158.1922|1158.1922|1160.75311|1160.75311|1134.854875|1134.854875|6729365
1092956400000|2004-08-19 23:00:00|1161.4966|1161.4966|1156.416085|1156.416085|1168.9315|1168.9315|1148.708572|1148.708572|5270006
1093215600000|2004-08-22 23:00:00|1168.9315|1168.9315|1173.062|1173.062|1181.323|1181.323|1150.682951|1150.682951|23244079
1093302000000|2004-08-23 23:00:00|1163.1488|1163.1488|1155.166196|1155.166196|1163.9749|1163.9749|1145.8007|1145.8007|5678415
1093388400000|2004-08-24 23:00:00|1140.018|1140.018|1129.980885|1129.980885|1142.4963|1142.4963|1123.496|1123.496|7173626
1093474800000|2004-08-25 23:00:00|1140.018|1140.018|1141.780071|1141.780071|1148.279|1148.279|1132.5831|1132.5831|3606224
1093561200000|2004-08-26 23:00:00|1145.8007|1145.8007|1150.964651|1150.964651|1159.0183|1159.0183|1142.289775|1142.289775|2915492
1093906800000|2004-08-30 23:00:00|1132.5831|1132.5831|1139.1919|1139.1919|1144.9746|1144.9746|1132.302226|1132.302226|6848682
1093993200000|2004-08-31 23:00:00|1137.5397|1137.5397|1142.835001|1142.835001|1151.5834|1151.5834|1134.2353|1134.2353|5661885
1094079600000|2004-09-01 23:00:00|1149.1051|1149.1051|1153.099046|1153.099046|1156.54|1156.54|1142.4963|1142.4963|4365013
1094166000000|2004-09-02 23:00:00|1144.1485|1144.1485|1140.43105|1140.43105|1148.279|1148.279|1135.0614|1135.0614|5548317
1094425200000|2004-09-05 23:00:00|1140.8441|1140.8441|1145.825483|1145.825483|1151.5834|1151.5834|1139.1919|1139.1919|3107173
1094511600000|2004-09-06 23:00:00|1145.8007|1145.8007|1127.6265|1127.6265|1149.1051|1149.1051|1125.1482|1125.1482|8281600
1094598000000|2004-09-07 23:00:00|1122.6699|1122.6699|1129.931319|1129.931319|1137.5397|1137.5397|1122.6699|1122.6699|5233883
1094684400000|2004-09-08 23:00:00|1130.1048|1130.1048|1116.251103|1116.251103|1134.2353|1134.2353|1116.0611|1116.0611|7498768
1094770800000|2004-09-09 23:00:00|1119.3655|1119.3655|1113.5828|1113.5828|1124.3221|1124.3221|1112.7567|1112.7567|8889375
1095030000000|2004-09-12 23:00:00|1118.5394|1118.5394|1131.757|1131.757|1137.331523|1137.331523|1118.5394|1118.5394|25431712
1095116400000|2004-09-13 23:00:00|1131.757|1131.757|1141.57272|1141.57272|1145.8007|1145.8007|1131.533953|1131.533953|6324338
1095202800000|2004-09-14 23:00:00|1141.6702|1141.6702|1156.920006|1156.920006|1163.9749|1163.9749|1141.6702|1141.6702|11159510
1095289200000|2004-09-15 23:00:00|1161.4966|1161.4966|1164.801|1164.801|1167.2793|1167.2793|1153.2356|1153.2356|7335759
1095375600000|2004-09-16 23:00:00|1157.3661|1157.3661|1194.385293|1194.385293|1199.4972|1199.4972|1157.3661|1157.3661|10531103
1095634800000|2004-09-19 23:00:00|1197.0189|1197.0189|1186.139163|1186.139163|1197.0189|1197.0189|1181.323|1181.323|4699448
1095721200000|2004-09-20 23:00:00|1183.8013|1183.8013|1192.8884|1192.8884|1199.4972|1199.4972|1181.463437|1181.463437|8073259
1095807600000|2004-09-21 23:00:00|1198.6711|1198.6711|1190.4101|1190.4101|1202.900732|1202.900732|1190.4101|1190.4101|7162467
1095894000000|2004-09-22 23:00:00|1194.5406|1194.5406|1180.852123|1180.852123|1201.1494|1201.1494|1178.200342|1178.200342|5078015
1095980400000|2004-09-23 23:00:00|1179.6708|1179.6708|1182.9752|1182.9752|1186.2796|1186.2796|1173.062|1173.062|7115979
1096239600000|2004-09-26 23:00:00|1178.0186|1178.0186|1173.202437|1173.202437|1183.272596|1183.272596|1168.1054|1168.1054|4122000
1096326000000|2004-09-27 23:00:00|1174.7142|1174.7142|1209.05022|1209.05022|1224.2802|1224.2802|1174.7142|1174.7142|12557013
1096412400000|2004-09-28 23:00:00|1219.3236|1219.3236|1228.82375|1228.82375|1236.6717|1236.6717|1212.318272|1212.318272|9342329
1096498800000|2004-09-29 23:00:00|1228.4107|1228.4107|1227.279769|1227.279769|1234.1934|1234.1934|1210.56694|1210.56694|14626583
1096585200000|2004-09-30 23:00:00|1230.0629|1230.0629|1255.812437|1255.812437|1265.5852|1265.5852|1227.5846|1227.5846|9928897
1096844400000|2004-10-03 23:00:00|1267.2374|1267.2374|1251.04584|1251.04584|1274.25925|1274.25925|1236.6717|1236.6717|6905667
1096930800000|2004-10-04 23:00:00|1246.5849|1246.5849|1249.432467|1249.432467|1263.586038|1263.586038|1237.4978|1237.4978|7950888
1097017200000|2004-10-05 23:00:00|1255.672|1255.672|1280.455|1280.455|1285.4116|1285.4116|1243.569635|1243.569635|27071487
1097103600000|2004-10-06 23:00:00|1292.8465|1292.8465|1289.257922|1289.257922|1301.9336|1301.9336|1282.1072|1282.1072|8370157
1097190000000|2004-10-07 23:00:00|1278.8028|1278.8028|1284.464063|1284.464063|1297.05961|1297.05961|1269.7157|1269.7157|8232360
1097449200000|2004-10-10 23:00:00|1282.9333|1282.9333|1272.982925|1272.982925|1296.1509|1296.1509|1244.627043|1244.627043|6705904
1097535600000|2004-10-11 23:00:00|1269.7157|1269.7157|1241.6283|1241.6283|1269.7157|1269.7157|1235.8456|1235.8456|9540858
1097622000000|2004-10-12 23:00:00|1255.672|1255.672|1203.133692|1203.133692|1255.672|1255.672|1192.8884|1192.8884|14418776
1097708400000|2004-10-13 23:00:00|1190.4101|1190.4101|1197.018157|1197.018157|1213.5409|1213.5409|1178.8447|1178.8447|9953564
1097794800000|2004-10-14 23:00:00|1208.5843|1208.5843|1209.150592|1209.150592|1213.5409|1213.5409|1191.2362|1191.2362|6586459
1098054000000|2004-10-17 23:00:00|1206.9321|1206.9321|1208.998093|1208.998093|1216.8453|1216.8453|1203.6277|1203.6277|4090680
1098140400000|2004-10-18 23:00:00|1209.4104|1209.4104|1194.95365|1194.95365|1220.9758|1220.9758|1184.6274|1184.6274|4547079
1098226800000|2004-10-19 23:00:00|1172.2359|1172.2359|1159.76592|1159.76592|1178.8447|1178.8447|1144.9746|1144.9746|11457353
1098313200000|2004-10-20 23:00:00|1184.6274|1184.6274|1191.246113|1191.246113|1197.0189|1197.0189|1178.8447|1178.8447|6270113
1098399600000|2004-10-21 23:00:00|1208.5843|1208.5843|1206.106|1206.106|1215.1931|1215.1931|1197.0189|1197.0189|5360600
1098658800000|2004-10-24 23:00:00|1190.4101|1190.4101|1192.0623|1192.0623|1201.9755|1201.9755|1183.8013|1183.8013|4391792
1098745200000|2004-10-25 23:00:00|1200.3233|1200.3233|1193.565802|1193.565802|1200.3233|1200.3233|1187.1057|1187.1057|2820679
1098831600000|2004-10-26 23:00:00|1208.5843|1208.5843|1209.4104|1209.4104|1216.0192|1216.0192|1203.6277|1203.6277|4216097
1098918000000|2004-10-27 23:00:00|1222.628|1222.628|1175.5403|1175.5403|1225.9324|1225.9324|1149.9312|1149.9312|51827629
1099004400000|2004-10-28 23:00:00|1182.1491|1182.1491|1176.3664|1176.3664|1184.6274|1184.6274|1166.4532|1166.4532|8845141
1099267200000|2004-11-01 00:00:00|1186.2796|1186.2796|1192.8884|1192.8884|1199.641767|1199.641767|1174.7142|1174.7142|5252837
1099353600000|2004-11-02 00:00:00|1201.1494|1201.1494|1187.9318|1187.9318|1201.1494|1201.1494|1179.959935|1179.959935|3582224
1099440000000|2004-11-03 00:00:00|1193.7145|1193.7145|1207.469065|1207.469065|1211.0626|1211.0626|1193.7145|1193.7145|5379393
1099526400000|2004-11-04 00:00:00|1214.367|1214.367|1211.054339|1211.054339|1219.3236|1219.3236|1193.7145|1193.7145|5407319
1099612800000|2004-11-05 00:00:00|1230.0629|1230.0629|1228.403265|1228.403265|1237.4978|1237.4978|1222.628|1222.628|6153409
1099872000000|2004-11-08 00:00:00|1227.5846|1227.5846|1211.508694|1211.508694|1230.889|1230.889|1203.6277|1203.6277|5408664
1099958400000|2004-11-09 00:00:00|1212.7148|1212.7148|1219.48882|1219.48882|1225.1063|1225.1063|1212.7148|1212.7148|3629720
1100044800000|2004-11-10 00:00:00|1227.5846|1227.5846|1255.449779|1255.449779|1268.8896|1268.8896|1227.5846|1227.5846|11134913
1100131200000|2004-11-11 00:00:00|1262.2808|1262.2808|1259.892875|1259.892875|1264.7591|1264.7591|1252.78065|1252.78065|4638129
1100217600000|2004-11-12 00:00:00|1263.1069|1263.1069|1263.933|1263.933|1266.4113|1266.4113|1255.630695|1255.630695|4052896
1100476800000|2004-11-15 00:00:00|1272.194|1272.194|1264.29318|1264.29318|1278.8028|1278.8028|1259.8025|1259.8025|5710321
1100563200000|2004-11-16 00:00:00|1259.8025|1259.8025|1253.1937|1253.1937|1259.8025|1259.8025|1249.0632|1249.0632|5703698
1100649600000|2004-11-17 00:00:00|1259.8025|1259.8025|1278.8028|1278.8028|1280.78544|1280.78544|1259.8025|1259.8025|5282502
1100736000000|2004-11-18 00:00:00|1277.9767|1277.9767|1280.816832|1280.816832|1284.5855|1284.5855|1258.323781|1258.323781|7015569
1100822400000|2004-11-19 00:00:00|1273.0201|1273.0201|1271.731384|1271.731384|1284.5855|1284.5855|1265.5852|1265.5852|3055188
1101081600000|2004-11-22 00:00:00|1259.8025|1259.8025|1255.672|1255.672|1269.7157|1269.7157|1247.411|1247.411|4305305
1101168000000|2004-11-23 00:00:00|1273.0201|1273.0201|1266.345212|1266.345212|1276.3245|1276.3245|1256.4981|1256.4981|4268649
1101254400000|2004-11-24 00:00:00|1268.8896|1268.8896|1268.8896|1268.8896|1279.6289|1279.6289|1259.8025|1259.8025|6446605
1101340800000|2004-11-25 00:00:00|1278.8028|1278.8028|1273.08371|1273.08371|1283.908098|1283.908098|1266.4113|1266.4113|5539627
1101427200000|2004-11-26 00:00:00|1276.3245|1276.3245|1272.194|1272.194|1281.2811|1281.2811|1265.890857|1265.890857|6416444
1101686400000|2004-11-29 00:00:00|1275.4984|1275.4984|1277.1506|1277.1506|1291.77257|1291.77257|1269.7157|1269.7157|5250413
1101772800000|2004-11-30 00:00:00|1273.0201|1273.0201|1266.4113|1266.4113|1278.8028|1278.8028|1254.8459|1254.8459|8677138
1101859200000|2004-12-01 00:00:00|1255.672|1255.672|1273.17045|1273.17045|1276.3245|1276.3245|1255.672|1255.672|8057225
1101945600000|2004-12-02 00:00:00|1280.455|1280.455|1256.4981|1256.4981|1292.8465|1292.8465|1249.8893|1249.8893|7357806
1102032000000|2004-12-03 00:00:00|1254.0198|1254.0198|1235.8456|1235.8456|1262.272539|1262.272539|1222.628|1222.628|13374029
1102291200000|2004-12-06 00:00:00|1227.5846|1227.5846|1238.472598|1238.472598|1238.472598|1238.472598|1224.2802|1224.2802|5204924
1102377600000|2004-12-07 00:00:00|1218.4975|1218.4975|1217.6714|1217.6714|1229.915028|1229.915028|1206.106|1206.106|10346514
1102464000000|2004-12-08 00:00:00|1198.6711|1198.6711|1191.2362|1191.2362|1210.839553|1210.839553|1173.8881|1173.8881|9500248
1102550400000|2004-12-09 00:00:00|1185.4535|1185.4535|1193.96233|1193.96233|1200.3233|1200.3233|1174.7142|1174.7142|8220125
1102636800000|2004-12-10 00:00:00|1193.7145|1193.7145|1188.7579|1188.7579|1204.4538|1204.4538|1178.935571|1178.935571|3658488
1102896000000|2004-12-13 00:00:00|1189.584|1189.584|1198.6711|1198.6711|1231.547402|1231.547402|1176.234224|1176.234224|7870737
1102982400000|2004-12-14 00:00:00|1217.6714|1217.6714|1197.316296|1197.316296|1217.6714|1217.6714|1180.141677|1180.141677|7781039
1103068800000|2004-12-15 00:00:00|1197.845|1197.845|1183.8013|1183.8013|1205.5616|1205.5616|1183.8013|1183.8013|5079071
1103155200000|2004-12-16 00:00:00|1193.7145|1193.7145|1189.352692|1189.352692|1198.811537|1198.811537|1182.1491|1182.1491|6922430
1103241600000|2004-12-17 00:00:00|1189.584|1189.584|1198.249789|1198.249789|1199.749987|1199.749987|1188.7579|1188.7579|8936968
1103500800000|2004-12-20 00:00:00|1197.845|1197.845|1212.63219|1212.63219|1217.6714|1217.6714|1197.845|1197.845|6387350
1103587200000|2004-12-21 00:00:00|1220.1497|1220.1497|1226.7585|1226.7585|1235.0195|1235.0195|1219.07577|1219.07577|6347703
1103673600000|2004-12-22 00:00:00|1228.4107|1228.4107|1236.6717|1236.6717|1246.66751|1246.66751|1227.774603|1227.774603|6934000
1103760000000|2004-12-23 00:00:00|1239.15|1239.15|1237.291275|1237.291275|1245.7588|1245.7588|1232.5412|1232.5412|4568160
1103846400000|2004-12-24 00:00:00|1237.4978|1237.4978|1235.917966|1235.917966|1242.4544|1242.4544|1235.0195|1235.0195|833449
1104278400000|2004-12-29 00:00:00|1239.9761|1239.9761|1256.4981|1256.4981|1263.1069|1263.1069|1235.0195|1235.0195|3595361
1104364800000|2004-12-30 00:00:00|1255.672|1255.672|1264.7591|1264.7591|1271.3679|1271.3679|1255.672|1255.672|2603545
1104451200000|2004-12-31 00:00:00|1259.8025|1259.8025|1266.4113|1266.4113|1266.4113|1266.4113|1258.455957|1258.455957|613241
1104796800000|2005-01-04 00:00:00|1268.8896|1268.8896|1225.1063|1225.1063|1269.145691|1269.145691|1219.3236|1219.3236|10797407
1104883200000|2005-01-05 00:00:00|1230.889|1230.889|1216.0192|1216.0192|1231.7151|1231.7151|1206.9321|1206.9321|10366370
1104969600000|2005-01-06 00:00:00|1223.4541|1223.4541|1225.709353|1225.709353|1233.3673|1233.3673|1218.4975|1218.4975|10662824
1105056000000|2005-01-07 00:00:00|1235.0195|1235.0195|1220.230658|1220.230658|1239.9761|1239.9761|1213.5409|1213.5409|9484398
1105315200000|2005-01-10 00:00:00|1230.889|1230.889|1230.0629|1230.0629|1234.565145|1234.565145|1223.4541|1223.4541|4573684
1105401600000|2005-01-11 00:00:00|1242.4544|1242.4544|1248.327971|1248.327971|1255.672|1255.672|1239.9761|1239.9761|6560142
1105488000000|2005-01-12 00:00:00|1252.3676|1252.3676|1247.411|1247.411|1256.4981|1256.4981|1239.15|1239.15|9777500
1105574400000|2005-01-13 00:00:00|1256.4981|1256.4981|1253.598489|1253.598489|1267.2374|1267.2374|1246.956645|1246.956645|6608846
1105660800000|2005-01-14 00:00:00|1264.7591|1264.7591|1280.455|1280.455|1289.5421|1289.5421|1261.4547|1261.4547|16396252
1105920000000|2005-01-17 00:00:00|1296.977|1296.977|1307.534558|1307.534558|1319.2817|1319.2817|1290.3682|1290.3682|8188185
1106006400000|2005-01-18 00:00:00|1306.0641|1306.0641|1299.959221|1299.959221|1313.499|1313.499|1292.8465|1292.8465|10689929
1106092800000|2005-01-19 00:00:00|1320.1078|1320.1078|1307.7163|1307.7163|1330.021|1330.021|1303.5858|1303.5858|12068657
1106179200000|2005-01-20 00:00:00|1308.5424|1308.5424|1299.4553|1299.4553|1309.988075|1309.988075|1292.8465|1292.8465|7883138
1106265600000|2005-01-21 00:00:00|1301.1075|1301.1075|1315.985561|1315.985561|1341.5864|1341.5864|1296.1509|1296.1509|13993062
1106524800000|2005-01-24 00:00:00|1358.9345|1358.9345|1396.109|1396.109|1396.109|1396.109|1303.106662|1303.106662|16979490
1106611200000|2005-01-25 00:00:00|1387.848|1387.848|1374.506485|1374.506485|1391.9785|1391.9785|1363.8911|1363.8911|11016519
1106697600000|2005-01-26 00:00:00|1368.8477|1368.8477|1371.668831|1371.668831|1379.587|1379.587|1358.9345|1358.9345|7594229
1106784000000|2005-01-27 00:00:00|1372.9782|1372.9782|1365.185599|1365.185599|1384.5436|1384.5436|1354.804|1354.804|24762490
1106870400000|2005-01-28 00:00:00|1363.8911|1363.8911|1355.374009|1355.374009|1368.8477|1368.8477|1348.1952|1348.1952|7892556
1107129600000|2005-01-31 00:00:00|1366.3694|1366.3694|1362.825431|1362.825431|1376.2826|1376.2826|1357.2823|1357.2823|8285056
1107216000000|2005-02-01 00:00:00|1380.4131|1380.4131|1406.8483|1406.8483|1415.1093|1415.1093|1380.4131|1380.4131|14503044
1107302400000|2005-02-02 00:00:00|1399.4134|1399.4134|1391.9785|1391.9785|1434.9357|1434.9357|1365.5433|1365.5433|18644970
1107388800000|2005-02-03 00:00:00|1405.1961|1405.1961|1377.382965|1377.382965|1413.804062|1413.804062|1361.99107|1361.99107|15518696
1107475200000|2005-02-04 00:00:00|1367.1955|1367.1955|1359.207113|1359.207113|1377.728275|1377.728275|1346.543|1346.543|16951879
1107734400000|2005-02-07 00:00:00|1380.4131|1380.4131|1381.2392|1381.2392|1394.4568|1394.4568|1364.7172|1364.7172|15622492
1107820800000|2005-02-08 00:00:00|1372.1521|1372.1521|1364.320672|1364.320672|1383.7175|1383.7175|1351.887867|1351.887867|18812808
1107907200000|2005-02-09 00:00:00|1354.804|1354.804|1346.543|1346.543|1354.804|1354.804|1338.736355|1338.736355|12558069
1107993600000|2005-02-10 00:00:00|1344.8908|1344.8908|1356.266197|1356.266197|1368.8477|1368.8477|1340.7603|1340.7603|7711560
1108080000000|2005-02-11 00:00:00|1367.1955|1367.1955|1383.312711|1383.312711|1394.4568|1394.4568|1364.510675|1364.510675|8929667
1108339200000|2005-02-14 00:00:00|1391.9785|1391.9785|1400.784726|1400.784726|1408.58311|1408.58311|1379.587|1379.587|8296769
1108425600000|2005-02-15 00:00:00|1391.9785|1391.9785|1417.5876|1417.5876|1417.5876|1417.5876|1363.040217|1363.040217|8426178
1108512000000|2005-02-16 00:00:00|1422.5442|1422.5442|1427.385229|1427.385229|1438.32271|1438.32271|1412.21795|1412.21795|7393900
1108598400000|2005-02-17 00:00:00|1429.153|1429.153|1436.17485|1436.17485|1439.8923|1439.8923|1415.1093|1415.1093|8934992
1108684800000|2005-02-18 00:00:00|1434.9357|1434.9357|1443.1967|1443.1967|1448.1533|1448.1533|1424.1964|1424.1964|6573457
1108944000000|2005-02-21 00:00:00|1455.5882|1455.5882|1451.755096|1451.755096|1471.638497|1471.638497|1444.0228|1444.0228|4461542
1109030400000|2005-02-22 00:00:00|1466.3275|1466.3275|1469.6319|1469.6319|1483.497162|1483.497162|1452.2838|1452.2838|15615355
1109116800000|2005-02-23 00:00:00|1458.0665|1458.0665|1452.2838|1452.2838|1475.4146|1475.4146|1441.5445|1441.5445|14608816
1109203200000|2005-02-24 00:00:00|1444.0228|1444.0228|1458.8926|1458.8926|1482.973415|1482.973415|1444.0228|1444.0228|15151659
1109289600000|2005-02-25 00:00:00|1471.2841|1471.2841|1498.941928|1498.941928|1518.3718|1518.3718|1471.2841|1471.2841|15566506
1109548800000|2005-02-28 00:00:00|1518.3718|1518.3718|1523.3284|1523.3284|1535.7199|1535.7199|1498.322353|1498.322353|11347185
1109635200000|2005-03-01 00:00:00|1520.024|1520.024|1505.013763|1505.013763|1524.1545|1524.1545|1458.446506|1458.446506|9993119
1109721600000|2005-03-02 00:00:00|1489.4583|1489.4583|1464.245728|1464.245728|1522.717912|1522.717912|1451.4577|1451.4577|11246599
1109808000000|2005-03-03 00:00:00|1487.8061|1487.8061|1499.3715|1499.3715|1513.4152|1513.4152|1485.3278|1485.3278|7153002
1109894400000|2005-03-04 00:00:00|1506.8064|1506.8064|1519.1979|1519.1979|1521.6762|1521.6762|1471.680628|1471.680628|10183892
1110153600000|2005-03-07 00:00:00|1524.1545|1524.1545|1521.147496|1521.147496|1632.192684|1632.192684|1505.9803|1505.9803|5547575
1110240000000|2005-03-08 00:00:00|1507.6325|1507.6325|1507.229363|1507.229363|1531.5894|1531.5894|1499.3715|1499.3715|7941356
1110326400000|2005-03-09 00:00:00|1520.024|1520.024|1515.030225|1515.030225|1552.2419|1552.2419|1511.763|1511.763|8897988
1110412800000|2005-03-10 00:00:00|1507.6325|1507.6325|1491.492984|1491.492984|1536.546|1536.546|1467.9797|1467.9797|12305131
1110499200000|2005-03-11 00:00:00|1491.1105|1491.1105|1484.5017|1484.5017|1496.835373|1496.835373|1453.936|1453.936|8934667
1110758400000|2005-03-14 00:00:00|1499.3715|1499.3715|1477.8929|1477.8929|1511.763|1511.763|1472.9363|1472.9363|7245805
1110844800000|2005-03-15 00:00:00|1477.0668|1477.0668|1470.821484|1470.821484|1526.797194|1526.797194|1462.197|1462.197|8260498
1110931200000|2005-03-16 00:00:00|1473.7624|1473.7624|1480.3712|1480.3712|1503.502|1503.502|1471.903675|1471.903675|10479918
1111017600000|2005-03-17 00:00:00|1493.5888|1493.5888|1501.8498|1501.8498|1509.440833|1509.440833|1482.8495|1482.8495|5710929
1111104000000|2005-03-18 00:00:00|1507.6325|1507.6325|1501.8498|1501.8498|1526.368448|1526.368448|1495.084041|1495.084041|5479909
1111363200000|2005-03-21 00:00:00|1507.6325|1507.6325|1503.873745|1503.873745|1517.5457|1517.5457|1484.5017|1484.5017|5113144
1111449600000|2005-03-22 00:00:00|1474.5885|1474.5885|1472.845429|1472.845429|1486.1539|1486.1539|1452.2838|1452.2838|7923273
1111536000000|2005-03-23 00:00:00|1466.3275|1466.3275|1444.0228|1444.0228|1477.141149|1477.141149|1439.0662|1439.0662|9332181
1111622400000|2005-03-24 00:00:00|1441.5445|1441.5445|1476.2407|1476.2407|1485.567369|1485.567369|1411.8049|1411.8049|15968640
1112050800000|2005-03-28 23:00:00|1420.0659|1420.0659|1387.0219|1387.0219|1420.104727|1420.104727|1380.4131|1380.4131|19852839
1112137200000|2005-03-29 23:00:00|1379.587|1379.587|1396.109|1396.109|1409.930479|1409.930479|1374.836925|1374.836925|10599519
1112223600000|2005-03-30 23:00:00|1431.6313|1431.6313|1413.4571|1413.4571|1432.4574|1432.4574|1398.207294|1398.207294|9097692
1112310000000|2005-03-31 23:00:00|1429.153|1429.153|1410.1527|1410.1527|1429.153|1429.153|1406.0222|1406.0222|7158605
1112569200000|2005-04-03 23:00:00|1414.2832|1414.2832|1406.8483|1406.8483|1416.152664|1416.152664|1396.109|1396.109|5649986
1112655600000|2005-04-04 23:00:00|1419.2398|1419.2398|1393.6307|1393.6307|1505.393769|1505.393769|1387.848|1387.848|4948722
1112742000000|2005-04-05 23:00:00|1407.6744|1407.6744|1405.7595|1405.7595|1417.2869|1417.2869|1383.114447|1383.114447|7347991
1112828400000|2005-04-06 23:00:00|1410.9788|1410.9788|1417.942823|1417.942823|1425.8486|1425.8486|1391.334142|1391.334142|18038496
1112914800000|2005-04-07 23:00:00|1445.675|1445.675|1433.2835|1433.2835|1445.675|1445.675|1425.0225|1425.0225|18767535
1113174000000|2005-04-10 23:00:00|1420.892|1420.892|1422.95725|1422.95725|1425.8486|1425.8486|1397.389455|1397.389455|15287324
1113260400000|2005-04-11 23:00:00|1436.5879|1436.5879|1419.2398|1419.2398|1438.2401|1438.2401|1385.105348|1385.105348|5113066
1113346800000|2005-04-12 23:00:00|1429.153|1429.153|1402.593885|1402.593885|1435.146356|1435.146356|1391.1524|1391.1524|11721746
1113433200000|2005-04-13 23:00:00|1387.848|1387.848|1370.4999|1370.4999|1407.6744|1407.6744|1363.8911|1363.8911|11517329
1113519600000|2005-04-14 23:00:00|1350.6735|1350.6735|1358.224054|1358.224054|1368.0216|1368.0216|1329.070985|1329.070985|15540426
1113778800000|2005-04-17 23:00:00|1328.3688|1328.3688|1339.1081|1339.1081|1349.236086|1349.236086|1313.499|1313.499|13395680
1113865200000|2005-04-18 23:00:00|1363.065|1363.065|1361.4128|1361.4128|1368.404084|1368.404084|1351.4996|1351.4996|19599466
1113951600000|2005-04-19 23:00:00|1372.9782|1372.9782|1367.893224|1367.893224|1379.587|1379.587|1364.7172|1364.7172|13899818
1114038000000|2005-04-20 23:00:00|1362.2389|1362.2389|1353.9779|1353.9779|1371.326|1371.326|1346.46039|1346.46039|6180256
1114124400000|2005-04-21 23:00:00|1371.326|1371.326|1369.384665|1369.384665|1378.7609|1378.7609|1325.849195|1325.849195|4794493
1114383600000|2005-04-24 23:00:00|1363.065|1363.065|1371.712615|1371.712615|1377.257398|1377.257398|1361.4128|1361.4128|5127853
1114470000000|2005-04-25 23:00:00|1375.4565|1375.4565|1356.695769|1356.695769|1377.1087|1377.1087|1346.543|1346.543|6524214
1114556400000|2005-04-26 23:00:00|1346.543|1346.543|1328.3688|1328.3688|1379.463085|1379.463085|1310.1946|1310.1946|11952004
1114642800000|2005-04-27 23:00:00|1318.4556|1318.4556|1281.095227|1281.095227|1320.1078|1320.1078|1272.764009|1272.764009|16412698
1114729200000|2005-04-28 23:00:00|1287.0638|1287.0638|1302.330128|1302.330128|1325.8905|1325.8905|1286.031175|1286.031175|10577604
1115074800000|2005-05-02 23:00:00|1325.0644|1325.0644|1322.501838|1322.501838|1371.344174|1371.344174|1300.917497|1300.917497|7442361
1115161200000|2005-05-03 23:00:00|1321.76|1321.76|1325.8905|1325.8905|1351.08655|1351.08655|1306.8902|1306.8902|5831045
1115247600000|2005-05-04 23:00:00|1354.804|1354.804|1355.572273|1355.572273|1358.9345|1358.9345|1336.6298|1336.6298|7305523
1115334000000|2005-05-05 23:00:00|1361.4128|1361.4128|1368.0216|1368.0216|1372.9782|1372.9782|1348.500857|1348.500857|7010301
1115593200000|2005-05-08 23:00:00|1408.5005|1408.5005|1391.127617|1391.127617|1408.5005|1408.5005|1381.2392|1381.2392|10763993
1115679600000|2005-05-09 23:00:00|1387.848|1387.848|1369.407796|1369.407796|1397.34815|1397.34815|1355.6301|1355.6301|10053540
1115766000000|2005-05-10 23:00:00|1358.9345|1358.9345|1344.53979|1344.53979|1372.1521|1372.1521|1333.226268|1333.226268|9927187
1115852400000|2005-05-11 23:00:00|1353.9779|1353.9779|1353.036146|1353.036146|1353.9779|1353.9779|1321.76|1321.76|8529916
1115938800000|2005-05-12 23:00:00|1316.8034|1316.8034|1302.330128|1302.330128|1320.099539|1320.099539|1286.2377|1286.2377|13415386
1116198000000|2005-05-15 23:00:00|1284.5855|1284.5855|1317.238755|1317.238755|1321.76|1321.76|1282.9333|1282.9333|7720348
1116284400000|2005-05-16 23:00:00|1328.3688|1328.3688|1313.499|1313.499|1332.4993|1332.4993|1303.5858|1303.5858|8534015
1116370800000|2005-05-17 23:00:00|1334.9776|1334.9776|1348.1952|1348.1952|1353.374847|1353.374847|1305.584962|1305.584962|11965979
1116457200000|2005-05-18 23:00:00|1361.4128|1361.4128|1343.713607|1343.713607|1361.4128|1361.4128|1305.940185|1305.940185|7393155
1116543600000|2005-05-19 23:00:00|1334.1515|1334.1515|1316.8034|1316.8034|1404.37|1404.37|1315.1512|1315.1512|6098956
1116802800000|2005-05-22 23:00:00|1334.1515|1334.1515|1322.330009|1322.330009|1334.1515|1334.1515|1315.9773|1315.9773|6782974
1116889200000|2005-05-23 23:00:00|1346.543|1346.543|1334.39933|1334.39933|1353.1518|1353.1518|1329.533601|1329.533601|9493767
1116975600000|2005-05-24 23:00:00|1348.1952|1348.1952|1325.8905|1325.8905|1350.6735|1350.6735|1319.066914|1319.066914|5621520
1117062000000|2005-05-25 23:00:00|1334.1515|1334.1515|1344.29733|1344.29733|1350.6735|1350.6735|1323.4122|1323.4122|4145598
1117148400000|2005-05-26 23:00:00|1358.1084|1358.1084|1331.797115|1331.797115|1364.642851|1364.642851|1330.021|1330.021|7156801
1117494000000|2005-05-30 23:00:00|1342.4125|1342.4125|1348.1952|1348.1952|1365.5433|1365.5433|1215.93659|1215.93659|7161609
1117580400000|2005-05-31 23:00:00|1361.4128|1361.4128|1372.9782|1372.9782|1372.9782|1372.9782|1338.282|1338.282|6229359
1117666800000|2005-06-01 23:00:00|1391.9785|1391.9785|1381.2392|1381.2392|1391.9785|1391.9785|1373.8043|1373.8043|5475989
1117753200000|2005-06-02 23:00:00|1391.1524|1391.1524|1380.685713|1380.685713|1392.2792|1392.2792|1367.1955|1367.1955|5195506
1118012400000|2005-06-05 23:00:00|1407.6744|1407.6744|1374.6304|1374.6304|1407.6744|1407.6744|1372.9782|1372.9782|4066092
1118098800000|2005-06-06 23:00:00|1371.326|1371.326|1363.676314|1363.676314|1377.1087|1377.1087|1357.2823|1357.2823|5522768
1118185200000|2005-06-07 23:00:00|1362.2389|1362.2389|1361.4128|1361.4128|1385.37383|1385.37383|1350.500019|1350.500019|5006787
1118271600000|2005-06-08 23:00:00|1365.5433|1365.5433|1350.6735|1350.6735|1367.1955|1367.1955|1344.0647|1344.0647|4363079
1118358000000|2005-06-09 23:00:00|1365.5433|1365.5433|1366.146436|1366.146436|1374.13474|1374.13474|1345.915164|1345.915164|4743791
1118617200000|2005-06-12 23:00:00|1372.1521|1372.1521|1359.702773|1359.702773|1372.1521|1372.1521|1349.8474|1349.8474|4256910
1118703600000|2005-06-13 23:00:00|1368.8477|1368.8477|1363.981723|1363.981723|1377.083917|1377.083917|1360.793225|1360.793225|5027569
1118790000000|2005-06-14 23:00:00|1387.0219|1387.0219|1386.1958|1386.1958|1405.27871|1405.27871|1379.587|1379.587|9122864
1118876400000|2005-06-15 23:00:00|1403.5439|1403.5439|1441.5445|1441.5445|1443.1967|1443.1967|1384.114028|1384.114028|10512004
1118962800000|2005-06-16 23:00:00|1458.0665|1458.0665|1455.525169|1455.525169|1469.6319|1469.6319|1444.278891|1444.278891|14183769
1119222000000|2005-06-19 23:00:00|1458.0665|1458.0665|1449.659859|1449.659859|1458.0665|1458.0665|1442.78365|1442.78365|3652836
1119308400000|2005-06-20 23:00:00|1461.3709|1461.3709|1434.9357|1434.9357|1461.3709|1461.3709|1429.89649|1429.89649|4707294
1119394800000|2005-06-21 23:00:00|1439.8923|1439.8923|1417.893257|1417.893257|1439.8923|1439.8923|1415.547133|1415.547133|5899167
1119481200000|2005-06-22 23:00:00|1420.892|1420.892|1417.17455|1417.17455|1423.3703|1423.3703|1405.1961|1405.1961|5170545
1119567600000|2005-06-23 23:00:00|1409.3266|1409.3266|1388.522098|1388.522098|1410.9788|1410.9788|1374.6304|1374.6304|9122537
1119826800000|2005-06-26 23:00:00|1387.848|1387.848|1384.5436|1384.5436|1391.1524|1391.1524|1365.5433|1365.5433|6217900
1119913200000|2005-06-27 23:00:00|1398.5873|1398.5873|1403.5439|1403.5439|1413.4571|1413.4571|1397.7612|1397.7612|8785511
1119999600000|2005-06-28 23:00:00|1400.2395|1400.2395|1405.650455|1405.650455|1412.969701|1412.969701|1393.6307|1393.6307|9883485
1120086000000|2005-06-29 23:00:00|1411.8049|1411.8049|1418.884577|1418.884577|1418.884577|1418.884577|1408.5005|1408.5005|11015246
1120172400000|2005-06-30 23:00:00|1424.1964|1424.1964|1424.1964|1424.1964|1432.4574|1432.4574|1404.419566|1404.419566|8895173
1120431600000|2005-07-03 23:00:00|1432.4574|1432.4574|1442.3706|1442.3706|1450.941387|1450.941387|1421.660273|1421.660273|4879205
1120518000000|2005-07-04 23:00:00|1448.1533|1448.1533|1443.506487|1443.506487|1458.0665|1458.0665|1437.389217|1437.389217|9787931
1120604400000|2005-07-05 23:00:00|1444.0228|1444.0228|1481.238605|1481.238605|1490.2844|1490.2844|1437.414|1437.414|18044935
1120690800000|2005-07-06 23:00:00|1469.6319|1469.6319|1461.924387|1461.924387|1481.44513|1481.44513|1424.1964|1424.1964|10524683
1120777200000|2005-07-07 23:00:00|1472.9363|1472.9363|1476.918019|1476.918019|1486.1539|1486.1539|1458.0665|1458.0665|7565391
1121036400000|2005-07-10 23:00:00|1489.4583|1489.4583|1484.319958|1484.319958|1494.4149|1494.4149|1474.943723|1474.943723|5163541
1121122800000|2005-07-11 23:00:00|1475.4146|1475.4146|1477.0668|1477.0668|1483.6756|1483.6756|1468.8058|1468.8058|4815329
1121209200000|2005-07-12 23:00:00|1481.1973|1481.1973|1484.5017|1484.5017|1489.4583|1489.4583|1474.5885|1474.5885|3773194
1121295600000|2005-07-13 23:00:00|1495.241|1495.241|1487.8061|1487.8061|1500.1976|1500.1976|1479.5451|1479.5451|9490551
1121382000000|2005-07-14 23:00:00|1486.1539|1486.1539|1458.0665|1458.0665|1486.1539|1486.1539|1458.0665|1458.0665|9500147
1121641200000|2005-07-17 23:00:00|1461.3709|1461.3709|1459.941747|1459.941747|1467.1536|1467.1536|1445.385865|1445.385865|7791878
1121727600000|2005-07-18 23:00:00|1457.2404|1457.2404|1453.936|1453.936|1463.8492|1463.8492|1444.8489|1444.8489|10830227
1121814000000|2005-07-19 23:00:00|1485.3278|1485.3278|1518.3718|1518.3718|1518.3718|1518.3718|1476.802448|1476.802448|13645145
1121900400000|2005-07-20 23:00:00|1528.285|1528.285|1539.8504|1539.8504|1555.5463|1555.5463|1520.024|1520.024|10518719
1121986800000|2005-07-21 23:00:00|1544.807|1544.807|1554.7202|1554.7202|1555.348036|1555.348036|1531.5894|1531.5894|5692207
1122246000000|2005-07-24 23:00:00|1557.1985|1557.1985|1559.6768|1559.6768|1563.8073|1563.8073|1549.7636|1549.7636|6589713
1122332400000|2005-07-25 23:00:00|1548.9375|1548.9375|1548.301403|1548.301403|1555.5463|1555.5463|1539.8504|1539.8504|3787225
1122418800000|2005-07-26 23:00:00|1545.6331|1545.6331|1547.61574|1547.61574|1556.083265|1556.083265|1539.0243|1539.0243|8142023
1122505200000|2005-07-27 23:00:00|1551.4158|1551.4158|1555.5463|1555.5463|1564.6334|1564.6334|1546.4592|1546.4592|6060254
1122591600000|2005-07-28 23:00:00|1581.9815|1581.9815|1573.043098|1573.043098|1587.7642|1587.7642|1555.5463|1555.5463|11349468
1122850800000|2005-07-31 23:00:00|1568.7639|1568.7639|1550.474046|1550.474046|1572.0683|1572.0683|1543.9809|1543.9809|6661159
1122937200000|2005-08-01 23:00:00|1556.3724|1556.3724|1581.9815|1581.9815|1587.7642|1587.7642|1545.740493|1545.740493|8917956
1123023600000|2005-08-02 23:00:00|1610.895|1610.895|1624.9387|1624.9387|1643.939|1643.939|1581.9815|1581.9815|13222425
1123110000000|2005-08-03 23:00:00|1631.5475|1631.5475|1634.0258|1634.0258|1648.8956|1648.8956|1581.56845|1581.56845|11631988
1123196400000|2005-08-04 23:00:00|1624.1126|1624.1126|1646.4173|1646.4173|1652.2|1652.2|1621.6343|1621.6343|7247385
1123455600000|2005-08-07 23:00:00|1644.7651|1644.7651|1668.722|1668.722|1670.3742|1670.3742|1640.6346|1640.6346|7283816
1123542000000|2005-08-08 23:00:00|1668.722|1668.722|1695.1572|1695.1572|1709.2009|1709.2009|1667.8959|1667.8959|11914858
1123628400000|2005-08-09 23:00:00|1666.2437|1666.2437|1678.6352|1678.6352|1696.39635|1696.39635|1653.8522|1653.8522|9266579
1123714800000|2005-08-10 23:00:00|1689.3745|1689.3745|1694.149358|1694.149358|1708.325234|1708.325234|1676.958217|1676.958217|10068715
1123801200000|2005-08-11 23:00:00|1714.9836|1714.9836|1710.252277|1710.252277|1714.9836|1714.9836|1673.562946|1673.562946|7425110
1124060400000|2005-08-14 23:00:00|1703.4182|1703.4182|1712.443342|1712.443342|1718.288|1718.288|1702.5921|1702.5921|5333307
1124146800000|2005-08-15 23:00:00|1705.8965|1705.8965|1681.912339|1681.912339|1712.133555|1712.133555|1674.843401|1674.843401|10656990
1124233200000|2005-08-16 23:00:00|1662.1132|1662.1132|1662.493206|1662.493206|1680.2874|1680.2874|1638.9824|1638.9824|13430814
1124319600000|2005-08-17 23:00:00|1634.0258|1634.0258|1634.0258|1634.0258|1646.351212|1646.351212|1622.4604|1622.4604|7110674
1124406000000|2005-08-18 23:00:00|1652.2|1652.2|1655.793535|1655.793535|1668.722|1668.722|1643.1129|1643.1129|6864501
1124665200000|2005-08-21 23:00:00|1676.983|1676.983|1692.6789|1692.6789|1695.9833|1695.9833|1665.4176|1665.4176|4496439
1124751600000|2005-08-22 23:00:00|1684.4179|1684.4179|1681.9396|1681.9396|1693.505|1693.505|1680.246095|1680.246095|6353959
1124838000000|2005-08-23 23:00:00|1664.5915|1664.5915|1633.918407|1633.918407|1694.373231|1694.373231|1619.9821|1619.9821|11776378
1124924400000|2005-08-24 23:00:00|1602.634|1602.634|1608.524093|1608.524093|1625.7648|1625.7648|1591.266864|1591.266864|8838513
1125010800000|2005-08-25 23:00:00|1631.5475|1631.5475|1606.7645|1606.7645|1648.333852|1648.333852|1598.5035|1598.5035|4891464
1125356400000|2005-08-29 23:00:00|1610.0689|1610.0689|1612.828074|1612.828074|1621.6343|1621.6343|1604.2862|1604.2862|4439945
1125442800000|2005-08-30 23:00:00|1602.634|1602.634|1606.971025|1606.971025|1624.9387|1624.9387|1595.1991|1595.1991|6991370
1125529200000|2005-08-31 23:00:00|1639.8085|1639.8085|1649.7217|1649.7217|1659.6349|1659.6349|1615.463333|1615.463333|6713866
1125615600000|2005-09-01 23:00:00|1652.2|1652.2|1640.66847|1640.66847|1653.885244|1653.885244|1627.417|1627.417|6062430
1125874800000|2005-09-04 23:00:00|1634.8519|1634.8519|1608.818019|1608.818019|1644.056306|1644.056306|1604.2862|1604.2862|4967241
1125961200000|2005-09-05 23:00:00|1594.373|1594.373|1607.5906|1607.5906|1618.3299|1618.3299|1588.5903|1588.5903|6377082
1126047600000|2005-09-06 23:00:00|1627.417|1627.417|1611.7211|1611.7211|1630.7214|1630.7214|1605.9384|1605.9384|3969699
1126134000000|2005-09-07 23:00:00|1606.7645|1606.7645|1602.465476|1602.465476|1615.0255|1615.0255|1596.0252|1596.0252|5316491
1126220400000|2005-09-08 23:00:00|1613.3733|1613.3733|1610.0689|1610.0689|1619.156|1619.156|1600.1557|1600.1557|3799698
1126479600000|2005-09-11 23:00:00|1628.2431|1628.2431|1637.3302|1637.3302|1640.6346|1640.6346|1619.156|1619.156|4529157
1126566000000|2005-09-12 23:00:00|1648.0695|1648.0695|1622.501705|1622.501705|1650.542017|1650.542017|1617.5038|1617.5038|6849731
1126652400000|2005-09-13 23:00:00|1636.5041|1636.5041|1644.905372|1644.905372|1657.9827|1657.9827|1624.1126|1624.1126|7500820
1126738800000|2005-09-14 23:00:00|1685.244|1685.244|1697.6355|1697.6355|1710.027|1710.027|1659.940557|1659.940557|11432322
1126825200000|2005-09-15 23:00:00|1730.6795|1730.6795|1775.2889|1775.2889|1778.5933|1778.5933|1698.387251|1698.387251|19111077
1127084400000|2005-09-18 23:00:00|1771.1584|1771.1584|1781.8977|1781.8977|1800.898|1800.898|1690.960612|1690.960612|11652805
1127170800000|2005-09-19 23:00:00|1787.6804|1787.6804|1801.7241|1801.7241|1814.9417|1814.9417|1712.596171|1712.596171|10741531
1127257200000|2005-09-20 23:00:00|1755.4625|1755.4625|1756.61904|1756.61904|1792.083513|1792.083513|1655.818318|1655.818318|8204424
1127343600000|2005-09-21 23:00:00|1787.6804|1787.6804|1797.354031|1797.354031|1812.4634|1812.4634|1781.8977|1781.8977|6387479
1127430000000|2005-09-22 23:00:00|1784.376|1784.376|1792.521346|1792.521346|1815.7678|1815.7678|1774.4628|1774.4628|7398644
1127689200000|2005-09-25 23:00:00|1833.942|1833.942|1871.1165|1871.1165|1871.9426|1871.9426|1829.8115|1829.8115|12589750
1127775600000|2005-09-26 23:00:00|1883.508|1883.508|1870.2904|1870.2904|1901.038668|1901.038668|1852.52925|1852.52925|10988998
1127862000000|2005-09-27 23:00:00|1879.3775|1879.3775|1938.0306|1938.0306|1942.1611|1942.1611|1857.8989|1857.8989|11916755
1127948400000|2005-09-28 23:00:00|1954.5526|1954.5526|1918.055502|1918.055502|1971.9007|1971.9007|1885.1602|1885.1602|15391772
1128034800000|2005-09-29 23:00:00|1924.813|1924.813|1914.8998|1914.8998|1950.598059|1950.598059|1890.9429|1890.9429|7027145
1128294000000|2005-10-02 23:00:00|1923.1608|1923.1608|1903.333987|1903.333987|1927.010426|1927.010426|1887.283277|1887.283277|7525047
1128380400000|2005-10-03 23:00:00|1910.7693|1910.7693|1906.88663|1906.88663|1925.6391|1925.6391|1891.769|1891.769|7439588
1128466800000|2005-10-04 23:00:00|1866.986|1866.986|1837.428307|1837.428307|1905.8127|1905.8127|1826.548405|1826.548405|11477397
1128553200000|2005-10-05 23:00:00|1810.8112|1810.8112|1875.247|1875.247|1882.417548|1882.417548|1779.4194|1779.4194|18997508
1128639600000|2005-10-06 23:00:00|1849.6379|1849.6379|1842.011345|1842.011345|1878.529921|1878.529921|1821.5505|1821.5505|10154564
1128898800000|2005-10-09 23:00:00|1860.3772|1860.3772|1886.8124|1886.8124|1887.6385|1887.6385|1860.3772|1860.3772|6357690
1128985200000|2005-10-10 23:00:00|1883.508|1883.508|1893.545115|1893.545115|1909.1171|1909.1171|1870.53823|1870.53823|8750680
1129071600000|2005-10-11 23:00:00|1873.5948|1873.5948|1873.5948|1873.5948|1900.177046|1900.177046|1853.43796|1853.43796|10236523
1129158000000|2005-10-12 23:00:00|1848.8118|1848.8118|1810.257713|1810.257713|1862.8555|1862.8555|1784.376|1784.376|14949242
1129244400000|2005-10-13 23:00:00|1805.0285|1805.0285|1787.6804|1787.6804|1820.7244|1820.7244|1778.5933|1778.5933|11769264
1129503600000|2005-10-16 23:00:00|1804.2024|1804.2024|1808.3329|1808.3329|1815.7678|1815.7678|1788.357802|1788.357802|8866035
1129590000000|2005-10-17 23:00:00|1858.725|1858.725|1860.434697|1860.434697|1874.4209|1874.4209|1828.1593|1828.1593|8030861
1129676400000|2005-10-18 23:00:00|1786.8543|1786.8543|1762.8974|1762.8974|1867.06861|1867.06861|1756.073814|1756.073814|19532306
1129762800000|2005-10-19 23:00:00|1803.3763|1803.3763|1788.58911|1788.58911|1834.371572|1834.371572|1750.5059|1750.5059|14707002
1129849200000|2005-10-20 23:00:00|1751.332|1751.332|1734.251722|1734.251722|1778.5933|1778.5933|1705.8965|1705.8965|16409065
1130108400000|2005-10-23 23:00:00|1724.8968|1724.8968|1752.9842|1752.9842|1754.6364|1754.6364|1708.3748|1708.3748|12196817
1130194800000|2005-10-24 23:00:00|1761.2452|1761.2452|1763.516975|1763.516975|1776.296742|1776.296742|1748.8537|1748.8537|11186156
1130281200000|2005-10-25 23:00:00|1766.2018|1766.2018|1763.7235|1763.7235|1797.5936|1797.5936|1693.505|1693.505|13566863
1130367600000|2005-10-26 23:00:00|1754.6364|1754.6364|1742.2449|1742.2449|1778.971654|1778.971654|1710.8531|1710.8531|13223222
1130454000000|2005-10-27 23:00:00|1733.9839|1733.9839|1744.508414|1744.508414|1766.61485|1766.61485|1721.435441|1721.435441|18340944
1130716800000|2005-10-31 00:00:00|1776.115|1776.115|1778.403297|1778.403297|1786.8543|1786.8543|1746.342356|1746.342356|8871312
1130803200000|2005-11-01 00:00:00|1794.2892|1794.2892|1797.5936|1797.5936|1814.1156|1814.1156|1779.4194|1779.4194|6482283
1130889600000|2005-11-02 00:00:00|1804.2024|1804.2024|1793.967021|1793.967021|1812.4634|1812.4634|1771.9845|1771.9845|5972217
1130976000000|2005-11-03 00:00:00|1837.2464|1837.2464|1848.101354|1848.101354|1864.5077|1864.5077|1827.3332|1827.3332|8251343
1131062400000|2005-11-04 00:00:00|1852.9423|1852.9423|1835.5942|1835.5942|1867.8121|1867.8121|1829.8115|1829.8115|6732059
1131321600000|2005-11-07 00:00:00|1842.203|1842.203|1849.910348|1849.910348|1874.4209|1874.4209|1819.8983|1819.8983|6287715
1131408000000|2005-11-08 00:00:00|1874.4209|1874.4209|1861.095907|1861.095907|1896.7256|1896.7256|1853.7684|1853.7684|6829096
1131494400000|2005-11-09 00:00:00|1865.3338|1865.3338|1870.901714|1870.901714|1879.3775|1879.3775|1862.8555|1862.8555|4668774
1131580800000|2005-11-10 00:00:00|1889.2907|1889.2907|1884.00366|1884.00366|1906.6388|1906.6388|1866.986|1866.986|6288180
1131667200000|2005-11-11 00:00:00|1898.3778|1898.3778|1897.5517|1897.5517|1934.7262|1934.7262|1891.769|1891.769|5137189
1131926400000|2005-11-14 00:00:00|1958.6831|1958.6831|1907.4649|1907.4649|1961.1614|1961.1614|1900.8561|1900.8561|7932326
1132012800000|2005-11-15 00:00:00|1905.8127|1905.8127|1936.3784|1936.3784|1950.4221|1950.4221|1895.0734|1895.0734|6056454
1132099200000|2005-11-16 00:00:00|1933.074|1933.074|1908.291|1908.291|1942.9872|1942.9872|1878.5514|1878.5514|8013333
1132185600000|2005-11-17 00:00:00|1916.552|1916.552|1966.118|1966.118|1966.9441|1966.9441|1916.552|1916.552|7547840
1132272000000|2005-11-18 00:00:00|1992.5532|1992.5532|2034.93213|2034.93213|2044.5975|2044.5975|1986.7705|1986.7705|10730681
1132531200000|2005-11-21 00:00:00|2006.5969|2006.5969|1993.3793|1993.3793|2014.250716|2014.250716|1984.2922|1984.2922|5466778
1132617600000|2005-11-22 00:00:00|1980.1617|1980.1617|1950.4221|1950.4221|2004.1186|2004.1186|1944.6394|1944.6394|9335213
1132704000000|2005-11-23 00:00:00|1945.4655|1945.4655|1929.629163|1929.629163|1973.23733|1973.23733|1925.6391|1925.6391|7179509
1132790400000|2005-11-24 00:00:00|1972.7268|1972.7268|1979.3356|1979.3356|1994.2054|1994.2054|1965.2919|1965.2919|4773219
1132876800000|2005-11-25 00:00:00|1978.5095|1978.5095|1970.2485|1970.2485|1978.5095|1978.5095|1956.2048|1956.2048|4112602
1133136000000|2005-11-28 00:00:00|1978.5095|1978.5095|1954.808691|1954.808691|1998.357379|1998.357379|1944.201567|1944.201567|4629847
1133222400000|2005-11-29 00:00:00|1962.8136|1962.8136|1966.118|1966.118|1982.64|1982.64|1878.906623|1878.906623|9173247
1133308800000|2005-11-30 00:00:00|1958.6831|1958.6831|1933.074|1933.074|1994.494535|1994.494535|1930.5957|1930.5957|10575401
1133395200000|2005-12-01 00:00:00|1931.4218|1931.4218|1965.95278|1965.95278|1988.4227|1988.4227|1920.6825|1920.6825|8699054
1133481600000|2005-12-02 00:00:00|2001.6403|2001.6403|2052.5939|2052.5939|2069.917465|2069.917465|1920.955113|1920.955113|12253474
1133740800000|2005-12-05 00:00:00|2065.25|2065.25|2044.5975|2044.5975|2069.3805|2069.3805|2032.206|2032.206|5849967
1133827200000|2005-12-06 00:00:00|2037.9887|2037.9887|2037.9887|2037.9887|2073.767917|2073.767917|2028.0755|2028.0755|6424766
1133913600000|2005-12-07 00:00:00|2065.25|2065.25|2056.989|2056.989|2100.7723|2100.7723|2046.018392|2046.018392|5250923
1134000000000|2005-12-08 00:00:00|2039.6409|2039.6409|2037.57565|2037.57565|2052.914675|2052.914675|2015.684|2015.684|6150378
1134086400000|2005-12-09 00:00:00|2047.9019|2047.9019|2057.8151|2057.8151|2072.385852|2072.385852|2025.341109|2025.341109|5466730
1134345600000|2005-12-12 00:00:00|2058.6412|2058.6412|2056.989|2056.989|2072.6849|2072.6849|2054.5107|2054.5107|3326413
1134432000000|2005-12-13 00:00:00|2042.9453|2042.9453|2037.41043|2037.41043|2056.989|2056.989|2036.83216|2036.83216|6982131
1134518400000|2005-12-14 00:00:00|2036.3365|2036.3365|2058.267803|2058.267803|2064.4239|2064.4239|2035.5104|2035.5104|6440578
1134604800000|2005-12-15 00:00:00|2035.5104|2035.5104|2042.559511|2042.559511|2048.686695|2048.686695|2019.8145|2019.8145|10190872
1134691200000|2005-12-16 00:00:00|2021.4667|2021.4667|2056.1629|2056.1629|2058.6412|2058.6412|2014.8579|2014.8579|11696113
1134950400000|2005-12-19 00:00:00|2045.4236|2045.4236|2081.011988|2081.011988|2094.1635|2094.1635|2044.828808|2044.828808|11624488
1135036800000|2005-12-20 00:00:00|2086.7286|2086.7286|2102.4245|2102.4245|2128.0336|2128.0336|2082.5981|2082.5981|12034191
1135123200000|2005-12-21 00:00:00|2128.0336|2128.0336|2155.757516|2155.757516|2192.750274|2192.750274|2127.926207|2127.926207|5959899
1135209600000|2005-12-22 00:00:00|2168.5125|2168.5125|2160.520809|2160.520809|2175.1213|2175.1213|2151.1644|2151.1644|6371116
1135296000000|2005-12-23 00:00:00|2176.7735|2176.7735|2175.236954|2175.236954|2180.904|2180.904|2166.19942|2166.19942|1343196
1135728000000|2005-12-28 00:00:00|2180.904|2180.904|2178.4257|2178.4257|2185.0345|2185.0345|2166.8603|2166.8603|3674693
1135814400000|2005-12-29 00:00:00|2200.7304|2200.7304|2199.867952|2199.867952|2213.105378|2213.105378|2143.456887|2143.456887|2777283
1135900800000|2005-12-30 00:00:00|2181.7301|2181.7301|2182.498373|2182.498373|2200.7304|2200.7304|2176.93872|2176.93872|1123267
1136246400000|2006-01-03 00:00:00|2211.4697|2211.4697|2232.9483|2232.9483|2235.4266|2235.4266|2185.298852|2185.298852|16633017
1136332800000|2006-01-04 00:00:00|2246.992|2246.992|2247.743751|2247.743751|2272.862974|2272.862974|2235.4266|2235.4266|13080081
1136419200000|2006-01-05 00:00:00|2241.2093|2241.2093|2214.545601|2214.545601|2249.4703|2249.4703|2185.877122|2185.877122|12185586
1136505600000|2006-01-06 00:00:00|2204.0348|2204.0348|2208.1653|2208.1653|2240.87886|2240.87886|2178.4257|2178.4257|9064697
1136764800000|2006-01-09 00:00:00|2238.731|2238.731|2228.966498|2228.966498|2246.1659|2246.1659|2221.3829|2221.3829|14168893
1136851200000|2006-01-10 00:00:00|2221.3829|2221.3829|2174.145676|2174.145676|2256.046056|2256.046056|2149.5122|2149.5122|22000101
1136937600000|2006-01-11 00:00:00|2194.1216|2194.1216|2227.372125|2227.372125|2249.4703|2249.4703|2194.1216|2194.1216|18582676
1137024000000|2006-01-12 00:00:00|2265.1662|2265.1662|2299.326757|2299.326757|2330.4281|2330.4281|2235.17877|2235.17877|22303683
1137110400000|2006-01-13 00:00:00|2294.9058|2294.9058|2288.297|2288.297|2301.5146|2301.5146|2275.9055|2275.9055|10877010
1137369600000|2006-01-16 00:00:00|2292.4275|2292.4275|2313.08|2313.08|2318.0366|2318.0366|2279.837736|2279.837736|6458839
1137456000000|2006-01-17 00:00:00|2314.7322|2314.7322|2325.451921|2325.451921|2338.77171|2338.77171|2299.0363|2299.0363|8583983
1137542400000|2006-01-18 00:00:00|2263.514|2263.514|2290.7753|2290.7753|2324.6454|2324.6454|2256.0791|2256.0791|12409128
1137628800000|2006-01-19 00:00:00|2328.7759|2328.7759|2371.7331|2371.7331|2403.1249|2403.1249|2282.390385|2282.390385|10592151
1137715200000|2006-01-20 00:00:00|2406.4293|2406.4293|2422.1252|2422.1252|2441.1255|2441.1255|2303.431152|2303.431152|16332877
1137974400000|2006-01-23 00:00:00|2345.2979|2345.2979|2345.777038|2345.777038|2365.9504|2365.9504|2330.4281|2330.4281|10040577
1138060800000|2006-01-24 00:00:00|2379.168|2379.168|2359.497733|2359.497733|2395.69|2395.69|2343.6457|2343.6457|11702315
1138147200000|2006-01-25 00:00:00|2371.7331|2371.7331|2404.397094|2404.397094|2444.4299|2444.4299|2371.7331|2371.7331|8638387
1138233600000|2006-01-26 00:00:00|2433.6906|2433.6906|2436.639777|2436.639777|2465.0824|2465.0824|2405.6032|2405.6032|14229329
1138320000000|2006-01-27 00:00:00|2461.778|2461.778|2404.046828|2404.046828|2481.6044|2481.6044|2399.8205|2399.8205|20664300
1138579200000|2006-01-30 00:00:00|2486.561|2486.561|2439.4733|2439.4733|2518.159325|2518.159325|2407.280183|2407.280183|17856350
1138665600000|2006-01-31 00:00:00|2424.6035|2424.6035|2389.304247|2389.304247|2506.809537|2506.809537|2358.556805|2358.556805|17397536
1138752000000|2006-02-01 00:00:00|2384.9507|2384.9507|2409.7337|2409.7337|2431.2123|2431.2123|2367.247377|2367.247377|12657468
1138838400000|2006-02-02 00:00:00|2461.778|2461.778|2441.9516|2441.9516|2474.152978|2474.152978|2354.385|2354.385|17639521
1138924800000|2006-02-03 00:00:00|2371.7331|2371.7331|2363.4911|2363.4911|2452.19524|2452.19524|2327.718492|2327.718492|14671106
1139184000000|2006-02-06 00:00:00|2391.5595|2391.5595|2390.7334|2390.7334|2407.2554|2407.2554|2375.8636|2375.8636|7591998
1139270400000|2006-02-07 00:00:00|2407.2554|2407.2554|2383.670245|2383.670245|2418.449055|2418.449055|2335.3847|2335.3847|13329938
1139356800000|2006-02-08 00:00:00|2271.775|2271.775|2290.663942|2290.663942|2379.168|2379.168|2246.992|2246.992|21349369
1139443200000|2006-02-09 00:00:00|2332.0803|2332.0803|2352.385838|2352.385838|2370.0809|2370.0809|2297.722801|2297.722801|11391220
1139529600000|2006-02-10 00:00:00|2358.5155|2358.5155|2351.74148|2351.74148|2382.060176|2382.060176|2256.9052|2256.9052|16259473
1139788800000|2006-02-13 00:00:00|2249.4703|2249.4703|2257.764344|2257.764344|2362.695566|2362.695566|2230.47|2230.47|13954181
1139875200000|2006-02-14 00:00:00|2263.514|2263.514|2270.9489|2270.9489|2303.1668|2303.1668|2255.253|2255.253|11914535
1139961600000|2006-02-15 00:00:00|2286.6448|2286.6448|2300.209362|2300.209362|2322.158839|2322.158839|2262.473114|2262.473114|19556335
1140048000000|2006-02-16 00:00:00|2296.558|2296.558|2299.510068|2299.510068|2325.405412|2325.405412|2254.17907|2254.17907|13277963
1140134400000|2006-02-17 00:00:00|2318.0366|2318.0366|2359.878565|2359.878565|2434.5167|2434.5167|2293.2536|2293.2536|14541367
1140393600000|2006-02-20 00:00:00|2376.6897|2376.6897|2425.908738|2425.908738|2439.4733|2439.4733|2344.38919|2344.38919|8150312
1140480000000|2006-02-21 00:00:00|2425.4296|2425.4296|2414.952091|2414.952091|2453.517|2453.517|2402.017926|2402.017926|10210335
1140566400000|2006-02-22 00:00:00|2363.4721|2363.4721|2361.662941|2361.662941|2428.932264|2428.932264|2336.764287|2336.764287|7508942
1140652800000|2006-02-23 00:00:00|2373.3853|2373.3853|2331.2542|2331.2542|2389.0812|2389.0812|2322.9932|2322.9932|10811100
1140739200000|2006-02-24 00:00:00|2318.8627|2318.8627|2296.558|2296.558|2364.2982|2364.2982|2250.742494|2250.742494|10158564
1140998400000|2006-02-27 00:00:00|2308.9495|2308.9495|2282.5143|2282.5143|2360.365964|2360.365964|2278.3838|2278.3838|8357190
1141084800000|2006-02-28 00:00:00|2259.3835|2259.3835|2222.167695|2222.167695|2259.3835|2259.3835|2205.687|2205.687|12777192
1141171200000|2006-03-01 00:00:00|2218.0785|2218.0785|2218.177632|2218.177632|2301.712864|2301.712864|2213.948|2213.948|11950510
1141257600000|2006-03-02 00:00:00|2237.0788|2237.0788|2237.937944|2237.937944|2322.365364|2322.365364|2204.8609|2204.8609|15372586
1141344000000|2006-03-03 00:00:00|2252.7747|2252.7747|2239.5571|2239.5571|2265.1662|2265.1662|2220.5568|2220.5568|9139830
1141603200000|2006-03-06 00:00:00|2242.0354|2242.0354|2220.5568|2220.5568|2259.462806|2259.462806|2216.401517|2216.401517|7674363
1141689600000|2006-03-07 00:00:00|2195.7738|2195.7738|2172.643|2172.643|2241.407564|2241.407564|2149.5122|2149.5122|12584411
1141776000000|2006-03-08 00:00:00|2166.0342|2166.0342|2137.9468|2137.9468|2172.643|2172.643|2106.555|2106.555|26792090
1141862400000|2006-03-09 00:00:00|2180.904|2180.904|2166.8603|2166.8603|2190.8172|2190.8172|2109.8594|2109.8594|13462229
1141948800000|2006-03-10 00:00:00|2147.86|2147.86|2166.432298|2166.432298|2209.8175|2209.8175|2122.2509|2122.2509|29049530
1142208000000|2006-03-13 00:00:00|2232.9483|2232.9483|2202.114365|2202.114365|2251.1225|2251.1225|2183.3823|2183.3823|13439648
1142294400000|2006-03-14 00:00:00|2189.165|2189.165|2192.097655|2192.097655|2208.9914|2208.9914|2176.7735|2176.7735|13857434
1142380800000|2006-03-15 00:00:00|2215.6002|2215.6002|2216.979787|2216.979787|2283.3404|2283.3404|2194.9477|2194.9477|21755240
1142467200000|2006-03-16 00:00:00|2284.1665|2284.1665|2274.48626|2274.48626|2290.7753|2290.7753|2252.7747|2252.7747|17918836
1142553600000|2006-03-17 00:00:00|2279.2099|2279.2099|2257.7313|2257.7313|2313.08|2313.08|2251.9486|2251.9486|17099750
1142812800000|2006-03-20 00:00:00|2277.5577|2277.5577|2271.461082|2271.461082|2305.6451|2305.6451|2234.658327|2234.658327|8601715
1142899200000|2006-03-21 00:00:00|2256.0791|2256.0791|2242.188642|2242.188642|2268.371468|2268.371468|2223.539021|2223.539021|4677286
1142985600000|2006-03-22 00:00:00|2230.47|2230.47|2251.691848|2251.691848|2269.2967|2269.2967|2224.6873|2224.6873|5652498
1143072000000|2006-03-23 00:00:00|2289.1231|2289.1231|2285.8187|2285.8187|2306.4712|2306.4712|2277.5577|2277.5577|11162502
1143158400000|2006-03-24 00:00:00|2299.0363|2299.0363|2330.279402|2330.279402|2358.5155|2358.5155|2298.2102|2298.2102|10875042
1143414000000|2006-03-26 23:00:00|2387.429|2387.429|2337.476385|2337.476385|2391.5595|2391.5595|2327.1237|2327.1237|7881233
1143500400000|2006-03-27 23:00:00|2351.9067|2351.9067|2332.9064|2332.9064|2375.8636|2375.8636|2296.921484|2296.921484|14342316
1143586800000|2006-03-28 23:00:00|2315.5583|2315.5583|2330.4281|2330.4281|2355.2111|2355.2111|2290.7753|2290.7753|6156393
1143673200000|2006-03-29 23:00:00|2394.8639|2394.8639|2462.6041|2462.6041|2479.1261|2479.1261|2251.642943|2251.642943|10991078
1143759600000|2006-03-30 23:00:00|2478.3|2478.3|2416.824942|2416.824942|2504.7352|2504.7352|2394.0378|2394.0378|13205688
1144018800000|2006-04-02 23:00:00|2467.5607|2467.5607|2493.558067|2493.558067|2526.2138|2526.2138|2445.256|2445.256|11028916
1144105200000|2006-04-03 23:00:00|2489.0393|2489.0393|2514.6484|2514.6484|2540.2575|2540.2575|2430.972731|2430.972731|11338818
1144191600000|2006-04-04 23:00:00|2536.127|2536.127|2589.8235|2589.8235|2598.9106|2598.9106|2473.3434|2473.3434|10585902
1144278000000|2006-04-05 23:00:00|2614.6065|2614.6065|2598.210893|2598.210893|2635.259|2635.259|2565.0405|2565.0405|9190461
1144364400000|2006-04-06 23:00:00|2610.476|2610.476|2609.889469|2609.889469|2634.4329|2634.4329|2530.3443|2530.3443|16288180
1144623600000|2006-04-09 23:00:00|2555.9534|2555.9534|2573.3015|2573.3015|2577.985487|2577.985487|2514.6484|2514.6484|13279234
1144710000000|2006-04-10 23:00:00|2635.259|2635.259|2559.584109|2559.584109|2676.564|2676.564|2554.38381|2554.38381|19843069
1144796400000|2006-04-11 23:00:00|2548.5185|2548.5185|2540.868814|2540.868814|2628.6502|2628.6502|2516.3006|2516.3006|9817336
1144882800000|2006-04-12 23:00:00|2569.171|2569.171|2517.53975|2517.53975|2584.0408|2584.0408|2506.3874|2506.3874|9043981
1145314800000|2006-04-17 23:00:00|2593.954|2593.954|2609.302938|2609.302938|2636.101622|2636.101622|2556.986025|2556.986025|10382026
1145401200000|2006-04-18 23:00:00|2643.52|2643.52|2626.759422|2626.759422|2660.8681|2660.8681|2598.0845|2598.0845|7591326
1145487600000|2006-04-19 23:00:00|2586.5191|2586.5191|2540.2575|2540.2575|2637.7373|2637.7373|2524.5616|2524.5616|16874234
1145574000000|2006-04-20 23:00:00|2524.5616|2524.5616|2603.822591|2603.822591|2622.8675|2622.8675|2503.083|2503.083|9067016
1145833200000|2006-04-23 23:00:00|2607.9977|2607.9977|2584.8669|2584.8669|2650.9549|2650.9549|2574.9537|2574.9537|7045458
1145919600000|2006-04-24 23:00:00|2599.7367|2599.7367|2586.5191|2586.5191|2623.6936|2623.6936|2549.3446|2549.3446|9178572
1146006000000|2006-04-25 23:00:00|2618.737|2618.737|2592.318322|2592.318322|2626.1719|2626.1719|2572.4754|2572.4754|5265562
1146092400000|2006-04-26 23:00:00|2585.693|2585.693|2503.083|2503.083|2590.600034|2590.600034|2460.9519|2460.9519|18477753
1146178800000|2006-04-27 23:00:00|2507.2135|2507.2135|2491.5176|2491.5176|2536.51031|2536.51031|2462.6041|2462.6041|8052049
1146524400000|2006-05-01 23:00:00|2537.7792|2537.7792|2578.158968|2578.158968|2615.4326|2615.4326|2528.6921|2528.6921|10063499
1146610800000|2006-05-02 23:00:00|2643.52|2643.52|2536.127|2536.127|2654.2593|2654.2593|2536.127|2536.127|15616673
1146697200000|2006-05-03 23:00:00|2536.127|2536.127|2581.215538|2581.215538|2642.6939|2642.6939|2512.9962|2512.9962|8735883
1146783600000|2006-05-04 23:00:00|2631.1285|2631.1285|2632.954181|2632.954181|2766.050456|2766.050456|2587.3452|2587.3452|12197986
1147042800000|2006-05-07 23:00:00|2726.13|2726.13|2652.549273|2652.549273|2764.1306|2764.1306|2638.15035|2638.15035|19382956
1147129200000|2006-05-08 23:00:00|2647.6505|2647.6505|2659.265466|2659.265466|2697.2165|2697.2165|2616.2587|2616.2587|14122912
1147215600000|2006-05-09 23:00:00|2701.347|2701.347|2704.6514|2704.6514|2724.4778|2724.4778|2631.442418|2631.442418|9108791
1147302000000|2006-05-10 23:00:00|2742.652|2742.652|2747.956305|2747.956305|2798.0007|2798.0007|2702.387886|2702.387886|10027341
1147388400000|2006-05-11 23:00:00|2725.3039|2725.3039|2687.823743|2687.823743|2767.671265|2767.671265|2615.4326|2615.4326|18346672
1147647600000|2006-05-14 23:00:00|2602.215|2602.215|2502.236247|2502.236247|2602.215|2602.215|2432.8645|2432.8645|18907117
1147734000000|2006-05-15 23:00:00|2509.6918|2509.6918|2456.028344|2456.028344|2539.104264|2539.104264|2397.3422|2397.3422|20548233
1147820400000|2006-05-16 23:00:00|2510.5179|2510.5179|2491.5176|2491.5176|2561.7361|2561.7361|2316.3844|2316.3844|22153188
1147906800000|2006-05-17 23:00:00|2384.1246|2384.1246|2324.6454|2324.6454|2384.1246|2384.1246|2248.702027|2248.702027|20101760
1147993200000|2006-05-18 23:00:00|2313.08|2313.08|2285.8187|2285.8187|2403.1249|2403.1249|2272.6011|2272.6011|17215217
1148252400000|2006-05-21 23:00:00|2232.1222|2232.1222|2203.446617|2203.446617|2354.839355|2354.839355|2158.5993|2158.5993|22963826
1148338800000|2006-05-22 23:00:00|2235.4266|2235.4266|2362.646|2362.646|2406.4293|2406.4293|2218.9046|2218.9046|18381907
1148425200000|2006-05-23 23:00:00|2329.602|2329.602|2314.64959|2314.64959|2401.026606|2401.026606|2225.075567|2225.075567|19546685
1148511600000|2006-05-24 23:00:00|2329.602|2329.602|2391.675154|2391.675154|2432.377101|2432.377101|2314.129147|2314.129147|12724194
1148598000000|2006-05-25 23:00:00|2460.1258|2460.1258|2501.4308|2501.4308|2521.2572|2521.2572|2236.41792|2236.41792|12424181
1148943600000|2006-05-29 23:00:00|2511.344|2511.344|2471.269889|2471.269889|2515.4745|2515.4745|2417.9947|2417.9947|13026054
1149030000000|2006-05-30 23:00:00|2404.7771|2404.7771|2430.933739|2430.933739|2473.370661|2473.370661|2334.5586|2334.5586|10501593
1149116400000|2006-05-31 23:00:00|2440.2994|2440.2994|2371.7331|2371.7331|2440.2994|2440.2994|2344.4718|2344.4718|12517049
1149202800000|2006-06-01 23:00:00|2400.6466|2400.6466|2377.5158|2377.5158|2412.212|2412.212|2263.514|2263.514|9603309
1149462000000|2006-06-04 23:00:00|2419.6469|2419.6469|2371.592498|2371.592498|2424.6035|2424.6035|2363.4721|2363.4721|5646177
1149548400000|2006-06-05 23:00:00|2308.1234|2308.1234|2277.417263|2277.417263|2314.359629|2314.359629|2268.4706|2268.4706|9720449
1149634800000|2006-06-06 23:00:00|2313.08|2313.08|2287.264375|2287.264375|2313.08|2313.08|2219.7307|2219.7307|13317039
1149721200000|2006-06-07 23:00:00|2197.426|2197.426|2131.338|2131.338|2289.313103|2289.313103|2124.7292|2124.7292|33115953
1149807600000|2006-06-08 23:00:00|2230.47|2230.47|2230.47|2230.47|2240.3832|2240.3832|2131.338|2131.338|12348252
1150066800000|2006-06-11 23:00:00|2152.8166|2152.8166|2226.413849|2226.413849|2239.5571|2239.5571|2148.496097|2148.496097|10516895
1150153200000|2006-06-12 23:00:00|2110.6855|2110.6855|2104.0767|2104.0767|2121.4248|2121.4248|2069.3805|2069.3805|18662732
1150239600000|2006-06-13 23:00:00|2164.382|2164.382|2133.8163|2133.8163|2197.599481|2197.599481|2065.25|2065.25|14733247
1150326000000|2006-06-14 23:00:00|2172.643|2172.643|2225.651772|2225.651772|2289.9492|2289.9492|2103.564518|2103.564518|14543200
1150412400000|2006-06-15 23:00:00|2318.0366|2318.0366|2245.3398|2245.3398|2349.4284|2349.4284|2223.0351|2223.0351|18593727
1150671600000|2006-06-18 23:00:00|2253.6008|2253.6008|2220.5568|2220.5568|2303.9929|2303.9929|2216.4263|2216.4263|13924107
1150758000000|2006-06-19 23:00:00|2193.2955|2193.2955|2211.735126|2211.735126|2288.13178|2288.13178|2185.0345|2185.0345|8165987
1150844400000|2006-06-20 23:00:00|2291.6014|2291.6014|2310.6017|2310.6017|2313.08|2313.08|2247.8181|2247.8181|9834896
1150930800000|2006-06-21 23:00:00|2346.124|2346.124|2312.2539|2312.2539|2381.6463|2381.6463|2277.813791|2277.813791|13172267
1151017200000|2006-06-22 23:00:00|2321.341|2321.341|2306.099455|2306.099455|2332.0803|2332.0803|2271.775|2271.775|5707068
1151276400000|2006-06-25 23:00:00|2341.9935|2341.9935|2334.814691|2334.814691|2369.2548|2369.2548|2317.2105|2317.2105|10262335
1151362800000|2006-06-26 23:00:00|2366.7765|2366.7765|2306.413538|2306.413538|2370.0809|2370.0809|2267.6445|2267.6445|26216918
1151449200000|2006-06-27 23:00:00|2260.2096|2260.2096|2260.2096|2260.2096|2317.863119|2317.863119|2226.3395|2226.3395|11006231
1151535600000|2006-06-28 23:00:00|2284.1665|2284.1665|2321.341|2321.341|2346.124|2346.124|2250.2964|2250.2964|9694395
1151622000000|2006-06-29 23:00:00|2399.8205|2399.8205|2388.626845|2388.626845|2416.3425|2416.3425|2341.9935|2341.9935|12503620
1151881200000|2006-07-02 23:00:00|2384.1246|2384.1246|2390.915142|2390.915142|2399.8205|2399.8205|2356.0372|2356.0372|7294833
1151967600000|2006-07-03 23:00:00|2386.6029|2386.6029|2390.56818|2390.56818|2398.9944|2398.9944|2321.341|2321.341|3599214
1152054000000|2006-07-04 23:00:00|2374.2114|2374.2114|2337.821695|2337.821695|2379.168|2379.168|2317.2105|2317.2105|7052318
1152140400000|2006-07-05 23:00:00|2347.7762|2347.7762|2341.9935|2341.9935|2374.2114|2374.2114|2317.2105|2317.2105|8272223
1152226800000|2006-07-06 23:00:00|2387.429|2387.429|2347.131842|2347.131842|2399.57267|2399.57267|2332.344652|2332.344652|10481603
1152486000000|2006-07-09 23:00:00|2374.2114|2374.2114|2350.378415|2350.378415|2385.562014|2385.562014|2329.602|2329.602|5169548
1152572400000|2006-07-10 23:00:00|2333.7325|2333.7325|2362.646|2362.646|2372.5592|2372.5592|2319.019659|2319.019659|9116041
1152658800000|2006-07-11 23:00:00|2381.6463|2381.6463|2384.1246|2384.1246|2406.4293|2406.4293|2362.646|2362.646|8420578
1152745200000|2006-07-12 23:00:00|2366.7765|2366.7765|2341.812584|2341.812584|2366.7765|2366.7765|2315.5583|2315.5583|7744362
1152831600000|2006-07-13 23:00:00|2284.9926|2284.9926|2251.1225|2251.1225|2386.303852|2386.303852|2230.47|2230.47|10507449
1153090800000|2006-07-16 23:00:00|2282.5143|2282.5143|2210.643765|2210.643765|2282.5143|2282.5143|2200.7304|2200.7304|8814488
1153177200000|2006-07-17 23:00:00|2202.3826|2202.3826|2195.078389|2195.078389|2226.3395|2226.3395|2168.256409|2168.256409|9187620
1153263600000|2006-07-18 23:00:00|2209.8175|2209.8175|2286.223489|2286.223489|2299.8624|2299.8624|2181.7301|2181.7301|15366346
1153350000000|2006-07-19 23:00:00|2312.2539|2312.2539|2312.2539|2312.2539|2322.1671|2322.1671|2237.0788|2237.0788|7547486
1153436400000|2006-07-20 23:00:00|2232.1222|2232.1222|2202.696518|2202.696518|2244.5137|2244.5137|2163.5559|2163.5559|9904198
1153695600000|2006-07-23 23:00:00|2164.382|2164.382|2195.335141|2195.335141|2297.789715|2297.789715|2164.382|2164.382|8295929
1153782000000|2006-07-24 23:00:00|2242.0354|2242.0354|2255.253|2255.253|2272.6011|2272.6011|2202.366078|2202.366078|10232692
1153868400000|2006-07-25 23:00:00|2256.9052|2256.9052|2259.3835|2259.3835|2273.4272|2273.4272|2195.19553|2195.19553|7849829
1153954800000|2006-07-26 23:00:00|2292.4275|2292.4275|2302.563747|2302.563747|2318.8627|2318.8627|2274.2533|2274.2533|8552781
1154041200000|2006-07-27 23:00:00|2289.9492|2289.9492|2304.819|2304.819|2337.233512|2337.233512|2273.4272|2273.4272|12486461
1154300400000|2006-07-30 23:00:00|2317.2105|2317.2105|2284.1665|2284.1665|2335.3847|2335.3847|2276.7316|2276.7316|8163681
1154386800000|2006-07-31 23:00:00|2280.036|2280.036|2287.96656|2287.96656|2309.7756|2309.7756|2256.260842|2256.260842|11916453
1154473200000|2006-08-01 23:00:00|2282.5143|2282.5143|2289.28832|2289.28832|2318.8627|2318.8627|2260.2096|2260.2096|12114900
1154559600000|2006-08-02 23:00:00|2330.4281|2330.4281|2291.452702|2291.452702|2394.0378|2394.0378|2277.5577|2277.5577|10383897
1154646000000|2006-08-03 23:00:00|2278.3838|2278.3838|2318.0366|2318.0366|2350.2545|2350.2545|2261.894844|2261.894844|14751921
1154905200000|2006-08-06 23:00:00|2280.036|2280.036|2284.147582|2284.147582|2294.0797|2294.0797|2237.9049|2237.9049|8568439
1154991600000|2006-08-07 23:00:00|2309.7756|2309.7756|2274.2666|2274.2666|2314.7322|2314.7322|2242.8615|2242.8615|13387217
1155078000000|2006-08-08 23:00:00|2251.9486|2251.9486|2242.8615|2242.8615|2258.108002|2258.108002|2193.2955|2193.2955|10245341
1155164400000|2006-08-09 23:00:00|2226.3395|2226.3395|2220.558452|2220.558452|2251.9486|2251.9486|2197.426|2197.426|9206069
1155250800000|2006-08-10 23:00:00|2246.992|2246.992|2225.046653|2225.046653|2246.992|2246.992|2205.687|2205.687|8647933
1155510000000|2006-08-13 23:00:00|2230.47|2230.47|2229.668683|2229.668683|2251.9486|2251.9486|2212.981463|2212.981463|5808847
1155596400000|2006-08-14 23:00:00|2211.4697|2211.4697|2227.1656|2227.1656|2237.9049|2237.9049|2194.303342|2194.303342|6582965
1155682800000|2006-08-15 23:00:00|2240.3832|2240.3832|2269.54453|2269.54453|2332.9064|2332.9064|2232.9483|2232.9483|12635927
1155769200000|2006-08-16 23:00:00|2310.6017|2310.6017|2317.039497|2317.039497|2346.9501|2346.9501|2271.775|2271.775|12235214
1155855600000|2006-08-17 23:00:00|2295.7319|2295.7319|2270.081495|2270.081495|2325.4715|2325.4715|2244.5137|2244.5137|10761147
1156114800000|2006-08-20 23:00:00|2271.775|2271.775|2264.207759|2264.207759|2279.2099|2279.2099|2232.9483|2232.9483|7454708
1156201200000|2006-08-21 23:00:00|2310.6017|2310.6017|2275.423058|2275.423058|2311.756588|2311.756588|2255.253|2255.253|5978995
1156287600000|2006-08-22 23:00:00|2254.4269|2254.4269|2288.849661|2288.849661|2300.6885|2300.6885|2248.6442|2248.6442|7561054
1156374000000|2006-08-23 23:00:00|2230.47|2230.47|2184.036571|2184.036571|2266.8184|2266.8184|2169.3386|2169.3386|17041462
1156460400000|2006-08-24 23:00:00|2197.426|2197.426|2190.484282|2190.484282|2221.482032|2221.482032|2172.643|2172.643|13681246
1156806000000|2006-08-28 23:00:00|2217.2524|2217.2524|2182.483173|2182.483173|2227.1656|2227.1656|2169.3386|2169.3386|11813097
1156892400000|2006-08-29 23:00:00|2193.2955|2193.2955|2210.098374|2210.098374|2221.506815|2221.506815|2171.8169|2171.8169|9852971
1156978800000|2006-08-30 23:00:00|2222.209|2222.209|2194.9477|2194.9477|2230.47|2230.47|2183.3823|2183.3823|9077576
1157065200000|2006-08-31 23:00:00|2204.0348|2204.0348|2218.0785|2218.0785|2237.414197|2237.414197|2197.426|2197.426|11121419
1157324400000|2006-09-03 23:00:00|2227.1656|2227.1656|2259.499154|2259.499154|2295.89712|2295.89712|2224.6873|2224.6873|8446888
1157410800000|2006-09-04 23:00:00|2292.4275|2292.4275|2305.193223|2305.193223|2335.3847|2335.3847|2279.2099|2279.2099|14624210
1157497200000|2006-09-05 23:00:00|2329.602|2329.602|2292.556785|2292.556785|2336.2108|2336.2108|2274.889397|2274.889397|12456332
1157583600000|2006-09-06 23:00:00|2271.775|2271.775|2261.171676|2261.171676|2290.7753|2290.7753|2231.2961|2231.2961|10095647
1157670000000|2006-09-07 23:00:00|2249.4703|2249.4703|2203.12609|2203.12609|2263.514|2263.514|2188.082809|2188.082809|10626649
1157929200000|2006-09-10 23:00:00|2168.5125|2168.5125|2119.604406|2119.604406|2172.643|2172.643|2071.0327|2071.0327|21545309
1158015600000|2006-09-11 23:00:00|2056.989|2056.989|2101.044913|2101.044913|2136.382993|2136.382993|2045.283163|2045.283163|15554756
1158102000000|2006-09-12 23:00:00|2081.772|2081.772|2075.855472|2075.855472|2120.218694|2120.218694|2061.631682|2061.631682|14891741
1158188400000|2006-09-13 23:00:00|2101.5984|2101.5984|2106.615471|2106.615471|2135.4685|2135.4685|2071.0327|2071.0327|12326991
1158274800000|2006-09-14 23:00:00|2072.6849|2072.6849|2019.8145|2019.8145|2072.6849|2072.6849|2008.472147|2008.472147|22674769
1158534000000|2006-09-17 23:00:00|2023.945|2023.945|2046.494721|2046.494721|2094.9896|2094.9896|2004.9447|2004.9447|12197334
1158620400000|2006-09-18 23:00:00|2044.5975|2044.5975|2003.928597|2003.928597|2066.0761|2066.0761|1985.1183|1985.1183|13172260
1158706800000|2006-09-19 23:00:00|1980.9878|1980.9878|1972.677234|1972.677234|2034.6843|2034.6843|1940.128894|1940.128894|15314913
1158793200000|2006-09-20 23:00:00|2004.9447|2004.9447|2033.616979|2033.616979|2060.074484|2060.074484|1997.071967|1997.071967|16775680
1158879600000|2006-09-21 23:00:00|2032.206|2032.206|1988.4227|1988.4227|2069.3805|2069.3805|1984.2922|1984.2922|12797158
1159138800000|2006-09-24 23:00:00|1999.162|1999.162|1952.446045|1952.446045|2007.423|2007.423|1913.677172|1913.677172|16757284
1159225200000|2006-09-25 23:00:00|1966.9441|1966.9441|2005.7708|2005.7708|2021.4667|2021.4667|1938.0306|1938.0306|10598064
1159311600000|2006-09-26 23:00:00|2033.8582|2033.8582|2064.4239|2064.4239|2088.3808|2088.3808|1994.2054|1994.2054|13360058
1159398000000|2006-09-27 23:00:00|2094.1635|2094.1635|2104.0767|2104.0767|2107.3811|2107.3811|2081.772|2081.772|8322758
1159484400000|2006-09-28 23:00:00|2119.7726|2119.7726|2101.714054|2101.714054|2146.2078|2146.2078|2077.6415|2077.6415|13008974
1159743600000|2006-10-01 23:00:00|2124.7292|2124.7292|2122.2509|2122.2509|2131.338|2131.338|2099.1201|2099.1201|8125960
1159830000000|2006-10-02 23:00:00|2102.4245|2102.4245|2046.27944|2046.27944|2108.2072|2108.2072|2022.441498|2022.441498|13037610
1159916400000|2006-10-03 23:00:00|2011.5535|2011.5535|1997.480886|1997.480886|2036.3365|2036.3365|1967.7702|1967.7702|18120470
1160002800000|2006-10-04 23:00:00|2041.2931|2041.2931|2034.560385|2034.560385|2060.2934|2060.2934|2014.8579|2014.8579|15191158
1160089200000|2006-10-05 23:00:00|2054.5107|2054.5107|2034.238949|2034.238949|2080.1198|2080.1198|2015.684|2015.684|14560415
1160348400000|2006-10-08 23:00:00|2040.467|2040.467|2096.798759|2096.798759|2132.1641|2132.1641|2017.3362|2017.3362|10001123
1160434800000|2006-10-09 23:00:00|2123.077|2123.077|2133.791517|2133.791517|2161.9037|2161.9037|2034.866042|2034.866042|11584205
1160521200000|2006-10-10 23:00:00|2148.6861|2148.6861|2118.1204|2118.1204|2148.6861|2148.6861|2092.5113|2092.5113|12106151
1160607600000|2006-10-11 23:00:00|2147.86|2147.86|2189.181522|2189.181522|2201.5565|2201.5565|2137.1207|2137.1207|13966913
1160694000000|2006-10-12 23:00:00|2218.0785|2218.0785|2227.950395|2227.950395|2265.9923|2265.9923|2177.971345|2177.971345|16622516
1160953200000|2006-10-15 23:00:00|2286.6448|2286.6448|2280.116958|2280.116958|2293.2536|2293.2536|2262.481375|2262.481375|10603807
1161039600000|2006-10-16 23:00:00|2286.6448|2286.6448|2209.8175|2209.8175|2291.729446|2291.729446|2202.71304|2202.71304|17473846
1161126000000|2006-10-17 23:00:00|2246.992|2246.992|2280.036|2280.036|2293.014857|2293.014857|2209.8175|2209.8175|16030662
1161212400000|2006-10-18 23:00:00|2287.4709|2287.4709|2308.497128|2308.497128|2370.907|2370.907|2261.0357|2261.0357|13063017
1161298800000|2006-10-19 23:00:00|2328.7759|2328.7759|2338.243006|2338.243006|2364.2982|2364.2982|2308.9495|2308.9495|17872726
1161558000000|2006-10-22 23:00:00|2340.3413|2340.3413|2350.2545|2350.2545|2419.919513|2419.919513|2309.7756|2309.7756|12296813
1161644400000|2006-10-23 23:00:00|2337.0369|2337.0369|2319.507058|2319.507058|2358.5155|2358.5155|2313.08|2313.08|11959004
1161730800000|2006-10-24 23:00:00|2394.8639|2394.8639|2391.5595|2391.5595|2404.7771|2404.7771|2370.0809|2370.0809|8136197
1161817200000|2006-10-25 23:00:00|2433.6906|2433.6906|2393.525618|2393.525618|2436.1689|2436.1689|2348.6023|2348.6023|13078037
1161903600000|2006-10-26 23:00:00|2398.9944|2398.9944|2370.0809|2370.0809|2412.212|2412.212|2358.5155|2358.5155|12385033
1162166400000|2006-10-30 00:00:00|2409.7337|2409.7337|2386.322026|2386.322026|2416.307804|2416.307804|2345.2979|2345.2979|11766352
1162252800000|2006-10-31 00:00:00|2375.8636|2375.8636|2388.364393|2388.364393|2394.8639|2394.8639|2341.9935|2341.9935|8983695
1162339200000|2006-11-01 00:00:00|2412.212|2412.212|2444.776862|2444.776862|2467.5607|2467.5607|2379.168|2379.168|17034561
1162425600000|2006-11-02 00:00:00|2427.0818|2427.0818|2402.670545|2402.670545|2452.401765|2452.401765|2398.1683|2398.1683|16463067
1162512000000|2006-11-03 00:00:00|2433.6906|2433.6906|2415.324745|2415.324745|2436.1689|2436.1689|2377.5158|2377.5158|8852022
1162771200000|2006-11-06 00:00:00|2411.3859|2411.3859|2429.204299|2429.204299|2473.3434|2473.3434|2411.3859|2411.3859|7885590
1162857600000|2006-11-07 00:00:00|2493.1698|2493.1698|2487.102095|2487.102095|2501.87359|2501.87359|2466.7346|2466.7346|7960418
1162944000000|2006-11-08 00:00:00|2467.5607|2467.5607|2470.039|2470.039|2491.064071|2491.064071|2425.743518|2425.743518|10083695
1163030400000|2006-11-09 00:00:00|2470.039|2470.039|2442.658907|2442.658907|2470.039|2470.039|2418.8208|2418.8208|10283452
1163116800000|2006-11-10 00:00:00|2451.0387|2451.0387|2437.182938|2437.182938|2482.4305|2482.4305|2364.13298|2364.13298|18218069
1163376000000|2006-11-13 00:00:00|2346.124|2346.124|2284.1665|2284.1665|2418.977759|2418.977759|2255.253|2255.253|21229349
1163462400000|2006-11-14 00:00:00|2304.819|2304.819|2296.743872|2296.743872|2319.6888|2319.6888|2271.328906|2271.328906|10905786
1163548800000|2006-11-15 00:00:00|2280.036|2280.036|2264.315317|2264.315317|2305.554229|2305.554229|2251.1225|2251.1225|15533235
1163635200000|2006-11-16 00:00:00|2292.4275|2292.4275|2305.339443|2305.339443|2330.122443|2330.122443|2274.2533|2274.2533|10126100
1163721600000|2006-11-17 00:00:00|2279.2099|2279.2099|2219.25404|2219.25404|2286.752193|2286.752193|2193.2955|2193.2955|18161628
1163980800000|2006-11-20 00:00:00|2208.9914|2208.9914|2256.9052|2256.9052|2275.0794|2275.0794|2192.4694|2192.4694|10647528
1164067200000|2006-11-21 00:00:00|2230.47|2230.47|2251.9486|2251.9486|2263.514|2263.514|2223.0351|2223.0351|14796657
1164153600000|2006-11-22 00:00:00|2300.6885|2300.6885|2268.693647|2268.693647|2300.6885|2300.6885|2232.9483|2232.9483|13370260
1164240000000|2006-11-23 00:00:00|2261.0357|2261.0357|2260.118729|2260.118729|2276.7316|2276.7316|2225.5134|2225.5134|6240781
1164326400000|2006-11-24 00:00:00|2248.6442|2248.6442|2238.731|2238.731|2310.959401|2310.959401|2216.401517|2216.401517|11819963
1164585600000|2006-11-27 00:00:00|2246.992|2246.992|2220.5568|2220.5568|2265.9923|2265.9923|2208.1653|2208.1653|9916868
1164672000000|2006-11-28 00:00:00|2198.2521|2198.2521|2220.818674|2220.818674|2247.8181|2247.8181|2189.165|2189.165|12132525
1164758400000|2006-11-29 00:00:00|2229.6439|2229.6439|2225.5134|2225.5134|2235.4266|2235.4266|2195.7738|2195.7738|8731898
1164844800000|2006-11-30 00:00:00|2259.3835|2259.3835|2242.8615|2242.8615|2295.938425|2295.938425|2234.6005|2234.6005|11625730
1164931200000|2006-12-01 00:00:00|2239.5571|2239.5571|2275.674192|2275.674192|2289.1231|2289.1231|2213.948|2213.948|9810978
1165190400000|2006-12-04 00:00:00|2259.3835|2259.3835|2266.561896|2266.561896|2283.3404|2283.3404|2233.7744|2233.7744|11431528
1165276800000|2006-12-05 00:00:00|2288.297|2288.297|2323.670602|2323.670602|2352.7328|2352.7328|2260.060902|2260.060902|14216661
1165363200000|2006-12-06 00:00:00|2344.4718|2344.4718|2336.2108|2336.2108|2353.5589|2353.5589|2308.9495|2308.9495|8686306
1165449600000|2006-12-07 00:00:00|2325.4715|2325.4715|2325.446717|2325.446717|2341.9935|2341.9935|2305.6451|2305.6451|8324202
1165536000000|2006-12-08 00:00:00|2280.036|2280.036|2275.0794|2275.0794|2316.531446|2316.531446|2251.1225|2251.1225|13004976
1165795200000|2006-12-11 00:00:00|2292.4275|2292.4275|2259.3835|2259.3835|2300.052403|2300.052403|2256.9052|2256.9052|10051448
1165881600000|2006-12-12 00:00:00|2260.2096|2260.2096|2263.764308|2263.764308|2286.6448|2286.6448|2254.4269|2254.4269|9937917
1165968000000|2006-12-13 00:00:00|2262.6879|2262.6879|2299.0363|2299.0363|2299.0363|2299.0363|2259.3835|2259.3835|10154987
1166054400000|2006-12-14 00:00:00|2313.9061|2313.9061|2342.8196|2342.8196|2354.385|2354.385|2310.072996|2310.072996|10992996
1166140800000|2006-12-15 00:00:00|2354.385|2354.385|2342.8196|2342.8196|2379.9941|2379.9941|2339.5152|2339.5152|16958260
1166400000000|2006-12-18 00:00:00|2325.4715|2325.4715|2325.231931|2325.231931|2362.05286|2362.05286|2305.6451|2305.6451|8532355
1166486400000|2006-12-19 00:00:00|2284.1665|2284.1665|2286.538729|2286.538729|2315.06264|2315.06264|2256.9052|2256.9052|9089671
1166572800000|2006-12-20 00:00:00|2300.6885|2300.6885|2289.039416|2289.039416|2313.9061|2313.9061|2249.263775|2249.263775|10265449
1166659200000|2006-12-21 00:00:00|2238.731|2238.731|2229.387809|2229.387809|2268.4706|2268.4706|2199.9043|2199.9043|16396318
1166745600000|2006-12-22 00:00:00|2189.165|2189.165|2188.3389|2188.3389|2197.814267|2197.814267|2165.2081|2165.2081|6969011
1167177600000|2006-12-27 00:00:00|2196.5999|2196.5999|2222.066085|2222.066085|2242.8615|2242.8615|2176.7735|2176.7735|4015415
1167264000000|2006-12-28 00:00:00|2237.9049|2237.9049|2253.388492|2253.388492|2261.0357|2261.0357|2231.2961|2231.2961|4376217
1167350400000|2006-12-29 00:00:00|2242.0354|2242.0354|2245.3398|2245.3398|2256.0791|2256.0791|2234.6005|2234.6005|2734955
1167696000000|2007-01-02 00:00:00|2263.514|2263.514|2277.442046|2277.442046|2296.97105|2296.97105|2251.9486|2251.9486|8116392
1167782400000|2007-01-03 00:00:00|2255.253|2255.253|2211.758835|2211.758835|2282.344949|2282.344949|2185.8606|2185.8606|13458795
1167868800000|2007-01-04 00:00:00|2147.86|2147.86|2116.085716|2116.085716|2185.0345|2185.0345|2099.1201|2099.1201|19678623
1167955200000|2007-01-05 00:00:00|2106.555|2106.555|2091.049103|2091.049103|2123.077|2123.077|2060.21079|2060.21079|17935453
1168214400000|2007-01-08 00:00:00|2080.1198|2080.1198|2088.172623|2088.172623|2108.306332|2108.306332|2067.7283|2067.7283|12707042
1168300800000|2007-01-09 00:00:00|2131.338|2131.338|2103.395167|2103.395167|2141.2512|2141.2512|2089.793431|2089.793431|23577302
1168387200000|2007-01-10 00:00:00|2090.8591|2090.8591|2105.7289|2105.7289|2123.780011|2123.780011|2081.772|2081.772|14621352
1168473600000|2007-01-11 00:00:00|2152.8166|2152.8166|2152.615858|2152.615858|2199.9043|2199.9043|2080.433718|2080.433718|20361412
1168560000000|2007-01-12 00:00:00|2185.0345|2185.0345|2167.073434|2167.073434|2198.2521|2198.2521|2091.974335|2091.974335|21009917
1168819200000|2007-01-15 00:00:00|2185.0345|2185.0345|2151.41223|2151.41223|2194.9477|2194.9477|2142.9034|2142.9034|7500026
1168905600000|2007-01-16 00:00:00|2133.8163|2133.8163|2121.093451|2121.093451|2183.266646|2183.266646|2085.9025|2085.9025|15362067
1168992000000|2007-01-17 00:00:00|2080.9459|2080.9459|2091.478675|2091.478675|2136.2946|2136.2946|2065.25|2065.25|20971800
1169078400000|2007-01-18 00:00:00|2128.0336|2128.0336|2124.044363|2124.044363|2146.2078|2146.2078|2090.8591|2090.8591|21747899
1169164800000|2007-01-19 00:00:00|2111.5116|2111.5116|2103.959394|2103.959394|2134.179784|2134.179784|2090.8591|2090.8591|15464596
1169424000000|2007-01-22 00:00:00|2147.0339|2147.0339|2141.821209|2141.821209|2172.643|2172.643|2106.30717|2106.30717|11803678
1169510400000|2007-01-23 00:00:00|2150.3383|2150.3383|2191.461558|2191.461558|2203.340876|2203.340876|2128.8597|2128.8597|13754308
1169596800000|2007-01-24 00:00:00|2223.8612|2223.8612|2264.142084|2264.142084|2292.4275|2292.4275|2223.8612|2223.8612|21051300
1169683200000|2007-01-25 00:00:00|2284.1665|2284.1665|2275.475928|2275.475928|2335.3847|2335.3847|2236.2527|2236.2527|14406224
1169769600000|2007-01-26 00:00:00|2238.731|2238.731|2220.011574|2220.011574|2350.427981|2350.427981|2200.7304|2200.7304|14438859
1170028800000|2007-01-29 00:00:00|2227.1656|2227.1656|2209.822457|2209.822457|2237.9049|2237.9049|2189.9911|2189.9911|11163977
1170115200000|2007-01-30 00:00:00|2199.9043|2199.9043|2221.3829|2221.3829|2263.514|2263.514|2181.7301|2181.7301|19903475
1170201600000|2007-01-31 00:00:00|2251.1225|2251.1225|2245.743185|2245.743185|2261.0357|2261.0357|2204.827856|2204.827856|15489847
1170288000000|2007-02-01 00:00:00|2255.253|2255.253|2263.880788|2263.880788|2292.807506|2292.807506|2215.6002|2215.6002|28731858
1170374400000|2007-02-02 00:00:00|2269.2967|2269.2967|2223.0351|2223.0351|2281.6882|2281.6882|2212.2958|2212.2958|27300019
1170633600000|2007-02-05 00:00:00|2189.165|2189.165|2222.902924|2222.902924|2244.5137|2244.5137|2180.928783|2180.928783|11229496
1170720000000|2007-02-06 00:00:00|2232.1222|2232.1222|2224.042942|2224.042942|2249.4703|2249.4703|2213.948|2213.948|17661612
1170806400000|2007-02-07 00:00:00|2271.775|2271.775|2248.57869|2248.57869|2280.234264|2280.234264|2214.7741|2214.7741|21977390
1170892800000|2007-02-08 00:00:00|2238.731|2238.731|2229.667031|2229.667031|2246.225379|2246.225379|2209.8175|2209.8175|19731287
1170979200000|2007-02-09 00:00:00|2240.3832|2240.3832|2227.9917|2227.9917|2251.9486|2251.9486|2224.6873|2224.6873|11791582
1171238400000|2007-02-12 00:00:00|2209.8175|2209.8175|2218.9046|2218.9046|2235.4266|2235.4266|2209.8175|2209.8175|13949596
1171324800000|2007-02-13 00:00:00|2233.7744|2233.7744|2282.5143|2282.5143|2284.9926|2284.9926|2213.948|2213.948|11179003
1171411200000|2007-02-14 00:00:00|2304.819|2304.819|2315.520795|2315.520795|2332.0803|2332.0803|2251.717292|2251.717292|14935574
1171497600000|2007-02-15 00:00:00|2333.7325|2333.7325|2352.118842|2352.118842|2354.385|2354.385|2308.9495|2308.9495|9774206
1171584000000|2007-02-16 00:00:00|2330.4281|2330.4281|2313.631587|2313.631587|2330.4281|2330.4281|2298.2102|2298.2102|11510945
1171843200000|2007-02-19 00:00:00|2331.2542|2331.2542|2345.644036|2345.644036|2350.66755|2350.66755|2323.8193|2323.8193|6733389
1171929600000|2007-02-20 00:00:00|2354.385|2354.385|2343.299564|2343.299564|2362.935135|2362.935135|2313.9061|2313.9061|13060778
1172016000000|2007-02-21 00:00:00|2308.9495|2308.9495|2315.318731|2315.318731|2336.276888|2336.276888|2292.956204|2292.956204|10064463
1172102400000|2007-02-22 00:00:00|2347.7762|2347.7762|2378.266725|2378.266725|2448.296048|2448.296048|2294.765363|2294.765363|14869314
1172188800000|2007-02-23 00:00:00|2362.646|2362.646|2391.439468|2391.439468|2414.6903|2414.6903|2335.649052|2335.649052|18667031
1172448000000|2007-02-26 00:00:00|2414.6903|2414.6903|2428.734|2428.734|2433.6906|2433.6906|2302.018521|2302.018521|9179893
1172534400000|2007-02-27 00:00:00|2393.2117|2393.2117|2307.916875|2307.916875|2393.2117|2393.2117|2287.4709|2287.4709|24606643
1172620800000|2007-02-28 00:00:00|2265.1662|2265.1662|2268.408477|2268.408477|2300.6885|2300.6885|2231.2961|2231.2961|23056527
1172707200000|2007-03-01 00:00:00|2260.2096|2260.2096|2218.532855|2218.532855|2312.2539|2312.2539|2160.2515|2160.2515|16689619
1172793600000|2007-03-02 00:00:00|2230.47|2230.47|2214.829944|2214.829944|2246.992|2246.992|2179.2518|2179.2518|12564701
1173052800000|2007-03-05 00:00:00|2166.8603|2166.8603|2203.328484|2203.328484|2213.948|2213.948|2145.3817|2145.3817|15758801
1173139200000|2007-03-06 00:00:00|2243.6876|2243.6876|2227.983439|2227.983439|2249.4703|2249.4703|2203.2087|2203.2087|14661554
1173225600000|2007-03-07 00:00:00|2206.5131|2206.5131|2241.2093|2241.2093|2256.0791|2256.0791|2181.7301|2181.7301|10964919
1173312000000|2007-03-08 00:00:00|2255.253|2255.253|2267.198406|2267.198406|2282.5143|2282.5143|2254.4269|2254.4269|15433840
1173398400000|2007-03-09 00:00:00|2246.992|2246.992|2241.399303|2241.399303|2268.4706|2268.4706|2218.0785|2218.0785|17836585
1173657600000|2007-03-12 00:00:00|2264.3401|2264.3401|2249.445517|2249.445517|2300.27545|2300.27545|2227.9917|2227.9917|8687139
1173744000000|2007-03-13 00:00:00|2243.6876|2243.6876|2240.333634|2240.333634|2251.1225|2251.1225|2213.948|2213.948|8477660
1173830400000|2007-03-14 00:00:00|2168.5125|2168.5125|2142.98601|2142.98601|2188.272812|2188.272812|2131.338|2131.338|17248302
1173916800000|2007-03-15 00:00:00|2180.904|2180.904|2212.80063|2212.80063|2242.8615|2242.8615|2166.8603|2166.8603|14801754
1174003200000|2007-03-16 00:00:00|2244.5137|2244.5137|2233.980925|2233.980925|2256.9052|2256.9052|2211.4697|2211.4697|15071481
1174262400000|2007-03-19 00:00:00|2271.775|2271.775|2255.253|2255.253|2287.4709|2287.4709|2246.1659|2246.1659|17950639
1174348800000|2007-03-20 00:00:00|2288.297|2288.297|2274.2533|2274.2533|2296.558|2296.558|2240.870599|2240.870599|8007051
1174435200000|2007-03-21 00:00:00|2272.6011|2272.6011|2303.497983|2303.497983|2332.9064|2332.9064|2268.4706|2268.4706|16452660
1174521600000|2007-03-22 00:00:00|2360.1677|2360.1677|2384.28982|2384.28982|2384.28982|2384.28982|2337.863|2337.863|12124432
1174608000000|2007-03-23 00:00:00|2358.5155|2358.5155|2379.168|2379.168|2393.2117|2393.2117|2347.7762|2347.7762|9363558
1174863600000|2007-03-25 23:00:00|2395.69|2395.69|2391.422946|2391.422946|2426.96945|2426.96945|2332.0803|2332.0803|21018824
1174950000000|2007-03-26 23:00:00|2395.69|2395.69|2390.072685|2390.072685|2402.2988|2402.2988|2312.576079|2312.576079|14183371
1175036400000|2007-03-27 23:00:00|2354.385|2354.385|2334.814691|2334.814691|2378.944953|2378.944953|2323.8193|2323.8193|12915479
1175122800000|2007-03-28 23:00:00|2354.385|2354.385|2370.69304|2370.69304|2389.9073|2389.9073|2330.766801|2330.766801|9758120
1175209200000|2007-03-29 23:00:00|2377.5158|2377.5158|2389.238902|2389.238902|2409.7337|2409.7337|2366.066054|2366.066054|10119636
1175468400000|2007-04-01 23:00:00|2370.907|2370.907|2395.234819|2395.234819|2395.69|2395.69|2360.9938|2360.9938|7290662
1175554800000|2007-04-02 23:00:00|2422.9513|2422.9513|2453.194821|2453.194821|2475.8217|2475.8217|2415.5164|2415.5164|13217804
1175641200000|2007-04-03 23:00:00|2494.822|2494.822|2492.75675|2492.75675|2494.822|2494.822|2457.6475|2457.6475|15552229
1175727600000|2007-04-04 23:00:00|2490.6915|2490.6915|2492.668027|2492.668027|2517.9528|2517.9528|2465.0824|2465.0824|9615651
1176159600000|2007-04-09 23:00:00|2522.9094|2522.9094|2557.19255|2557.19255|2606.3455|2606.3455|2515.4745|2515.4745|11781504
1176246000000|2007-04-10 23:00:00|2573.3015|2573.3015|2569.594128|2569.594128|2661.6942|2661.6942|2550.9968|2550.9968|10191693
1176332400000|2007-04-11 23:00:00|2576.6059|2576.6059|2561.7361|2561.7361|2610.038167|2610.038167|2534.4748|2534.4748|10776542
1176418800000|2007-04-12 23:00:00|2548.5185|2548.5185|2548.84894|2548.84894|2574.9537|2574.9537|2534.4748|2534.4748|11465835
1176678000000|2007-04-15 23:00:00|2610.476|2610.476|2610.822962|2610.822962|2626.998|2626.998|2595.6062|2595.6062|11162306
1176764400000|2007-04-16 23:00:00|2629.4763|2629.4763|2629.4763|2629.4763|2636.9112|2636.9112|2577.432|2577.432|8600617
1176850800000|2007-04-17 23:00:00|2617.9109|2617.9109|2583.561662|2583.561662|2635.259|2635.259|2571.6493|2571.6493|12580653
1176937200000|2007-04-18 23:00:00|2527.866|2527.866|2541.9097|2541.9097|2552.649|2552.649|2489.0393|2489.0393|15371126
1177023600000|2007-04-19 23:00:00|2560.91|2560.91|2558.861272|2558.861272|2589.974676|2589.974676|2395.69|2395.69|9569852
1177282800000|2007-04-22 23:00:00|2555.1273|2555.1273|2573.3015|2573.3015|2608.319053|2608.319053|2544.388|2544.388|9251206
1177369200000|2007-04-23 23:00:00|2573.3015|2573.3015|2543.421463|2543.421463|2605.5194|2605.5194|2525.3877|2525.3877|16745739
1177455600000|2007-04-24 23:00:00|2552.649|2552.649|2569.9971|2569.9971|2602.215|2602.215|2537.7792|2537.7792|6823896
1177542000000|2007-04-25 23:00:00|2598.0845|2598.0845|2597.493756|2597.493756|2615.4326|2615.4326|2528.6921|2528.6921|14292720
1177628400000|2007-04-26 23:00:00|2540.2575|2540.2575|2529.5182|2529.5182|2557.803864|2557.803864|2495.615056|2495.615056|14704539
1177887600000|2007-04-29 23:00:00|2534.4748|2534.4748|2538.6053|2538.6053|2562.5622|2562.5622|2518.844988|2518.844988|5261470
1177974000000|2007-04-30 23:00:00|2498.9525|2498.9525|2533.720571|2533.720571|2552.434214|2552.434214|2490.6915|2490.6915|5839314
1178060400000|2007-05-01 23:00:00|2560.0839|2560.0839|2565.461811|2565.461811|2576.6059|2576.6059|2523.330711|2523.330711|10601043
1178146800000|2007-05-02 23:00:00|2569.9971|2569.9971|2613.022866|2613.022866|2624.5197|2624.5197|2499.03511|2499.03511|13972422
1178233200000|2007-05-03 23:00:00|2674.0857|2674.0857|2709.667892|2709.667892|2741.189803|2741.189803|2583.776448|2583.776448|16664426
1178578800000|2007-05-07 23:00:00|2808.74|2808.74|2762.734491|2762.734491|2820.3054|2820.3054|2727.7822|2727.7822|16211941
1178665200000|2007-05-08 23:00:00|2903.7415|2903.7415|3023.526|3023.526|3304.4|3304.4|2730.2605|2730.2605|32861835
1178751600000|2007-05-09 23:00:00|2932.655|2932.655|2923.5679|2923.5679|3056.57|3056.57|2895.4805|2895.4805|22761218
1178838000000|2007-05-10 23:00:00|2910.3503|2910.3503|3015.768095|3015.768095|3163.963|3163.963|2891.35|2891.35|26650541
1179097200000|2007-05-13 23:00:00|2982.221|2982.221|2935.136357|2935.136357|3064.357645|3064.357645|2892.324798|2892.324798|14603786
1179183600000|2007-05-14 23:00:00|2882.2629|2882.2629|2870.552932|2870.552932|2986.130931|2986.130931|2849.2189|2849.2189|19236588
1179270000000|2007-05-15 23:00:00|2858.306|2858.306|2942.5682|2942.5682|2972.134319|2972.134319|2858.306|2858.306|14777472
1179356400000|2007-05-16 23:00:00|2941.7421|2941.7421|2876.286562|2876.286562|2969.507321|2969.507321|2865.104803|2865.104803|10353845
1179442800000|2007-05-17 23:00:00|2871.5236|2871.5236|2902.138866|2902.138866|2935.1333|2935.1333|2855.8277|2855.8277|9898031
1179702000000|2007-05-20 23:00:00|2921.0896|2921.0896|2939.073797|2939.073797|2965.699|2965.699|2887.2195|2887.2195|7530048
1179788400000|2007-05-21 23:00:00|2973.1339|2973.1339|2952.93179|2952.93179|2985.038001|2985.038001|2916.9591|2916.9591|14833914
1179874800000|2007-05-22 23:00:00|2973.96|2973.96|2942.386458|2942.386458|2998.899959|2998.899959|2936.446799|2936.446799|7816019
1179961200000|2007-05-23 23:00:00|2924.394|2924.394|2944.925311|2944.925311|2979.048776|2979.048776|2902.0893|2902.0893|8323172
1180047600000|2007-05-24 23:00:00|2876.4802|2876.4802|2975.6122|2975.6122|3047.4829|3047.4829|2876.4802|2876.4802|14872969
1180393200000|2007-05-28 23:00:00|3040.8741|3040.8741|3044.1785|3044.1785|3052.4395|3052.4395|2992.1342|2992.1342|7392641
1180479600000|2007-05-29 23:00:00|2955.7858|2955.7858|3002.8735|3002.8735|3020.2216|3020.2216|2952.4814|2952.4814|6713577
1180566000000|2007-05-30 23:00:00|3019.3955|3019.3955|3031.787|3031.787|3049.1351|3049.1351|3011.1345|3011.1345|8738077
1180652400000|2007-05-31 23:00:00|3049.1351|3049.1351|3031.787|3031.787|3074.7442|3074.7442|3021.0477|3021.0477|7976643
1180911600000|2007-06-03 23:00:00|3056.57|3056.57|3020.63465|3020.63465|3086.3096|3086.3096|2910.143775|2910.143775|5843503
1180998000000|2007-06-04 23:00:00|3082.1791|3082.1791|3037.379697|3037.379697|3097.0489|3097.0489|3028.4826|3028.4826|7940947
1181084400000|2007-06-05 23:00:00|3029.3087|3029.3087|2928.260148|2928.260148|3051.6134|3051.6134|2912.0025|2912.0025|19917667
1181170800000|2007-06-06 23:00:00|2988.8298|2988.8298|2926.8723|2926.8723|3013.094009|3013.094009|2902.0893|2902.0893|11397915
1181257200000|2007-06-07 23:00:00|2906.2198|2906.2198|2895.488761|2895.488761|2936.760717|2936.760717|2845.9145|2845.9145|11710917
1181516400000|2007-06-10 23:00:00|2938.4377|2938.4377|2921.180141|2921.180141|2972.3078|2972.3078|2874.960176|2874.960176|10885001
1181602800000|2007-06-11 23:00:00|2961.5685|2961.5685|2939.214151|2939.214151|2991.3081|2991.3081|2935.9594|2935.9594|11484513
1181689200000|2007-06-12 23:00:00|2949.177|2949.177|3073.9181|3073.9181|3105.3099|3105.3099|2910.3503|2910.3503|11015318
1181775600000|2007-06-13 23:00:00|3081.353|3081.353|3140.665328|3140.665328|3177.1806|3177.1806|3081.353|3081.353|11316402
1181862000000|2007-06-14 23:00:00|3176.3545|3176.3545|3235.0076|3235.0076|3258.9645|3258.9645|3150.7454|3150.7454|15369537
1182121200000|2007-06-17 23:00:00|3234.1815|3234.1815|3210.2246|3210.2246|3261.178448|3261.178448|3180.865006|3180.865006|9213994
1182207600000|2007-06-18 23:00:00|3220.1378|3220.1378|3258.200357|3258.200357|3268.0516|3268.0516|3201.1375|3201.1375|15071867
1182294000000|2007-06-19 23:00:00|3254.834|3254.834|3170.5718|3170.5718|3271.356|3271.356|3169.7457|3169.7457|14641944
1182380400000|2007-06-20 23:00:00|3179.6589|3179.6589|3152.670048|3152.670048|3207.7463|3207.7463|3128.4407|3128.4407|8864788
1182466800000|2007-06-21 23:00:00|3176.3545|3176.3545|3141.262185|3141.262185|3189.5721|3189.5721|3093.901459|3093.901459|8407223
1182726000000|2007-06-24 23:00:00|3119.3536|3119.3536|3130.919|3130.919|3185.02855|3185.02855|3060.7005|3060.7005|10723649
1182812400000|2007-06-25 23:00:00|3100.3533|3100.3533|3114.965522|3114.965522|3149.481467|3149.481467|3096.2228|3096.2228|6311578
1182898800000|2007-06-26 23:00:00|3053.2656|3053.2656|3030.514806|3030.514806|3123.89715|3123.89715|3000.3952|3000.3952|10465415
1182985200000|2007-06-27 23:00:00|3085.4835|3085.4835|3117.428787|3117.428787|3125.1363|3125.1363|3068.9615|3068.9615|6857783
1183071600000|2007-06-28 23:00:00|3139.18|3139.18|3122.459736|3122.459736|3184.228059|3184.228059|3097.875|3097.875|7646655
1183330800000|2007-07-01 23:00:00|3139.18|3139.18|3256.4862|3256.4862|3315.9654|3315.9654|3133.752523|3133.752523|12978189
1183417200000|2007-07-02 23:00:00|3287.878|3287.878|3277.317633|3277.317633|3292.8346|3292.8346|3129.2668|3129.2668|7375845
1183503600000|2007-07-03 23:00:00|3269.7038|3269.7038|3250.137539|3250.137539|3272.628194|3272.628194|3238.312|3238.312|3227448
1183590000000|2007-07-04 23:00:00|3267.2255|3267.2255|3305.2261|3305.2261|3370.488|3370.488|3262.2689|3262.2689|7620789
1183676400000|2007-07-05 23:00:00|3301.9217|3301.9217|3293.693744|3293.693744|3340.7484|3340.7484|3261.4428|3261.4428|9095880
1183935600000|2007-07-08 23:00:00|3315.1393|3315.1393|3320.922|3320.922|3369.6619|3369.6619|3274.404309|3274.404309|9937390
1184022000000|2007-07-09 23:00:00|3368.0097|3368.0097|3214.3551|3214.3551|3368.0097|3368.0097|3199.4853|3199.4853|9793080
1184108400000|2007-07-10 23:00:00|3230.8771|3230.8771|3298.6173|3298.6173|3308.5305|3308.5305|3194.5287|3194.5287|13288762
1184194800000|2007-07-11 23:00:00|3345.705|3345.705|3259.716251|3259.716251|3413.453461|3413.453461|3146.044891|3146.044891|50600846
1184281200000|2007-07-12 23:00:00|3213.529|3213.529|3121.030583|3121.030583|3264.350672|3264.350672|3062.3527|3062.3527|23198462
1184540400000|2007-07-15 23:00:00|3048.309|3048.309|3090.142704|3090.142704|3256.56881|3256.56881|3015.265|3015.265|14509163
1184626800000|2007-07-16 23:00:00|3081.353|3081.353|3051.114849|3051.114849|3138.832212|3138.832212|3024.3521|3024.3521|13520921
1184713200000|2007-07-17 23:00:00|3023.526|3023.526|3045.566348|3045.566348|3100.856395|3100.856395|3020.2216|3020.2216|11584058
1184799600000|2007-07-18 23:00:00|3071.4398|3071.4398|3110.711024|3110.711024|3146.6149|3146.6149|3042.5263|3042.5263|10024259
1184886000000|2007-07-19 23:00:00|3144.1366|3144.1366|3170.987907|3170.987907|3211.8768|3211.8768|3130.919|3130.919|10081349
1185145200000|2007-07-22 23:00:00|3130.919|3130.919|3139.59305|3139.59305|3185.604342|3185.604342|3111.9187|3111.9187|7257939
1185231600000|2007-07-23 23:00:00|3160.6586|3160.6586|3101.387164|3101.387164|3179.6589|3179.6589|3070.6137|3070.6137|8764764
1185318000000|2007-07-24 23:00:00|3049.1351|3049.1351|3033.414417|3033.414417|3134.14079|3134.14079|2950.0031|2950.0031|12883734
1185404400000|2007-07-25 23:00:00|2969.8295|2969.8295|2892.101751|2892.101751|2994.6125|2994.6125|2831.8708|2831.8708|18614334
1185490800000|2007-07-26 23:00:00|2776.5221|2776.5221|2779.705724|2779.705724|2875.003133|2875.003133|2728.6083|2728.6083|20583380
1185750000000|2007-07-29 23:00:00|2790.5658|2790.5658|2864.939583|2864.939583|2911.564667|2911.564667|2736.604948|2736.604948|14076648
1185836400000|2007-07-30 23:00:00|2891.35|2891.35|2978.9166|2978.9166|2984.6993|2984.6993|2886.3934|2886.3934|12652425
1185922800000|2007-07-31 23:00:00|2858.306|2858.306|2845.9145|2845.9145|2978.9166|2978.9166|2816.1749|2816.1749|14692521
1186009200000|2007-08-01 23:00:00|2821.1315|2821.1315|2824.27068|2824.27068|2869.8714|2869.8714|2738.5215|2738.5215|16596427
1186095600000|2007-08-02 23:00:00|2787.2614|2787.2614|2729.832498|2729.832498|2847.412219|2847.412219|2721.9995|2721.9995|13223282
1186354800000|2007-08-05 23:00:00|2704.6514|2704.6514|2659.2159|2659.2159|2733.5649|2733.5649|2632.7807|2632.7807|18647453
1186441200000|2007-08-06 23:00:00|2693.086|2693.086|2701.347|2701.347|2764.572563|2764.572563|2610.476|2610.476|13399330
1186527600000|2007-08-07 23:00:00|2759.174|2759.174|2717.398123|2717.398123|2759.174|2759.174|2681.751908|2681.751908|22306815
1186614000000|2007-08-08 23:00:00|2726.13|2726.13|2656.585928|2656.585928|2746.7825|2746.7825|2636.0851|2636.0851|20202785
1186700400000|2007-08-09 23:00:00|2565.0405|2565.0405|2484.9088|2484.9088|2721.205618|2721.205618|2483.2566|2483.2566|20414241
1186959600000|2007-08-12 23:00:00|2569.171|2569.171|2601.372378|2601.372378|2693.086|2693.086|2484.9088|2484.9088|15829934
1187046000000|2007-08-13 23:00:00|2641.0417|2641.0417|2622.8675|2622.8675|2689.7816|2689.7816|2610.476|2610.476|11741844
1187132400000|2007-08-14 23:00:00|2541.0836|2541.0836|2572.219309|2572.219309|2697.680768|2697.680768|2532.8226|2532.8226|12852086
1187218800000|2007-08-15 23:00:00|2486.561|2486.561|2419.6469|2419.6469|2536.127|2536.127|2381.6463|2381.6463|23763382
1187305200000|2007-08-16 23:00:00|2427.9079|2427.9079|2428.734|2428.734|2638.5634|2638.5634|2318.8627|2318.8627|37780164
1187564400000|2007-08-19 23:00:00|2519.605|2519.605|2542.7358|2542.7358|2614.6065|2614.6065|2498.9525|2498.9525|18730214
1187650800000|2007-08-20 23:00:00|2560.91|2560.91|2530.666479|2530.666479|2591.4757|2591.4757|2509.6918|2509.6918|10974322
1187737200000|2007-08-21 23:00:00|2549.3446|2549.3446|2709.608|2709.608|2709.608|2709.608|2549.3446|2549.3446|18496596
1187823600000|2007-08-22 23:00:00|2779.0004|2779.0004|2690.803486|2690.803486|2804.6095|2804.6095|2532.855644|2532.855644|23128017
1187910000000|2007-08-23 23:00:00|2692.2599|2692.2599|2761.6523|2761.6523|2772.135509|2772.135509|2664.1725|2664.1725|8596116
1188255600000|2007-08-27 23:00:00|2800.479|2800.479|2798.8268|2798.8268|2808.74|2808.74|2676.564|2676.564|10767808
1188342000000|2007-08-28 23:00:00|2664.1725|2664.1725|2671.409136|2671.409136|2716.2168|2716.2168|2626.320598|2626.320598|14665932
1188428400000|2007-08-29 23:00:00|2716.2168|2716.2168|2708.005366|2708.005366|2766.867469|2766.867469|2661.6942|2661.6942|10489782
1188514800000|2007-08-30 23:00:00|2767.435|2767.435|2671.409136|2671.409136|2852.5233|2852.5233|2671.409136|2671.409136|15946123
1188774000000|2007-09-02 23:00:00|2840.9579|2840.9579|2860.7843|2860.7843|2877.3063|2877.3063|2546.676297|2546.676297|5859974
1188860400000|2007-09-03 23:00:00|2847.5667|2847.5667|2835.1752|2835.1752|2995.4386|2995.4386|2803.7834|2803.7834|11537218
1188946800000|2007-09-04 23:00:00|2912.0025|2912.0025|2910.945092|2910.945092|2961.5685|2961.5685|2869.8714|2869.8714|14226154
1189033200000|2007-09-05 23:00:00|3015.265|3015.265|3038.3958|3038.3958|3097.875|3097.875|2953.3075|2953.3075|29171513
1189119600000|2007-09-06 23:00:00|3064.831|3064.831|3052.092538|3052.092538|3126.7885|3126.7885|2955.7858|2955.7858|15767582
1189378800000|2007-09-09 23:00:00|2986.3515|2986.3515|2928.5245|2928.5245|3039.2219|3039.2219|2916.133|2916.133|10237198
1189465200000|2007-09-10 23:00:00|2969.8295|2969.8295|2984.6993|2984.6993|3043.3524|3043.3524|2947.5248|2947.5248|8093739
1189551600000|2007-09-11 23:00:00|2932.655|2932.655|3012.638002|3012.638002|3080.832557|3080.832557|2931.0028|2931.0028|13247467
1189638000000|2007-09-12 23:00:00|3030.9609|3030.9609|3077.2225|3077.2225|3090.4401|3090.4401|3007.004|3007.004|10980399
1189724400000|2007-09-13 23:00:00|3044.1785|3044.1785|3064.0049|3064.0049|3089.614|3089.614|2997.0908|2997.0908|11321722
1189983600000|2007-09-16 23:00:00|3033.4392|3033.4392|3007.08661|3007.08661|3044.1785|3044.1785|2971.4817|2971.4817|12130733
1190070000000|2007-09-17 23:00:00|2978.0905|2978.0905|3025.404882|3025.404882|3090.4401|3090.4401|2975.6122|2975.6122|10878690
1190156400000|2007-09-18 23:00:00|3197.007|3197.007|3260.6167|3260.6167|3292.0085|3292.0085|3051.514268|3051.514268|20567748
1190242800000|2007-09-19 23:00:00|3205.268|3205.268|3296.9651|3296.9651|3312.661|3312.661|3201.1375|3201.1375|12818607
1190329200000|2007-09-20 23:00:00|3314.3132|3314.3132|3344.8789|3344.8789|3349.0094|3349.0094|3288.7041|3288.7041|16943060
1190588400000|2007-09-23 23:00:00|3368.8358|3368.8358|3459.35736|3459.35736|3509.2728|3509.2728|3368.8358|3368.8358|14470290
1190674800000|2007-09-24 23:00:00|3486.142|3486.142|3379.5751|3379.5751|3507.6206|3507.6206|3340.7484|3340.7484|21000536
1190761200000|2007-09-25 23:00:00|3393.6188|3393.6188|3382.999284|3382.999284|3430.7933|3430.7933|3352.3138|3352.3138|10362833
1190847600000|2007-09-26 23:00:00|3424.1845|3424.1845|3424.1845|3424.1845|3465.398629|3465.398629|3379.5751|3379.5751|11064613
1190934000000|2007-09-27 23:00:00|3440.7065|3440.7065|3456.665761|3456.665761|3509.2728|3509.2728|3413.4452|3413.4452|12997294
1191193200000|2007-09-30 23:00:00|3474.5766|3474.5766|3576.1869|3576.1869|3585.274|3585.274|3431.6194|3431.6194|11363987
1191279600000|2007-10-01 23:00:00|3611.7092|3611.7092|3487.686807|3487.686807|3619.1441|3619.1441|3391.892251|3391.892251|13432621
1191366000000|2007-10-02 23:00:00|3512.5772|3512.5772|3464.696444|3464.696444|3529.9253|3529.9253|3420.054|3420.054|13598916
1191452400000|2007-10-03 23:00:00|3376.2707|3376.2707|3395.898836|3395.898836|3521.6643|3521.6643|3344.8789|3344.8789|12357339
1191538800000|2007-10-04 23:00:00|3430.7933|3430.7933|3476.361472|3476.361472|3521.6643|3521.6643|3398.451485|3398.451485|11535081
1191798000000|2007-10-07 23:00:00|3531.5775|3531.5775|3466.833152|3466.833152|3615.8397|3615.8397|3443.1848|3443.1848|15268835
1191884400000|2007-10-08 23:00:00|3468.7939|3468.7939|3498.5335|3498.5335|3521.350382|3521.350382|3408.4886|3408.4886|10989647
1191970800000|2007-10-09 23:00:00|3494.403|3494.403|3484.467991|3484.467991|3647.2315|3647.2315|3484.465017|3484.465017|13572414
1192057200000|2007-10-10 23:00:00|3658.7969|3658.7969|3769.4943|3769.4943|3797.5817|3797.5817|3657.9708|3657.9708|15471738
1192143600000|2007-10-11 23:00:00|3684.406|3684.406|3684.897695|3684.897695|3784.3641|3784.3641|3636.4922|3636.4922|13965987
1192402800000|2007-10-14 23:00:00|3746.3635|3746.3635|3744.648351|3744.648351|3846.3216|3846.3216|3681.9277|3681.9277|12239530
1192489200000|2007-10-15 23:00:00|3705.0585|3705.0585|3678.879391|3678.879391|3757.1028|3757.1028|3634.84|3634.84|11108176
1192575600000|2007-10-16 23:00:00|3552.23|3552.23|3596.8394|3596.8394|3616.302316|3616.302316|3502.664|3502.664|17166649
1192662000000|2007-10-17 23:00:00|3620.7963|3620.7963|3558.541404|3558.541404|3661.2752|3661.2752|3519.186|3519.186|9444572
1192748400000|2007-10-18 23:00:00|3514.2294|3514.2294|3474.5766|3474.5766|3584.4479|3584.4479|3462.1851|3462.1851|13064305
1193007600000|2007-10-21 23:00:00|3391.1405|3391.1405|3338.559235|3338.559235|3522.052567|3522.052567|3306.0522|3306.0522|14176395
1193094000000|2007-10-22 23:00:00|3391.9666|3391.9666|3467.998035|3467.998035|3548.667031|3548.667031|3391.1405|3391.1405|12516303
1193180400000|2007-10-23 23:00:00|3413.4452|3413.4452|3459.807667|3459.807667|3491.371213|3491.371213|3346.5311|3346.5311|13426880
1193266800000|2007-10-24 23:00:00|3426.6628|3426.6628|3481.569041|3481.569041|3518.3599|3518.3599|3416.130025|3416.130025|10558526
1193353200000|2007-10-25 23:00:00|3551.4039|3551.4039|3563.935837|3563.935837|3669.5362|3669.5362|3539.0124|3539.0124|9740044
1193616000000|2007-10-29 00:00:00|3700.928|3700.928|3697.6236|3697.6236|3795.9295|3795.9295|3682.7538|3682.7538|10634823
1193702400000|2007-10-30 00:00:00|3661.2752|3661.2752|3640.6227|3640.6227|3695.1453|3695.1453|3626.579|3626.579|8021609
1193788800000|2007-10-31 00:00:00|3647.2315|3647.2315|3671.543623|3671.543623|3726.5371|3726.5371|3568.752|3568.752|12145960
1193875200000|2007-11-01 00:00:00|3746.3635|3746.3635|3617.158156|3617.158156|3784.3641|3784.3641|3558.0127|3558.0127|12706349
1193961600000|2007-11-02 00:00:00|3572.8825|3572.8825|3591.742363|3591.742363|3641.4488|3641.4488|3493.16385|3493.16385|14451554
1194220800000|2007-11-05 00:00:00|3572.0564|3572.0564|3482.0115|3482.0115|3590.2306|3590.2306|3437.4021|3437.4021|11401225
1194307200000|2007-11-06 00:00:00|3484.4898|3484.4898|3588.890583|3588.890583|3612.5353|3612.5353|3484.4898|3484.4898|9534195
1194393600000|2007-11-07 00:00:00|3664.5796|3664.5796|3593.535|3593.535|3750.494|3750.494|3575.3608|3575.3608|12885709
1194480000000|2007-11-08 00:00:00|3608.4048|3608.4048|4375.0256|4375.0256|4741.814|4741.814|3593.535|3593.535|70544630
1194566400000|2007-11-09 00:00:00|4460.94|4460.94|4578.583001|4578.583001|4816.163|4816.163|4389.0693|4389.0693|32777312
1194825600000|2007-11-12 00:00:00|4626.9861|4626.9861|4659.204|4659.204|4898.773|4898.773|4626.16|4626.16|18426585
1194912000000|2007-11-13 00:00:00|4580.7245|4580.7245|4454.905339|4454.905339|4626.16|4626.16|4405.5913|4405.5913|14273192
1194998400000|2007-11-14 00:00:00|4460.94|4460.94|4560.869434|4560.869434|4604.6814|4604.6814|4460.1139|4460.1139|11519061
1195084800000|2007-11-15 00:00:00|4518.767|4518.767|4463.95923|4463.95923|4617.899|4617.899|4445.2441|4445.2441|5633606
1195171200000|2007-11-16 00:00:00|4387.4171|4387.4171|4491.161216|4491.161216|4642.682|4642.682|4345.286|4345.286|11047766
1195430400000|2007-11-19 00:00:00|4466.7227|4466.7227|4273.129717|4273.129717|4489.8535|4489.8535|4142.8915|4142.8915|11604367
1195516800000|2007-11-20 00:00:00|4213.11|4213.11|4232.168127|4232.168127|4349.4165|4349.4165|4056.151|4056.151|14561894
1195603200000|2007-11-21 00:00:00|4155.283|4155.283|4106.928063|4106.928063|4313.857025|4313.857025|3998.324|3998.324|10272602
1195689600000|2007-11-22 00:00:00|4061.1076|4061.1076|4091.01242|4091.01242|4124.212553|4124.212553|3998.324|3998.324|5830127
1195776000000|2007-11-23 00:00:00|4089.195|4089.195|4073.647963|4073.647963|4460.1139|4460.1139|4060.2815|4060.2815|13392065
1196035200000|2007-11-26 00:00:00|4601.377|4601.377|4322.1552|4322.1552|4601.377|4601.377|4286.6329|4286.6329|10525114
1196121600000|2007-11-27 00:00:00|4275.0675|4275.0675|4238.586924|4238.586924|4378.33|4378.33|4171.805|4171.805|10365576
1196208000000|2007-11-28 00:00:00|4262.676|4262.676|4341.411674|4341.411674|4474.9837|4474.9837|4154.4569|4154.4569|9544620
1196294400000|2007-11-29 00:00:00|4498.9406|4498.9406|4667.465|4667.465|4708.77|4708.77|4337.025|4337.025|11279075
1196380800000|2007-11-30 00:00:00|4655.0735|4655.0735|4676.667754|4676.667754|4786.4234|4786.4234|4551.811|4551.811|10144285
1196640000000|2007-12-03 00:00:00|4592.2899|4592.2899|4496.4623|4496.4623|4668.2911|4668.2911|4481.5925|4481.5925|7329538
1196726400000|2007-12-04 00:00:00|4527.028|4527.028|4555.9415|4555.9415|4617.0729|4617.0729|4427.896|4427.896|6558421
1196812800000|2007-12-05 00:00:00|4607.9858|4607.9858|4693.0741|4693.0741|4731.9008|4731.9008|4593.116|4593.116|8839161
1196899200000|2007-12-06 00:00:00|4710.4222|4710.4222|4598.674827|4598.674827|4717.031|4717.031|4474.1576|4474.1576|5909655
1196985600000|2007-12-07 00:00:00|4667.465|4667.465|4746.85321|4746.85321|4783.119|4783.119|4627.8122|4627.8122|5954701
1197244800000|2007-12-10 00:00:00|4678.2043|4678.2043|4792.125803|4792.125803|4888.0337|4888.0337|4677.3782|4677.3782|8466519
1197331200000|2007-12-11 00:00:00|4816.163|4816.163|4690.980184|4690.980184|4855.8158|4855.8158|4629.4644|4629.4644|7621767
1197417600000|2007-12-12 00:00:00|4575.7679|4575.7679|4610.16753|4610.16753|4750.075|4750.075|4512.1582|4512.1582|6682373
1197504000000|2007-12-13 00:00:00|4543.55|4543.55|4384.342604|4384.342604|4659.204|4659.204|4342.8077|4342.8077|6975494
1197590400000|2007-12-14 00:00:00|4394.852|4394.852|4275.8936|4275.8936|4427.0699|4427.0699|4227.1537|4227.1537|6380052
1197849600000|2007-12-17 00:00:00|4200.7185|4200.7185|4148.905343|4148.905343|4204.849|4204.849|4110.6736|4110.6736|5667114
1197936000000|2007-12-18 00:00:00|4122.239|4122.239|4104.698914|4104.698914|4288.2851|4288.2851|4063.17285|4063.17285|8442508
1198022400000|2007-12-19 00:00:00|4221.371|4221.371|4192.4575|4192.4575|4232.9364|4232.9364|4117.2824|4117.2824|5427232
1198108800000|2007-12-20 00:00:00|4205.6751|4205.6751|4214.7622|4214.7622|4251.1106|4251.1106|4151.9786|4151.9786|5673125
1198195200000|2007-12-21 00:00:00|4268.4587|4268.4587|4360.1558|4360.1558|4378.33|4378.33|4248.6323|4248.6323|7657907
1198454400000|2007-12-24 00:00:00|4389.8954|4389.8954|4440.2875|4440.2875|4455.1573|4455.1573|4334.5467|4334.5467|807885
1198713600000|2007-12-27 00:00:00|4502.245|4502.245|4444.418|4444.418|4532.8107|4532.8107|4390.7215|4390.7215|2228413
1198800000000|2007-12-28 00:00:00|4396.5042|4396.5042|4438.6353|4438.6353|4511.3321|4511.3321|4391.5476|4391.5476|1178823
1199059200000|2007-12-31 00:00:00|4411.374|4411.374|4392.3737|4392.3737|4435.3309|4435.3309|4360.1558|4360.1558|815122
1199232000000|2008-01-02 00:00:00|4379.1561|4379.1561|4369.251161|4369.251161|4470.8532|4470.8532|4317.1986|4317.1986|3067923
1199318400000|2008-01-03 00:00:00|4346.1121|4346.1121|4436.157|4436.157|4436.157|4436.157|4280.0241|4280.0241|4219328
1199404800000|2008-01-04 00:00:00|4463.4183|4463.4183|4308.1115|4308.1115|4587.3333|4587.3333|4289.9373|4289.9373|6608514
1199664000000|2008-01-07 00:00:00|4270.937|4270.937|4246.471057|4246.471057|4315.5464|4315.5464|4116.4563|4116.4563|5535114
1199750400000|2008-01-08 00:00:00|4203.1968|4203.1968|4241.1974|4241.1974|4299.8505|4299.8505|4182.5443|4182.5443|3951922
1199836800000|2008-01-09 00:00:00|4200.7185|4200.7185|4131.3261|4131.3261|4286.6329|4286.6329|4099.9343|4099.9343|5894298
1199923200000|2008-01-10 00:00:00|4168.5006|4168.5006|4232.159949|4232.159949|4254.415|4254.415|4138.761|4138.761|5600458
1200009600000|2008-01-11 00:00:00|4164.3701|4164.3701|4214.09909|4214.09909|4246.154|4246.154|4075.1513|4075.1513|20410778
1200268800000|2008-01-14 00:00:00|4204.849|4204.849|4225.788983|4225.788983|4308.9376|4308.9376|4187.5009|4187.5009|4557097
1200355200000|2008-01-15 00:00:00|4331.2423|4331.2423|4273.70047|4273.70047|4331.2423|4331.2423|4127.1956|4127.1956|6558529
1200441600000|2008-01-16 00:00:00|4047.89|4047.89|3853.7565|3853.7565|4246.154|4246.154|3821.5386|3821.5386|14826311
1200528000000|2008-01-17 00:00:00|3899.192|3899.192|3703.852394|3703.852394|3922.3228|3922.3228|3652.1881|3652.1881|17756355
1200614400000|2008-01-18 00:00:00|3841.365|3841.365|3875.020314|3875.020314|3965.28|3965.28|3765.3638|3765.3638|17761551
1200873600000|2008-01-21 00:00:00|3729.8415|3729.8415|3492.7508|3492.7508|3744.7113|3744.7113|3492.7508|3492.7508|14192897
1200960000000|2008-01-22 00:00:00|3316.7915|3316.7915|3550.5778|3550.5778|3592.7089|3592.7089|3195.3548|3195.3548|19015933
1201046400000|2008-01-23 00:00:00|3581.1435|3581.1435|3435.7499|3435.7499|3644.7532|3644.7532|3370.488|3370.488|10957457
1201132800000|2008-01-24 00:00:00|3603.4482|3603.4482|3742.233|3742.233|3748.8418|3748.8418|3491.9247|3491.9247|10518793
1201219200000|2008-01-25 00:00:00|3814.9298|3814.9298|3879.3656|3879.3656|3961.9756|3961.9756|3766.1899|3766.1899|12082220
1201478400000|2008-01-28 00:00:00|3804.1905|3804.1905|3775.277|3775.277|3837.2345|3837.2345|3653.8403|3653.8403|8105533
1201564800000|2008-01-29 00:00:00|3820.7125|3820.7125|3857.887|3857.887|3895.0615|3895.0615|3768.6682|3768.6682|10789714
1201651200000|2008-01-30 00:00:00|3820.7125|3820.7125|3820.7125|3820.7125|4039.629|4039.629|3800.8861|3800.8861|11116386
1201737600000|2008-01-31 00:00:00|4039.629|4039.629|4094.1516|4094.1516|4095.8038|4095.8038|3950.4102|3950.4102|12988787
1201824000000|2008-02-01 00:00:00|4543.55|4543.55|4626.16|4626.16|4791.38|4791.38|4369.2429|4369.2429|35393748
1202083200000|2008-02-04 00:00:00|4532.8107|4532.8107|4581.585296|4581.585296|4646.8125|4646.8125|4509.6799|4509.6799|12693292
1202169600000|2008-02-05 00:00:00|4502.245|4502.245|4489.0274|4489.0274|4562.5503|4562.5503|4444.418|4444.418|16110522
1202256000000|2008-02-06 00:00:00|4436.157|4436.157|4436.157|4436.157|4564.2025|4564.2025|4407.2435|4407.2435|15183920
1202342400000|2008-02-07 00:00:00|4384.1127|4384.1127|4363.197583|4363.197583|4427.0699|4427.0699|4303.1549|4303.1549|8805665
1202428800000|2008-02-08 00:00:00|4316.3725|4316.3725|4370.798694|4370.798694|4408.8957|4408.8957|4271.7631|4271.7631|7011166
1202688000000|2008-02-11 00:00:00|4303.981|4303.981|4326.426137|4326.426137|4372.5473|4372.5473|4288.2851|4288.2851|7942421
1202774400000|2008-02-12 00:00:00|4386.591|4386.591|4562.5503|4562.5503|4565.8547|4565.8547|4356.0253|4356.0253|7561318
1202860800000|2008-02-13 00:00:00|4498.9406|4498.9406|4555.9415|4555.9415|4639.3776|4639.3776|4451.8529|4451.8529|8173751
1202947200000|2008-02-14 00:00:00|4586.5072|4586.5072|4588.9855|4588.9855|4690.5958|4690.5958|4505.5494|4505.5494|7358420
1203033600000|2008-02-15 00:00:00|4609.638|4609.638|4573.204099|4573.204099|4681.5087|4681.5087|4515.4626|4515.4626|5597040
1203292800000|2008-02-18 00:00:00|4508.8538|4508.8538|4657.047879|4657.047879|4736.0313|4736.0313|4508.8538|4508.8538|6793975
1203379200000|2008-02-19 00:00:00|4721.1615|4721.1615|4798.286196|4798.286196|4856.6419|4856.6419|4703.8134|4703.8134|8556660
1203465600000|2008-02-20 00:00:00|4708.77|4708.77|4708.77|4708.77|4767.4231|4767.4231|4645.1603|4645.1603|6054793
1203552000000|2008-02-21 00:00:00|4750.075|4750.075|4809.5542|4809.5542|4896.209612|4896.209612|4683.1609|4683.1609|6832344
1203638400000|2008-02-22 00:00:00|4802.1193|4802.1193|4696.3785|4696.3785|4814.5108|4814.5108|4641.0298|4641.0298|5030651
1203897600000|2008-02-25 00:00:00|4774.858|4774.858|4787.76383|4787.76383|4812.0325|4812.0325|4677.3782|4677.3782|4273483
1203984000000|2008-02-26 00:00:00|4773.2058|4773.2058|4766.597|4766.597|4807.902|4807.902|4680.6826|4680.6826|4522264
1204070400000|2008-02-27 00:00:00|4816.163|4816.163|4810.586825|4810.586825|4851.6853|4851.6853|4707.9439|4707.9439|6266869
1204156800000|2008-02-28 00:00:00|4787.2495|4787.2495|4803.7715|4803.7715|4878.9466|4878.9466|4739.3357|4739.3357|5808037
1204243200000|2008-02-29 00:00:00|4724.4659|4724.4659|4828.5545|4828.5545|4852.5114|4852.5114|4678.2043|4678.2043|5435038
1204502400000|2008-03-03 00:00:00|4641.0298|4641.0298|4687.2914|4687.2914|4820.2935|4820.2935|4570.8113|4570.8113|4873550
1204588800000|2008-03-04 00:00:00|4675.726|4675.726|4678.531436|4678.531436|4745.9445|4745.9445|4606.3336|4606.3336|6537034
1204675200000|2008-03-05 00:00:00|4622.0295|4622.0295|4741.880171|4741.880171|4801.2932|4801.2932|4619.5512|4619.5512|5734601
1204761600000|2008-03-06 00:00:00|4822.7718|4822.7718|4813.056864|4813.056864|4882.251|4882.251|4780.6407|4780.6407|3755375
1204848000000|2008-03-07 00:00:00|4642.682|4642.682|4620.211915|4620.211915|4683.1609|4683.1609|4558.4198|4558.4198|7792347
1205107200000|2008-03-10 00:00:00|4453.5051|4453.5051|4406.923634|4406.923634|4543.55|4543.55|4343.6338|4343.6338|8354605
1205193600000|2008-03-11 00:00:00|4221.371|4221.371|4416.3306|4416.3306|4444.418|4444.418|4206.5012|4206.5012|9712772
1205280000000|2008-03-12 00:00:00|4460.94|4460.94|4495.6362|4495.6362|4551.811|4551.811|4440.2875|4440.2875|6663182
1205366400000|2008-03-13 00:00:00|4302.3288|4302.3288|4392.958579|4392.958579|4504.7233|4504.7233|4302.3288|4302.3288|7205471
1205452800000|2008-03-14 00:00:00|4493.1579|4493.1579|4565.8547|4565.8547|4660.0301|4660.0301|4493.1579|4493.1579|7200589
1205712000000|2008-03-17 00:00:00|4432.0265|4432.0265|4180.8921|4180.8921|4465.0705|4465.0705|4151.9786|4151.9786|9465479
1205798400000|2008-03-18 00:00:00|4317.1986|4317.1986|4344.153417|4344.153417|4379.9822|4379.9822|4213.11|4213.11|8462953
1205884800000|2008-03-19 00:00:00|4393.1998|4393.1998|4294.42798|4294.42798|4451.0268|4451.0268|4165.1962|4165.1962|8843865
1205971200000|2008-03-20 00:00:00|3994.1935|3994.1935|3965.28|3965.28|4085.0645|4085.0645|3919.8445|3919.8445|12770365
1206403200000|2008-03-25 00:00:00|4093.3255|4093.3255|4078.972012|4078.972012|4120.5868|4120.5868|4017.3243|4017.3243|7460929
1206489600000|2008-03-26 00:00:00|4048.7161|4048.7161|4171.805|4171.805|4197.4141|4197.4141|3997.4979|3997.4979|5397411
1206576000000|2008-03-27 00:00:00|4130.5|4130.5|4253.257303|4253.257303|4299.8505|4299.8505|4130.5|4130.5|6759270
1206662400000|2008-03-28 00:00:00|4295.72|4295.72|4268.4587|4268.4587|4441.9397|4441.9397|4092.953755|4092.953755|6229669
1206918000000|2008-03-30 23:00:00|4268.4587|4268.4587|4282.503639|4282.503639|4337.025|4337.025|4190.8053|4190.8053|5400553
1207004400000|2008-03-31 23:00:00|4242.0235|4242.0235|4322.9813|4322.9813|4354.3731|4354.3731|4189.1531|4189.1531|6471513
1207090800000|2008-04-01 23:00:00|4333.7206|4333.7206|4424.594822|4424.594822|4446.8963|4446.8963|4258.5455|4258.5455|5415115
1207177200000|2008-04-02 23:00:00|4488.2013|4488.2013|4495.6362|4495.6362|4528.6802|4528.6802|4429.5482|4429.5482|5568800
1207263600000|2008-04-03 23:00:00|4498.9406|4498.9406|4703.8134|4703.8134|4703.8134|4703.8134|4485.723|4485.723|5357737
1207522800000|2008-04-06 23:00:00|4747.5967|4747.5967|4782.573774|4782.573774|4832.685|4832.685|4721.9876|4721.9876|6010439
1207609200000|2008-04-07 23:00:00|4807.902|4807.902|4874.8161|4874.8161|4889.6859|4889.6859|4684.8131|4684.8131|5416122
1207695600000|2008-04-08 23:00:00|4788.0756|4788.0756|4986.876565|4986.876565|5014.427|5014.427|4756.6838|4756.6838|7196882
1207782000000|2008-04-09 23:00:00|4888.0337|4888.0337|4879.7727|4879.7727|4973.122|4973.122|4759.1621|4759.1621|5899072
1207868400000|2008-04-10 23:00:00|4928.5126|4928.5126|4873.99|4873.99|4964.861|4964.861|4783.9451|4783.9451|4524482
1208127600000|2008-04-13 23:00:00|4819.4674|4819.4674|4805.365047|4805.365047|4850.8592|4850.8592|4725.292|4725.292|3949428
1208214000000|2008-04-14 23:00:00|4826.0762|4826.0762|4917.269049|4917.269049|4985.5135|4985.5135|4755.312474|4755.312474|6013286
1208300400000|2008-04-15 23:00:00|5018.5575|5018.5575|5259.7787|5259.7787|5259.7787|5259.7787|4984.6874|4984.6874|9718242
1208386800000|2008-04-16 23:00:00|5287.04|5287.04|5206.019251|5206.019251|5382.8676|5382.8676|5053.2537|5053.2537|5792743
1208473200000|2008-04-17 23:00:00|4967.3393|4967.3393|5055.732|5055.732|5132.5593|5132.5593|4948.339|4948.339|6341637
1208732400000|2008-04-20 23:00:00|5108.6024|5108.6024|5125.9505|5125.9505|5152.3857|5152.3857|5049.9493|5049.9493|2666954
1208818800000|2008-04-21 23:00:00|5167.2555|5167.2555|5274.6485|5274.6485|5280.4312|5280.4312|5158.9945|5158.9945|4711179
1208905200000|2008-04-22 23:00:00|5296.1271|5296.1271|5283.661251|5283.661251|5361.389|5361.389|5196.169|5196.169|5782848
1208991600000|2008-04-23 23:00:00|5287.8661|5287.8661|5116.0373|5116.0373|5321.7362|5321.7362|5049.9493|5049.9493|5199933
1209078000000|2008-04-24 23:00:00|5116.0373|5116.0373|5179.647|5179.647|5179.647|5179.647|5025.1663|5025.1663|3345674
1209337200000|2008-04-27 23:00:00|5178.8209|5178.8209|5190.88609|5190.88609|5264.7353|5264.7353|5111.9068|5111.9068|3173524
1209423600000|2008-04-28 23:00:00|5084.6455|5084.6455|4964.861|4964.861|5087.9499|5087.9499|4917.7733|4917.7733|5237352
1209510000000|2008-04-29 23:00:00|4939.2519|4939.2519|4883.0771|4883.0771|4939.2519|4939.2519|4801.2932|4801.2932|6679375
1209596400000|2008-04-30 23:00:00|4914.4689|4914.4689|4823.531812|4823.531812|5078.8628|5078.8628|4815.295595|4815.295595|4703607
1209682800000|2008-05-01 23:00:00|4916.9472|4916.9472|4977.839031|4977.839031|5071.4279|5071.4279|4832.685|4832.685|5024352
1210028400000|2008-05-05 23:00:00|5200.2995|5200.2995|5249.0394|5249.0394|5277.121017|5277.121017|5140.8203|5140.8203|5697334
1210114800000|2008-05-06 23:00:00|5347.3453|5347.3453|5275.755722|5275.755722|5347.3453|5347.3453|5188.7341|5188.7341|4308126
1210201200000|2008-05-07 23:00:00|5188.7341|5188.7341|5369.65|5369.65|5402.694|5402.694|5188.7341|5188.7341|4451583
1210287600000|2008-05-08 23:00:00|5364.6934|5364.6934|5288.6922|5288.6922|5384.5198|5384.5198|5225.0825|5225.0825|3278095
1210546800000|2008-05-11 23:00:00|5351.4758|5351.4758|5244.314356|5244.314356|5365.5195|5365.5195|5192.0385|5192.0385|2710221
1210633200000|2008-05-12 23:00:00|5361.389|5361.389|5502.98411|5502.98411|5576.175|5576.175|5227.354275|5227.354275|8828237
1210719600000|2008-05-13 23:00:00|5613.3495|5613.3495|5684.3941|5684.3941|5756.2648|5756.2648|5528.2612|5528.2612|8484156
1210806000000|2008-05-14 23:00:00|5560.4791|5560.4791|5593.5231|5593.5231|5823.1789|5823.1789|5539.0005|5539.0005|6400192
1210892400000|2008-05-15 23:00:00|5741.395|5741.395|5826.437286|5826.437286|5920.6587|5920.6587|5704.2205|5704.2205|5556590
1211151600000|2008-05-18 23:00:00|5762.0475|5762.0475|5847.1358|5847.1358|5861.1795|5861.1795|5733.134|5733.134|3811767
1211238000000|2008-05-19 23:00:00|5824.005|5824.005|5446.4773|5446.4773|5824.005|5824.005|5446.4773|5446.4773|6352608
1211324400000|2008-05-20 23:00:00|5480.3474|5480.3474|5486.1301|5486.1301|5567.0879|5567.0879|5410.955|5410.955|3893376
1211410800000|2008-05-21 23:00:00|5492.7389|5492.7389|5579.571758|5579.571758|5670.3504|5670.3504|5427.477|5427.477|5457106
1211497200000|2008-05-22 23:00:00|5456.3905|5456.3905|5203.6039|5203.6039|5510.9131|5510.9131|5203.6039|5203.6039|7048092
1211842800000|2008-05-26 23:00:00|5257.3004|5257.3004|5103.6458|5103.6458|5328.345|5328.345|5103.6458|5103.6458|4552516
1211929200000|2008-05-27 23:00:00|5040.0361|5040.0361|5069.7757|5069.7757|5203.6039|5203.6039|5002.8616|5002.8616|4261436
1212015600000|2008-05-28 23:00:00|5187.908|5187.908|5196.08639|5196.08639|5281.2573|5281.2573|5030.949|5030.949|5327288
1212102000000|2008-05-29 23:00:00|5007.8182|5007.8182|5002.0355|5002.0355|5078.0367|5078.0367|4863.2507|4863.2507|7083862
1212361200000|2008-06-01 23:00:00|5047.471|5047.471|5094.583483|5094.583483|5120.9939|5120.9939|4992.9484|4992.9484|4666824
1212447600000|2008-06-02 23:00:00|5080.515|5080.515|5062.535594|5062.535594|5108.6024|5108.6024|5002.8616|5002.8616|5306284
1212534000000|2008-06-03 23:00:00|5040.0361|5040.0361|4989.585925|4989.585925|5075.5584|5075.5584|4940.9041|4940.9041|5350306
1212620400000|2008-06-04 23:00:00|4873.1639|4873.1639|4925.2082|4925.2082|5084.984201|5084.984201|4807.0759|4807.0759|6838000
1212706800000|2008-06-05 23:00:00|4973.122|4973.122|4993.7745|4993.7745|5067.2974|5067.2974|4878.1205|4878.1205|6354033
1212966000000|2008-06-08 23:00:00|4913.6428|4913.6428|4849.207|4849.207|4971.4698|4971.4698|4834.3372|4834.3372|3697081
1213052400000|2008-06-09 23:00:00|4849.207|4849.207|4732.7269|4732.7269|4871.5117|4871.5117|4719.5093|4719.5093|6829393
1213138800000|2008-06-10 23:00:00|4740.9879|4740.9879|4626.16|4626.16|4772.3797|4772.3797|4560.072|4560.072|7619618
1213225200000|2008-06-11 23:00:00|4626.16|4626.16|4813.6847|4813.6847|4864.0768|4864.0768|4585.6811|4585.6811|7491647
1213311600000|2008-06-12 23:00:00|4758.336|4758.336|4887.2076|4887.2076|4921.0777|4921.0777|4708.77|4708.77|7072298
1213570800000|2008-06-15 23:00:00|4921.0777|4921.0777|4861.5985|4861.5985|4973.122|4973.122|4775.6841|4775.6841|5129025
1213657200000|2008-06-16 23:00:00|4930.1648|4930.1648|5030.949|5030.949|5094.5587|5094.5587|4910.3384|4910.3384|7102749
1213743600000|2008-06-17 23:00:00|4968.9915|4968.9915|5029.2968|5029.2968|5082.1672|5082.1672|4904.5557|4904.5557|4552113
1213830000000|2008-06-18 23:00:00|5008.6443|5008.6443|5039.381003|5039.381003|5150.7335|5150.7335|4926.0343|4926.0343|7031827
1213916400000|2008-06-19 23:00:00|4993.7745|4993.7745|5051.6015|5051.6015|5051.6015|5051.6015|4884.7293|4884.7293|6226777
1214175600000|2008-06-22 23:00:00|4882.251|4882.251|4923.308996|4923.308996|5061.318914|5061.318914|4845.0765|4845.0765|5047020
1214262000000|2008-06-23 23:00:00|5059.8625|5059.8625|4954.931278|4954.931278|5066.4713|5066.4713|4897.1208|4897.1208|6377696
1214348400000|2008-06-24 23:00:00|4915.295|4915.295|4831.123175|4831.123175|4940.078|4940.078|4793.8583|4793.8583|6608799
1214434800000|2008-06-25 23:00:00|4842.5982|4842.5982|4708.974129|4708.974129|4852.5114|4852.5114|4682.3348|4682.3348|7537341
1214521200000|2008-06-26 23:00:00|4650.943|4650.943|4766.597|4766.597|4832.685|4832.685|4650.943|4650.943|4619422
1214780400000|2008-06-29 23:00:00|4864.0768|4864.0768|4940.9041|4940.9041|5002.8616|5002.8616|4827.7284|4827.7284|5281637
1217458800000|2008-07-30 23:00:00|4460.94|4460.94|4416.320109|4416.320109|4551.811|4551.811|4358.941433|4358.941433|5801890
1217545200000|2008-07-31 23:00:00|4279.198|4279.198|4169.3267|4169.3267|4316.3725|4316.3725|4135.4566|4135.4566|4553136
1217804400000|2008-08-03 23:00:00|4146.1959|4146.1959|3969.4105|3969.4105|4200.7185|4200.7185|3957.8451|3957.8451|5484391
1217890800000|2008-08-04 23:00:00|3866.148|3866.148|3923.975|3923.975|4004.1067|4004.1067|3821.5386|3821.5386|8155655
1217977200000|2008-08-05 23:00:00|4006.585|4006.585|4050.938309|4050.938309|4089.195|4089.195|3833.384874|3833.384874|7282471
1218063600000|2008-08-06 23:00:00|3953.7146|3953.7146|4005.526931|4005.526931|4119.7607|4119.7607|3949.5841|3949.5841|6894522
1218150000000|2008-08-07 23:00:00|3927.2794|3927.2794|3870.2785|3870.2785|3957.019|3957.019|3795.9295|3795.9295|5661298
1218409200000|2008-08-10 23:00:00|3816.582|3816.582|3877.17247|3877.17247|3990.8891|3990.8891|3765.3638|3765.3638|6153754
1218495600000|2008-08-11 23:00:00|3841.365|3841.365|3719.404553|3719.404553|3890.60056|3890.60056|3686.0582|3686.0582|6610394
1218582000000|2008-08-12 23:00:00|3757.1028|3757.1028|3830.6257|3830.6257|3885.9744|3885.9744|3719.630904|3719.630904|7105103
1218668400000|2008-08-13 23:00:00|4006.585|4006.585|3965.28|3965.28|4080.1079|4080.1079|3956.1929|3956.1929|7621057
1218754800000|2008-08-14 23:00:00|3907.453|3907.453|3804.1905|3804.1905|3942.1492|3942.1492|3800.06|3800.06|7243027
1219014000000|2008-08-17 23:00:00|3882.67|3882.67|3868.6263|3868.6263|3957.019|3957.019|3824.843|3824.843|3840491
1219100400000|2008-08-18 23:00:00|3741.4069|3741.4069|3898.916496|3898.916496|3924.8011|3924.8011|3722.4066|3722.4066|3816996
1219186800000|2008-08-19 23:00:00|3970.2366|3970.2366|4118.9346|4118.9346|4122.239|4122.239|3948.758|3948.758|7389498
1219273200000|2008-08-20 23:00:00|4116.4563|4116.4563|4247.8062|4247.8062|4282.5024|4282.5024|4070.1947|4070.1947|5378285
1219359600000|2008-08-21 23:00:00|4243.6757|4243.6757|4187.5009|4187.5009|4298.1983|4298.1983|4120.5868|4120.5868|4095465
1219705200000|2008-08-25 23:00:00|4275.0675|4275.0675|4254.415|4254.415|4303.981|4303.981|4113.978|4113.978|4813286
1219791600000|2008-08-26 23:00:00|4247.8062|4247.8062|4331.2423|4331.2423|4335.3728|4335.3728|4213.11|4213.11|3465358
1219878000000|2008-08-27 23:00:00|4369.2429|4369.2429|4386.841474|4386.841474|4422.1133|4422.1133|4285.8068|4285.8068|4107072
1219964400000|2008-08-28 23:00:00|4374.1995|4374.1995|4319.6769|4319.6769|4438.6353|4438.6353|4293.2417|4293.2417|3654774
1220223600000|2008-08-31 23:00:00|4312.242|4312.242|4138.761|4138.761|4314.7203|4314.7203|4123.8912|4123.8912|3264607
1220310000000|2008-09-01 23:00:00|4127.1956|4127.1956|3990.063|3990.063|4141.2393|4141.2393|3928.1055|3928.1055|7141480
1220396400000|2008-09-02 23:00:00|3843.0172|3843.0172|3804.1905|3804.1905|3969.4105|3969.4105|3804.1905|3804.1905|6706156
1220482800000|2008-09-03 23:00:00|3823.1908|3823.1908|3863.135213|3863.135213|3990.063|3990.063|3693.4931|3693.4931|8287227
1220569200000|2008-09-04 23:00:00|3671.1884|3671.1884|3581.1435|3581.1435|3818.2342|3818.2342|3535.708|3535.708|9737518
1220828400000|2008-09-07 23:00:00|3714.1456|3714.1456|3709.189|3709.189|3800.8861|3800.8861|3679.4494|3679.4494|3560821
1220914800000|2008-09-08 23:00:00|3676.145|3676.145|3523.3165|3523.3165|3702.5802|3702.5802|3447.3153|3447.3153|8890457
1221001200000|2008-09-09 23:00:00|3420.054|3420.054|3429.1411|3429.1411|3575.3608|3575.3608|3350.6616|3350.6616|10960020
1221087600000|2008-09-10 23:00:00|3444.0109|3444.0109|3439.002669|3439.002669|3539.0124|3539.0124|3330.8352|3330.8352|7566149
1221174000000|2008-09-11 23:00:00|3538.1863|3538.1863|3709.189|3709.189|3714.9717|3714.9717|3513.4033|3513.4033|7034550
1221433200000|2008-09-14 23:00:00|3625.7529|3625.7529|3464.6634|3464.6634|3625.7529|3625.7529|3428.315|3428.315|9644411
1221519600000|2008-09-15 23:00:00|3377.9229|3377.9229|3198.6592|3198.6592|3405.1842|3405.1842|3154.0498|3154.0498|16155939
1221606000000|2008-09-16 23:00:00|3287.878|3287.878|3015.265|3015.265|3467.1417|3467.1417|2978.0905|2978.0905|16212658
1221692400000|2008-09-17 23:00:00|3135.0495|3135.0495|3019.3955|3019.3955|3178.0067|3178.0067|2968.1773|2968.1773|14981137
1221778800000|2008-09-18 23:00:00|3163.963|3163.963|3443.1848|3443.1848|3568.752|3568.752|3163.963|3163.963|22023359
1222038000000|2008-09-21 23:00:00|3490.2725|3490.2725|3502.664|3502.664|3650.5359|3650.5359|3425.8367|3425.8367|8323976
1222124400000|2008-09-22 23:00:00|3502.664|3502.664|3323.4003|3323.4003|3502.664|3502.664|3244.9208|3244.9208|11452675
1222210800000|2008-09-23 23:00:00|3311.8349|3311.8349|3297.7912|3297.7912|3387.01|3387.01|3244.0947|3244.0947|7849853
1222297200000|2008-09-24 23:00:00|3263.9211|3263.9211|3269.7038|3269.7038|3337.444|3337.444|3164.7891|3164.7891|7039408
1222383600000|2008-09-25 23:00:00|3205.268|3205.268|3060.7005|3060.7005|3229.2249|3229.2249|3060.7005|3060.7005|6999042
1222642800000|2008-09-28 23:00:00|3008.6562|3008.6562|2734.391|2734.391|3015.265|3015.265|2714.5646|2714.5646|11197934
1222729200000|2008-09-29 23:00:00|2643.52|2643.52|2867.3931|2867.3931|2907.0459|2907.0459|2569.171|2569.171|10975338
1222815600000|2008-09-30 23:00:00|3061.5266|3061.5266|2880.6107|2880.6107|3117.7014|3117.7014|2820.3054|2820.3054|11660503
1222902000000|2008-10-01 23:00:00|2866.567|2866.567|2651.781|2651.781|3047.4829|3047.4829|2634.4329|2634.4329|9934665
1222988400000|2008-10-02 23:00:00|2664.1725|2664.1725|2807.0878|2807.0878|2845.9145|2845.9145|2574.1276|2574.1276|11953883
1223247600000|2008-10-05 23:00:00|2494.822|2494.822|2385.7768|2385.7768|2574.9537|2574.9537|2255.253|2255.253|11523027
1223334000000|2008-10-06 23:00:00|2495.6481|2495.6481|2454.3431|2454.3431|2583.2147|2583.2147|2360.9938|2360.9938|14454798
1223420400000|2008-10-07 23:00:00|2289.1231|2289.1231|2170.1647|2170.1647|2460.9519|2460.9519|2119.7726|2119.7726|18915001
1223506800000|2008-10-08 23:00:00|2231.2961|2231.2961|2271.775|2271.775|2419.6469|2419.6469|2194.1216|2194.1216|11920262
1223593200000|2008-10-09 23:00:00|1981.8139|1981.8139|2002.4664|2002.4664|2137.1207|2137.1207|1887.6385|1887.6385|17122402
1223852400000|2008-10-12 23:00:00|2205.687|2205.687|2310.6017|2310.6017|2321.341|2321.341|2099.1201|2099.1201|11762630
1223938800000|2008-10-13 23:00:00|2376.6897|2376.6897|2334.5586|2334.5586|2559.2578|2559.2578|2256.0791|2256.0791|12996962
1224025200000|2008-10-14 23:00:00|2234.6005|2234.6005|1944.6394|1944.6394|2296.558|2296.558|1884.3341|1884.3341|19428584
1224111600000|2008-10-15 23:00:00|1791.8109|1791.8109|1693.505|1693.505|1968.5963|1968.5963|1639.8085|1639.8085|16352608
1224198000000|2008-10-16 23:00:00|1817.42|1817.42|1858.725|1858.725|1900.8561|1900.8561|1617.5038|1617.5038|18835116
1224457200000|2008-10-19 23:00:00|1941.335|1941.335|2102.4245|2102.4245|2102.4245|2102.4245|1923.1608|1923.1608|13201626
1224543600000|2008-10-20 23:00:00|2162.7298|2162.7298|2114.816|2114.816|2204.8609|2204.8609|2030.5538|2030.5538|11846673
1224630000000|2008-10-21 23:00:00|2074.3371|2074.3371|1973.5529|1973.5529|2140.4251|2140.4251|1916.552|1916.552|19066191
1224716400000|2008-10-22 23:00:00|1834.7681|1834.7681|1850.464|1850.464|1916.552|1916.552|1676.1569|1676.1569|15550145
1224802800000|2008-10-23 23:00:00|1761.2452|1761.2452|1881.0297|1881.0297|1887.6385|1887.6385|1650.5478|1650.5478|11478672
1225065600000|2008-10-27 00:00:00|1787.6804|1787.6804|1829.803239|1829.803239|1881.8558|1881.8558|1663.7654|1663.7654|8885038
1225152000000|2008-10-28 00:00:00|1945.4655|1945.4655|1865.3338|1865.3338|2048.728|2048.728|1798.4197|1798.4197|9926271
1225238400000|2008-10-29 00:00:00|2019.8145|2019.8145|2211.4697|2211.4697|2211.4697|2211.4697|1987.5966|1987.5966|11918566
1225324800000|2008-10-30 00:00:00|2337.863|2337.863|2284.9926|2284.9926|2441.1255|2441.1255|2199.9043|2199.9043|11481383
1225411200000|2008-10-31 00:00:00|2250.2964|2250.2964|2365.9504|2365.9504|2461.778|2461.778|2194.1216|2194.1216|10977034
1225670400000|2008-11-03 00:00:00|2433.6906|2433.6906|2395.69|2395.69|2465.9085|2465.9085|2321.341|2321.341|7198491
1225756800000|2008-11-04 00:00:00|2381.6463|2381.6463|2589.8235|2589.8235|2606.3455|2606.3455|2199.0782|2199.0782|8942194
1225843200000|2008-11-05 00:00:00|2589.8235|2589.8235|2435.3428|2435.3428|2639.3895|2639.3895|2385.7768|2385.7768|7633915
1225929600000|2008-11-06 00:00:00|2318.0366|2318.0366|2070.2066|2070.2066|2353.5589|2353.5589|2067.7283|2067.7283|18058342
1226016000000|2008-11-07 00:00:00|2118.1204|2118.1204|2162.7298|2162.7298|2243.6876|2243.6876|2050.3802|2050.3802|9085056
1226275200000|2008-11-10 00:00:00|2313.08|2313.08|2349.4284|2349.4284|2517.9528|2517.9528|2298.2102|2298.2102|9363144
1226361600000|2008-11-11 00:00:00|2280.036|2280.036|2141.2512|2141.2512|2337.0369|2337.0369|2118.1204|2118.1204|6894004
1226448000000|2008-11-12 00:00:00|2200.7304|2200.7304|2103.2506|2103.2506|2251.9486|2251.9486|2026.4233|2026.4233|11482025
1226534400000|2008-11-13 00:00:00|1999.9881|1999.9881|2123.077|2123.077|2136.2946|2136.2946|1998.3359|1998.3359|10547536
1226620800000|2008-11-14 00:00:00|2259.3835|2259.3835|2116.4682|2116.4682|2294.9058|2294.9058|2089.2069|2089.2069|9223520
1226880000000|2008-11-17 00:00:00|2131.338|2131.338|2030.5538|2030.5538|2151.9905|2151.9905|1961.9875|1961.9875|9275426
1226966400000|2008-11-18 00:00:00|2015.684|2015.684|1974.110931|1974.110931|2063.5978|2063.5978|1888.4646|1888.4646|7081459
1227052800000|2008-11-19 00:00:00|2015.684|2015.684|1864.5077|1864.5077|2021.4667|2021.4667|1850.464|1850.464|5551321
1227139200000|2008-11-20 00:00:00|1729.8534|1729.8534|1670.3742|1670.3742|1800.898|1800.898|1637.3302|1637.3302|10550038
1227225600000|2008-11-21 00:00:00|1733.9839|1733.9839|1714.1575|1714.1575|1838.0725|1838.0725|1686.8962|1686.8962|11833902
1227484800000|2008-11-24 00:00:00|1763.7235|1763.7235|2023.945|2023.945|2064.4239|2064.4239|1718.288|1718.288|11888939
1227571200000|2008-11-25 00:00:00|1338.282|1338.282|1280.455|1280.455|1445.675|1445.675|1160.6705|1160.6705|83729767
1227657600000|2008-11-26 00:00:00|1295.3248|1295.3248|1294.4987|1294.4987|1325.8905|1325.8905|1187.1057|1187.1057|33508789
1227744000000|2008-11-27 00:00:00|1280.455|1280.455|1363.065|1363.065|1391.1524|1391.1524|1242.4544|1242.4544|15237879
1227830400000|2008-11-28 00:00:00|1379.587|1379.587|1336.836903|1336.836903|1397.7612|1397.7612|1306.8902|1306.8902|11721677
1228089600000|2008-12-01 00:00:00|1271.3679|1271.3679|1177.1925|1177.1925|1295.3248|1295.3248|1168.1054|1168.1054|12018500
1228176000000|2008-12-02 00:00:00|1130.1048|1130.1048|1049.147|1049.147|1145.8007|1145.8007|1022.7118|1022.7118|27062638
1228262400000|2008-12-03 00:00:00|1076.4083|1076.4083|948.3628|948.3628|1086.3215|1086.3215|907.0578|907.0578|29926642
1228348800000|2008-12-04 00:00:00|942.5801|942.5801|897.9707|897.9707|988.8417|988.8417|821.9695|821.9695|30733770
1228435200000|2008-12-05 00:00:00|907.0578|907.0578|866.5789|866.5789|938.4496|938.4496|841.7959|841.7959|14842705
1228694400000|2008-12-08 00:00:00|935.1452|935.1452|999.581|999.581|1006.1898|1006.1898|895.4924|895.4924|14405040
1228780800000|2008-12-09 00:00:00|966.537|966.537|1039.2338|1039.2338|1046.6687|1046.6687|954.9716|954.9716|12392728
1228867200000|2008-12-10 00:00:00|1131.757|1131.757|1250.7154|1250.7154|1255.672|1255.672|1127.6265|1127.6265|27187398
1228953600000|2008-12-11 00:00:00|1231.7151|1231.7151|1247.411|1247.411|1344.8908|1344.8908|1201.9755|1201.9755|13599462
1229040000000|2008-12-12 00:00:00|1156.54|1156.54|1229.2368|1229.2368|1271.3679|1271.3679|1140.018|1140.018|12961402
1229299200000|2008-12-15 00:00:00|1265.5852|1265.5852|1273.0201|1273.0201|1304.4119|1304.4119|1237.4978|1237.4978|12631582
1229385600000|2008-12-16 00:00:00|1210.2365|1210.2365|1239.9761|1239.9761|1274.09403|1274.09403|1182.1491|1182.1491|8994759
1229472000000|2008-12-17 00:00:00|1239.15|1239.15|1287.0638|1287.0638|1293.6726|1293.6726|1222.628|1222.628|10808812
1229558400000|2008-12-18 00:00:00|1283.7594|1283.7594|1263.1069|1263.1069|1313.499|1313.499|1230.0629|1230.0629|6093378
1229644800000|2008-12-19 00:00:00|1252.3676|1252.3676|1180.4969|1180.4969|1252.3676|1252.3676|1130.9309|1130.9309|12158391
1229904000000|2008-12-22 00:00:00|1164.801|1164.801|1119.3655|1119.3655|1188.7579|1188.7579|1102.0174|1102.0174|5273420
1229990400000|2008-12-23 00:00:00|1120.1916|1120.1916|1156.54|1156.54|1197.845|1197.845|1116.8872|1116.8872|4774580
1230076800000|2008-12-24 00:00:00|1123.496|1123.496|1135.8875|1135.8875|1180.4969|1180.4969|1123.496|1123.496|834989
1230508800000|2008-12-29 00:00:00|1116.0611|1116.0611|1197.845|1197.845|1223.4541|1223.4541|1115.235|1115.235|2494616
1230595200000|2008-12-30 00:00:00|1209.4104|1209.4104|1196.1928|1196.1928|1232.5412|1232.5412|1164.801|1164.801|3168454
1230681600000|2008-12-31 00:00:00|1238.3239|1238.3239|1228.002359|1228.002359|1239.15|1239.15|1193.7145|1193.7145|1719354
1230854400000|2009-01-02 00:00:00|1249.0632|1249.0632|1399.4134|1399.4134|1400.2395|1400.2395|1239.15|1239.15|4738054
1231113600000|2009-01-05 00:00:00|1426.6747|1426.6747|1432.4574|1432.4574|1469.6319|1469.6319|1396.109|1396.109|7905374
1231200000000|2009-01-06 00:00:00|1445.675|1445.675|1591.8947|1591.8947|1608.4167|1608.4167|1430.8052|1430.8052|12329618
1231286400000|2009-01-07 00:00:00|1563.8073|1563.8073|1496.8932|1496.8932|1576.1988|1576.1988|1481.1973|1481.1973|10415477
1231372800000|2009-01-08 00:00:00|1422.5442|1422.5442|1429.153|1429.153|1457.2404|1457.2404|1346.543|1346.543|10071423
1231459200000|2009-01-09 00:00:00|1444.8489|1444.8489|1385.989275|1385.989275|1484.5017|1484.5017|1320.1078|1320.1078|9994499
1231718400000|2009-01-12 00:00:00|1321.76|1321.76|1327.5427|1327.5427|1369.6738|1369.6738|1296.1509|1296.1509|8454403
1231804800000|2009-01-13 00:00:00|1296.1509|1296.1509|1284.5855|1284.5855|1296.977|1296.977|1203.6277|1203.6277|12842214
1231891200000|2009-01-14 00:00:00|1305.238|1305.238|1140.018|1140.018|1312.6729|1312.6729|1112.7567|1112.7567|14135935
1231977600000|2009-01-15 00:00:00|1156.54|1156.54|1157.3661|1157.3661|1229.2368|1229.2368|1111.9306|1111.9306|18930119
1232064000000|2009-01-16 00:00:00|1214.367|1214.367|1244.9327|1244.9327|1276.3245|1276.3245|1202.8016|1202.8016|13439278
1232323200000|2009-01-19 00:00:00|1274.6723|1274.6723|1219.797699|1219.797699|1326.7166|1326.7166|1181.323|1181.323|10441752
1232409600000|2009-01-20 00:00:00|1206.106|1206.106|1218.4975|1218.4975|1280.455|1280.455|1191.211417|1191.211417|10609088
1232496000000|2009-01-21 00:00:00|1205.2799|1205.2799|1247.411|1247.411|1268.0635|1268.0635|1161.4966|1161.4966|11935225
1232582400000|2009-01-22 00:00:00|1284.5855|1284.5855|1268.8896|1268.8896|1350.6735|1350.6735|1260.6286|1260.6286|13436582
1232668800000|2009-01-23 00:00:00|1258.9764|1258.9764|1239.911747|1239.911747|1300.875366|1300.875366|1200.3233|1200.3233|10831457
1232928000000|2009-01-26 00:00:00|1244.9327|1244.9327|1368.0216|1368.0216|1368.8477|1368.8477|1225.9324|1225.9324|10597496
1233014400000|2009-01-27 00:00:00|1367.1955|1367.1955|1353.9779|1353.9779|1394.4568|1394.4568|1311.0207|1311.0207|11325114
1233100800000|2009-01-28 00:00:00|1342.4125|1342.4125|1334.1515|1334.1515|1343.2386|1343.2386|1243.2805|1243.2805|16150519
1233187200000|2009-01-29 00:00:00|1280.455|1280.455|1280.455|1280.455|1301.9336|1301.9336|1225.9324|1225.9324|20013897
1233273600000|2009-01-30 00:00:00|1338.282|1338.282|1244.1066|1244.1066|1377.1087|1377.1087|1239.15|1239.15|21598938
1233532800000|2009-02-02 00:00:00|1325.8905|1325.8905|1326.7166|1326.7166|1334.1515|1334.1515|1284.5855|1284.5855|16557867
1233619200000|2009-02-03 00:00:00|1350.6735|1350.6735|1383.7175|1383.7175|1385.3697|1385.3697|1282.9333|1282.9333|13747724
1233705600000|2009-02-04 00:00:00|1372.1521|1372.1521|1537.3721|1537.3721|1542.3287|1542.3287|1358.1084|1358.1084|20097789
1233792000000|2009-02-05 00:00:00|1474.5885|1474.5885|1517.5457|1517.5457|1565.4595|1565.4595|1454.7621|1454.7621|14472446
1233878400000|2009-02-06 00:00:00|1532.4155|1532.4155|1616.6777|1616.6777|1640.6346|1640.6346|1495.241|1495.241|15786380
1234137600000|2009-02-09 00:00:00|1589.4164|1589.4164|1586.112|1586.112|1636.5041|1636.5041|1536.546|1536.546|11746927
1234224000000|2009-02-10 00:00:00|1568.7639|1568.7639|1572.0683|1572.0683|1638.1563|1638.1563|1523.3284|1523.3284|12717359
1234310400000|2009-02-11 00:00:00|1613.3733|1613.3733|1628.217491|1628.217491|1686.8962|1686.8962|1581.9815|1581.9815|16772286
1234396800000|2009-02-12 00:00:00|1602.634|1602.634|1601.8079|1601.8079|1726.549|1726.549|1325.8905|1325.8905|30082341
1234483200000|2009-02-13 00:00:00|1641.4607|1641.4607|1643.1129|1643.1129|1654.6783|1654.6783|1577.0249|1577.0249|11667595
1234742400000|2009-02-16 00:00:00|1602.634|1602.634|1595.595628|1595.595628|1639.8085|1639.8085|1577.851|1577.851|4436976
1234828800000|2009-02-17 00:00:00|1570.4161|1570.4161|1579.868171|1579.868171|1601.8079|1601.8079|1518.3718|1518.3718|7441349
1234915200000|2009-02-18 00:00:00|1539.0243|1539.0243|1510.1108|1510.1108|1577.0249|1577.0249|1489.4583|1489.4583|7797023
1235001600000|2009-02-19 00:00:00|1592.7208|1592.7208|1652.2|1652.2|1673.6786|1673.6786|1573.7205|1573.7205|13126997
1235088000000|2009-02-20 00:00:00|1573.7205|1573.7205|1495.241|1495.241|1577.851|1577.851|1487.8061|1487.8061|11679694
1235347200000|2009-02-23 00:00:00|1487.8061|1487.8061|1524.515506|1524.515506|1554.7202|1554.7202|1477.8929|1477.8929|8446128
1235433600000|2009-02-24 00:00:00|1474.5885|1474.5885|1476.2407|1476.2407|1492.7627|1492.7627|1431.6313|1431.6313|8182721
1235520000000|2009-02-25 00:00:00|1496.8932|1496.8932|1508.182683|1508.182683|1530.7633|1530.7633|1433.2835|1433.2835|6205483
1235606400000|2009-02-26 00:00:00|1505.1542|1505.1542|1548.1114|1548.1114|1567.9378|1567.9378|1468.219269|1468.219269|7076437
1235692800000|2009-02-27 00:00:00|1517.5457|1517.5457|1510.19341|1510.19341|1562.1551|1562.1551|1447.3272|1447.3272|7718147
1235952000000|2009-03-02 00:00:00|1367.1955|1367.1955|1389.5002|1389.5002|1503.502|1503.502|1367.1955|1367.1955|8797160
1236038400000|2009-03-03 00:00:00|1414.2832|1414.2832|1354.893054|1354.893054|1429.153|1429.153|1321.76|1321.76|9346583
1236124800000|2009-03-04 00:00:00|1395.2829|1395.2829|1524.9806|1524.9806|1524.9806|1524.9806|1387.0219|1387.0219|12173808
1236211200000|2009-03-05 00:00:00|1495.241|1495.241|1431.6313|1431.6313|1519.1979|1519.1979|1410.9788|1410.9788|8489605
1236297600000|2009-03-06 00:00:00|1434.1096|1434.1096|1498.390671|1498.390671|1536.546|1536.546|1434.1096|1434.1096|8849937
1236556800000|2009-03-09 00:00:00|1515.8935|1515.8935|1455.17515|1455.17515|1530.7633|1530.7633|1449.8055|1449.8055|7255062
1236643200000|2009-03-10 00:00:00|1538.1982|1538.1982|1647.2434|1647.2434|1652.2|1652.2|1532.4155|1532.4155|13008693
1236729600000|2009-03-11 00:00:00|1652.2|1652.2|1721.5924|1721.5924|1757.9408|1757.9408|1615.8516|1615.8516|14157744
1236816000000|2009-03-12 00:00:00|1672.0264|1672.0264|1679.204961|1679.204961|1714.9836|1714.9836|1634.8519|1634.8519|12780778
1236902400000|2009-03-13 00:00:00|1738.1144|1738.1144|1715.8097|1715.8097|1814.1156|1814.1156|1710.027|1710.027|9460180
1237161600000|2009-03-16 00:00:00|1686.0701|1686.0701|1735.6361|1735.6361|1743.071|1743.071|1662.1132|1662.1132|6916910
1237248000000|2009-03-17 00:00:00|1733.9839|1733.9839|1637.3302|1637.3302|1733.9839|1733.9839|1586.9381|1586.9381|10306449
1237334400000|2009-03-18 00:00:00|1579.5032|1579.5032|1526.6328|1526.6328|1610.895|1610.895|1507.6325|1507.6325|13015540
1237420800000|2009-03-19 00:00:00|1532.4155|1532.4155|1634.8519|1634.8519|1719.1141|1719.1141|1528.285|1528.285|18757195
1237507200000|2009-03-20 00:00:00|1593.5469|1593.5469|1675.3308|1675.3308|1702.5921|1702.5921|1586.112|1586.112|14084396
1237766400000|2009-03-23 00:00:00|1741.4188|1741.4188|1893.4212|1893.4212|1904.9866|1904.9866|1727.3751|1727.3751|16203822
1237852800000|2009-03-24 00:00:00|1909.1171|1909.1171|1851.2901|1851.2901|1932.2479|1932.2479|1748.0276|1748.0276|12762059
1237939200000|2009-03-25 00:00:00|1813.2895|1813.2895|1833.1159|1833.1159|1885.9863|1885.9863|1784.376|1784.376|12501693
1238025600000|2009-03-26 00:00:00|1876.0731|1876.0731|1967.7702|1967.7702|1976.0312|1976.0312|1873.5948|1873.5948|12069382
1238112000000|2009-03-27 00:00:00|1919.8564|1919.8564|2060.2934|2060.2934|2066.9022|2066.9022|1915.7259|1915.7259|12920013
1238367600000|2009-03-29 23:00:00|1982.64|1982.64|1930.5957|1930.5957|2037.1626|2037.1626|1925.6391|1925.6391|9582671
1238454000000|2009-03-30 23:00:00|1938.0306|1938.0306|1941.335|1941.335|1999.9881|1999.9881|1921.5086|1921.5086|10239550
1238540400000|2009-03-31 23:00:00|1900.03|1900.03|1939.6828|1939.6828|1966.118|1966.118|1850.464|1850.464|6778610
1238626800000|2009-04-01 23:00:00|2023.1189|2023.1189|2094.9896|2094.9896|2106.555|2106.555|1984.2922|1984.2922|8658496
1238713200000|2009-04-02 23:00:00|2056.989|2056.989|2111.117716|2111.117716|2121.4248|2121.4248|2025.5972|2025.5972|7519273
1238972400000|2009-04-05 23:00:00|1999.162|1999.162|1824.0288|1824.0288|2049.5541|2049.5541|1803.3763|1803.3763|11852498
1239058800000|2009-04-06 23:00:00|1846.3335|1846.3335|1784.376|1784.376|1888.4646|1888.4646|1756.2886|1756.2886|7719382
1239145200000|2009-04-07 23:00:00|1757.1147|1757.1147|1792.637|1792.637|1872.7687|1872.7687|1753.8103|1753.8103|7905620
1239231600000|2009-04-08 23:00:00|1875.247|1875.247|1950.4221|1950.4221|1973.5529|1973.5529|1820.7244|1820.7244|7502465
1239663600000|2009-04-13 23:00:00|2010.7274|2010.7274|2065.25|2065.25|2137.9468|2137.9468|1983.4661|1983.4661|9582302
1239750000000|2009-04-14 23:00:00|1986.7705|1986.7705|1958.6831|1958.6831|2020.6406|2020.6406|1934.7262|1934.7262|7764438
1239836400000|2009-04-15 23:00:00|1999.162|1999.162|2043.7714|2043.7714|2075.1632|2075.1632|1984.2922|1984.2922|7292659
1239922800000|2009-04-16 23:00:00|2065.25|2065.25|2001.004203|2001.004203|2081.772|2081.772|1966.118|1966.118|8581940
1240182000000|2009-04-19 23:00:00|1961.9875|1961.9875|1877.7253|1877.7253|2015.684|2015.684|1844.6813|1844.6813|6162974
1240268400000|2009-04-20 23:00:00|1833.1159|1833.1159|1895.8995|1895.8995|1914.8998|1914.8998|1819.0722|1819.0722|9539416
1240354800000|2009-04-21 23:00:00|1908.291|1908.291|2042.1192|2042.1192|2051.2063|2051.2063|1869.4643|1869.4643|9223860
1240441200000|2009-04-22 23:00:00|2058.6412|2058.6412|2123.9031|2123.9031|2180.0779|2180.0779|2012.3796|2012.3796|9311411
1240527600000|2009-04-23 23:00:00|2139.599|2139.599|2224.398165|2224.398165|2225.5134|2225.5134|2105.7289|2105.7289|5536901
1240786800000|2009-04-26 23:00:00|2155.2949|2155.2949|2218.9046|2218.9046|2238.731|2238.731|2118.1204|2118.1204|5738068
1240873200000|2009-04-27 23:00:00|2160.2515|2160.2515|2080.1198|2080.1198|2161.0776|2161.0776|2047.0758|2047.0758|5990255
1240959600000|2009-04-28 23:00:00|2122.2509|2122.2509|2159.103221|2159.103221|2228.8178|2228.8178|2105.7289|2105.7289|5556195
1241046000000|2009-04-29 23:00:00|2253.6008|2253.6008|2291.6014|2291.6014|2308.1234|2308.1234|2226.3395|2226.3395|4917195
1241132400000|2009-04-30 23:00:00|2286.6448|2286.6448|2354.385|2354.385|2356.0372|2356.0372|2255.253|2255.253|2838128
1241478000000|2009-05-04 23:00:00|2478.3|2478.3|2420.473|2420.473|2560.91|2560.91|2389.0812|2389.0812|11139357
1241564400000|2009-05-05 23:00:00|2397.3422|2397.3422|2432.76289|2432.76289|2485.7349|2485.7349|2370.0809|2370.0809|7081654
1241650800000|2009-05-06 23:00:00|2518.7789|2518.7789|2493.9959|2493.9959|2637.7373|2637.7373|2470.8651|2470.8651|8752365
1241737200000|2009-05-07 23:00:00|2561.7361|2561.7361|2474.9956|2474.9956|2584.8669|2584.8669|2460.9519|2460.9519|9376225
1241996400000|2009-05-10 23:00:00|2444.4299|2444.4299|2474.9956|2474.9956|2503.083|2503.083|2417.1686|2417.1686|7784625
1242082800000|2009-05-11 23:00:00|2455.1692|2455.1692|2379.49844|2379.49844|2500.6047|2500.6047|2301.5146|2301.5146|10375344
1242169200000|2009-05-12 23:00:00|2303.9929|2303.9929|2067.7283|2067.7283|2303.9929|2303.9929|2050.3802|2050.3802|15603379
1242255600000|2009-05-13 23:00:00|2035.5104|2035.5104|2142.9034|2142.9034|2143.7295|2143.7295|1989.2488|1989.2488|14604879
1242342000000|2009-05-14 23:00:00|2208.1653|2208.1653|2200.7304|2200.7304|2267.6445|2267.6445|2148.6861|2148.6861|10107098
1242601200000|2009-05-17 23:00:00|2131.338|2131.338|2189.9911|2189.9911|2192.4694|2192.4694|2074.3371|2074.3371|6019503
1242687600000|2009-05-18 23:00:00|2255.253|2255.253|2267.6445|2267.6445|2317.2105|2317.2105|2242.8615|2242.8615|7669674
1242774000000|2009-05-19 23:00:00|2313.08|2313.08|2365.9504|2365.9504|2371.7331|2371.7331|2276.7316|2276.7316|7792458
1242860400000|2009-05-20 23:00:00|2317.2105|2317.2105|2194.9477|2194.9477|2368.4287|2368.4287|2189.9911|2189.9911|6665349
1242946800000|2009-05-21 23:00:00|2275.9055|2275.9055|2289.601412|2289.601412|2327.1237|2327.1237|2240.3832|2240.3832|5276551
1243292400000|2009-05-25 23:00:00|2218.9046|2218.9046|2274.2533|2274.2533|2304.034205|2304.034205|2180.904|2180.904|7039176
1243378800000|2009-05-26 23:00:00|2270.1228|2270.1228|2295.05805|2295.05805|2328.7759|2328.7759|2223.8612|2223.8612|5289646
1243465200000|2009-05-27 23:00:00|2193.2955|2193.2955|2221.284098|2221.284098|2282.5143|2282.5143|2183.3823|2183.3823|5574168
1243551600000|2009-05-28 23:00:00|2304.819|2304.819|2313.08|2313.08|2414.6903|2414.6903|2258.5574|2258.5574|11358417
1243810800000|2009-05-31 23:00:00|2387.429|2387.429|2463.4302|2463.4302|2504.7352|2504.7352|2356.0372|2356.0372|6510717
1243897200000|2009-06-01 23:00:00|2431.2123|2431.2123|2492.806316|2492.806316|2539.4314|2539.4314|2417.1686|2417.1686|5920541
1243983600000|2009-06-02 23:00:00|2539.4314|2539.4314|2477.161056|2477.161056|2539.4314|2539.4314|2399.8205|2399.8205|7817578
1244070000000|2009-06-03 23:00:00|2363.4721|2363.4721|2246.992|2246.992|2427.9079|2427.9079|2164.382|2164.382|24586982
1244156400000|2009-06-04 23:00:00|2436.995|2436.995|2479.1261|2479.1261|2627.8241|2627.8241|2417.9947|2417.9947|28496284
1244415600000|2009-06-07 23:00:00|2455.9953|2455.9953|2416.3425|2416.3425|2457.6475|2457.6475|2340.3413|2340.3413|10343035
1244502000000|2009-06-08 23:00:00|2401.4727|2401.4727|2420.353381|2420.353381|2475.8217|2475.8217|2391.5595|2391.5595|7439150
1244588400000|2009-06-09 23:00:00|2508.0396|2508.0396|2600.5628|2600.5628|2634.4329|2634.4329|2490.6915|2490.6915|14578927
1244674800000|2009-06-10 23:00:00|2602.215|2602.215|2633.759628|2633.759628|2635.259|2635.259|2503.083|2503.083|7154200
1244761200000|2009-06-11 23:00:00|2593.954|2593.954|2574.1276|2574.1276|2602.215|2602.215|2515.4745|2515.4745|7123556
1245020400000|2009-06-14 23:00:00|2500.6047|2500.6047|2395.69|2395.69|2517.9528|2517.9528|2385.7768|2385.7768|8287869
1245106800000|2009-06-15 23:00:00|2410.5598|2410.5598|2337.0369|2337.0369|2415.5164|2415.5164|2301.5146|2301.5146|12324371
1245193200000|2009-06-16 23:00:00|1920.6825|1920.6825|1779.4194|1779.4194|1928.9435|1928.9435|1757.9408|1757.9408|21038486
1245279600000|2009-06-17 23:00:00|1794.2892|1794.2892|1692.6789|1692.6789|1800.0719|1800.0719|1688.5484|1688.5484|22562111
1245366000000|2009-06-18 23:00:00|1698.4616|1698.4616|1730.6795|1730.6795|1736.4622|1736.4622|1676.983|1676.983|34196961
1245625200000|2009-06-21 23:00:00|1730.6795|1730.6795|1664.17845|1664.17845|1770.3323|1770.3323|1653.8522|1653.8522|22661727
1245711600000|2009-06-22 23:00:00|1643.939|1643.939|1667.8959|1667.8959|1687.7223|1687.7223|1626.5909|1626.5909|31220794
1245798000000|2009-06-23 23:00:00|1701.766|1701.766|1733.756722|1733.756722|1761.65825|1761.65825|1645.962945|1645.962945|29947770
1245884400000|2009-06-24 23:00:00|1765.78875|1765.78875|1718.288|1718.288|1769.5062|1769.5062|1701.766|1701.766|17634360
1245970800000|2009-06-25 23:00:00|1747.2015|1747.2015|1705.739541|1705.739541|1757.1147|1757.1147|1672.43945|1672.43945|15327568
1246230000000|2009-06-28 23:00:00|1705.8965|1705.8965|1723.913741|1723.913741|1784.376|1784.376|1672.0264|1672.0264|19192516
1246316400000|2009-06-29 23:00:00|1795.52835|1795.52835|1738.9405|1738.9405|1803.3763|1803.3763|1734.81|1734.81|10132769
1246402800000|2009-06-30 23:00:00|1766.61485|1766.61485|1782.7238|1782.7238|1813.70255|1813.70255|1752.1581|1752.1581|9846880
1246489200000|2009-07-01 23:00:00|1763.7235|1763.7235|1681.1135|1681.1135|1775.2889|1775.2889|1656.74355|1656.74355|17220589
1246575600000|2009-07-02 23:00:00|1689.78755|1689.78755|1641.997665|1641.997665|1706.7226|1706.7226|1595.61215|1595.61215|8364891
1246834800000|2009-07-05 23:00:00|1639.8085|1639.8085|1557.1985|1557.1985|1655.09135|1655.09135|1551.4158|1551.4158|15775338
1246921200000|2009-07-06 23:00:00|1586.112|1586.112|1586.112|1586.112|1637.3302|1637.3302|1557.61155|1557.61155|11071360
1247007600000|2009-07-07 23:00:00|1965|1965|1920|1920|1968.5|1968.5|1886|1886|9863255
1247094000000|2009-07-08 23:00:00|1940|1940|1967.29|1967.29|1991|1991|1882.44|1882.44|8831308
1247180400000|2009-07-09 23:00:00|1940|1940|1917.45|1917.45|1965.079|1965.079|1882.44|1882.44|6600685
1247439600000|2009-07-12 23:00:00|1873|1873|1918.5|1918.5|1937.5|1937.5|1822|1822|8145939
1247526000000|2009-07-13 23:00:00|1985|1985|2019.5|2019.5|2025|2025|1960|1960|10161498
1247612400000|2009-07-14 23:00:00|2067|2067|2104.5|2104.5|2121|2121|1992|1992|8584205
1247698800000|2009-07-15 23:00:00|2116|2116|2088.69|2088.69|2122|2122|2057.5|2057.5|5815112
1247785200000|2009-07-16 23:00:00|2129.5|2129.5|2154|2154|2169|2169|2087.5|2087.5|8872181
1248044400000|2009-07-19 23:00:00|2211|2211|2233|2233|2288.5|2288.5|2190|2190|8596627
1248130800000|2009-07-20 23:00:00|2261.5|2261.5|2284|2284|2300|2300|2217.5|2217.5|11511512
1248217200000|2009-07-21 23:00:00|2300|2300|2314.07|2314.07|2321.5|2321.5|2225|2225|7274599
1248303600000|2009-07-22 23:00:00|2350|2350|2410|2410|2421|2421|2327|2327|9934583
1248390000000|2009-07-23 23:00:00|2382|2382|2427.41|2427.41|2480.1|2480.1|2355.5|2355.5|6428789
1248649200000|2009-07-26 23:00:00|2485|2485|2419.2136|2419.2136|2485.5|2485.5|2406|2406|5320305
1248735600000|2009-07-27 23:00:00|2472.5|2472.5|2368.6|2368.6|2480|2480|2335.5|2335.5|6844782
1248822000000|2009-07-28 23:00:00|2300|2300|2296|2296|2376.5|2376.5|2272|2272|6977786
1248908400000|2009-07-29 23:00:00|2342|2342|2462|2462|2483|2483|2336.5|2336.5|8254429
1248994800000|2009-07-30 23:00:00|2470|2470|2489|2489|2525|2525|2437.5|2437.5|6097368
1249254000000|2009-08-02 23:00:00|2496|2496|2605|2605|2634|2634|2466|2466|7492686
1249340400000|2009-08-03 23:00:00|2593.5|2593.5|2570|2570|2727|2727|2503.5|2503.5|6599752
1249426800000|2009-08-04 23:00:00|2477|2477|2532.054|2532.054|2607.5|2607.5|2477|2477|6876856
1249513200000|2009-08-05 23:00:00|2564|2564|2495|2495|2593|2593|2454.5|2454.5|5911671
1249599600000|2009-08-06 23:00:00|2470|2470|2421.5|2421.5|2490|2490|2376|2376|9892132
1249858800000|2009-08-09 23:00:00|2405|2405|2343|2343|2411|2411|2330|2330|8742337
1249945200000|2009-08-10 23:00:00|2370|2370|2305|2305|2393|2393|2288|2288|8074611
1250031600000|2009-08-11 23:00:00|2335|2335|2303.75|2303.75|2345|2345|2205|2205|11409756
1250118000000|2009-08-12 23:00:00|2418|2418|2409.5|2409.5|2463|2463|2368.5|2368.5|7519639
1250204400000|2009-08-13 23:00:00|2460|2460|2398.7444|2398.7444|2502.5|2502.5|2335|2335|8045578
1250463600000|2009-08-16 23:00:00|2310|2310|2245.5|2245.5|2314|2314|2218.5|2218.5|8772857
1250550000000|2009-08-17 23:00:00|2300|2300|2282.5|2282.5|2337|2337|2261|2261|6937501
1250636400000|2009-08-18 23:00:00|2268.5|2268.5|2285.7253|2285.7253|2314|2314|2228.5|2228.5|5988225
1250722800000|2009-08-19 23:00:00|2368|2368|2334.5|2334.5|2379|2379|2324|2324|7411810
1250809200000|2009-08-20 23:00:00|2276|2276|2396.3|2396.3|2410|2410|2268.5|2268.5|8749855
1251068400000|2009-08-23 23:00:00|2444|2444|2514|2514|2528|2528|2428.5|2428.5|6450181
1251154800000|2009-08-24 23:00:00|2440|2440|2480.5|2480.5|2505|2505|2430|2430|6802810
1251241200000|2009-08-25 23:00:00|2479|2479|2381.5|2381.5|2495|2495|2360|2360|8974063
1251327600000|2009-08-26 23:00:00|2363.5|2363.5|2372|2372|2413|2413|2345|2345|7813578
1251414000000|2009-08-27 23:00:00|2464|2464|2413.5|2413.5|2464|2464|2401.5|2401.5|7344468
1251759600000|2009-08-31 23:00:00|2424.5|2424.5|2380.19|2380.19|2425.5|2425.5|2331|2331|7469253
1251846000000|2009-09-01 23:00:00|2325|2325|2312|2312|2375.5|2375.5|2262.5|2262.5|9238114
1251932400000|2009-09-02 23:00:00|2342|2342|2345|2345|2398|2398|2336.5|2336.5|7149689
1252018800000|2009-09-03 23:00:00|2368.5|2368.5|2399.415|2399.415|2431|2431|2353|2353|7360227
1252278000000|2009-09-06 23:00:00|2450|2450|2464.5|2464.5|2491|2491|2423|2423|4683745
1252364400000|2009-09-07 23:00:00|2500|2500|2552|2552|2571|2571|2497|2497|8241632
1252450800000|2009-09-08 23:00:00|2513.5|2513.5|2540|2540|2583|2583|2483|2483|5810496
1252537200000|2009-09-09 23:00:00|2569.5|2569.5|2543.37|2543.37|2620.787|2620.787|2508|2508|5929118
1252623600000|2009-09-10 23:00:00|2577|2577|2618.5|2618.5|2647.5|2647.5|2577|2577|10165066
1252882800000|2009-09-13 23:00:00|2527|2527|2605|2605|2611.5|2611.5|2525|2525|7040769
1252969200000|2009-09-14 23:00:00|2605|2605|2648|2648|2662.5|2662.5|2576.5|2576.5|5809029
1253055600000|2009-09-15 23:00:00|2681|2681|2723.5|2723.5|2763.5|2763.5|2666|2666|8714415
1253142000000|2009-09-16 23:00:00|2770|2770|2740|2740|2771.3|2771.3|2680|2680|4910229
1253228400000|2009-09-17 23:00:00|2690|2690|2738|2738|2765|2765|2687|2687|8136432
1253487600000|2009-09-20 23:00:00|2705|2705|2644|2644|2718|2718|2637|2637|7177850
1253574000000|2009-09-21 23:00:00|2695|2695|2707.5|2707.5|2766|2766|2690|2690|6723849
1253660400000|2009-09-22 23:00:00|2734|2734|2723.96|2723.96|2770|2770|2686|2686|5435454
1253746800000|2009-09-23 23:00:00|2680|2680|2643.5|2643.5|2737|2737|2636.5|2636.5|7746810
1253833200000|2009-09-24 23:00:00|2663.5|2663.5|2630|2630|2693.5|2693.5|2598|2598|6015870
1254092400000|2009-09-27 23:00:00|2617|2617|2620.68|2620.68|2687.5|2687.5|2534.05|2534.05|6433561
1254178800000|2009-09-28 23:00:00|2698|2698|2661.856|2661.856|2699|2699|2630|2630|3787343
1254265200000|2009-09-29 23:00:00|2687.5|2687.5|2664.0918|2664.0918|2725.082|2725.082|2616.5|2616.5|7622916
1254351600000|2009-09-30 23:00:00|2675|2675|2576|2576|2707|2707|2574|2574|5530094
1254438000000|2009-10-01 23:00:00|2532|2532|2505.5|2505.5|2564.5|2564.5|2435|2435|9875432
1254697200000|2009-10-04 23:00:00|2560|2560|2545.84|2545.84|2595|2595|2524.5|2524.5|7553961
1254783600000|2009-10-05 23:00:00|2626|2626|2740.5|2740.5|2755.5|2755.5|2612|2612|10352040
1254870000000|2009-10-06 23:00:00|2766|2766|2738.5|2738.5|2800|2800|2695|2695|6563678
1254956400000|2009-10-07 23:00:00|2836|2836|2840.5|2840.5|2850|2850|2793.5|2793.5|10637730
1255042800000|2009-10-08 23:00:00|2814|2814|2854|2854|2868.5|2868.5|2780|2780|5219967
1255302000000|2009-10-11 23:00:00|2864|2864|2898.5|2898.5|2921.5|2921.5|2835.5|2835.5|4898270
1255388400000|2009-10-12 23:00:00|2904|2904|2885.34|2885.34|2952|2952|2842.5|2842.5|6234481
1255474800000|2009-10-13 23:00:00|2950|2950|2998|2998|3022|3022|2910|2910|9718345
1255561200000|2009-10-14 23:00:00|3025|3025|2946|2946|3025.5|3025.5|2915.5|2915.5|4989274
1255647600000|2009-10-15 23:00:00|2972|2972|2892.8118|2892.8118|2991.5|2991.5|2860|2860|5832129
1255906800000|2009-10-18 23:00:00|2939.5|2939.5|2971.5|2971.5|2987|2987|2923|2923|3861719
1255993200000|2009-10-19 23:00:00|3038|3038|3033.3083|3033.3083|3043.5|3043.5|2939|2939|5588418
1256079600000|2009-10-20 23:00:00|2980|2980|2975|2975|3034.574|3034.574|2880.5|2880.5|6353719
1256166000000|2009-10-21 23:00:00|2935|2935|2935|2935|3047.315|3047.315|2887.5|2887.5|5272429
1256252400000|2009-10-22 23:00:00|2990|2990|3000.5|3000.5|3050|3050|2979.5|2979.5|5326259
1256515200000|2009-10-26 00:00:00|3010|3010|2971|2971|3073|3073|2947.5|2947.5|4117581
1256601600000|2009-10-27 00:00:00|2955.5|2955.5|2870.5|2870.5|2988.5|2988.5|2870.5|2870.5|7204299
1256688000000|2009-10-28 00:00:00|2820|2820|2673|2673|2854.5|2854.5|2670.5|2670.5|9046693
1256774400000|2009-10-29 00:00:00|2662.5|2662.5|2786|2786|2798|2798|2631|2631|8047593
1256860800000|2009-10-30 00:00:00|2820|2820|2693|2693|2883|2883|2665|2665|7694908
1257120000000|2009-11-02 00:00:00|2711|2711|2809.81|2809.81|2831.5|2831.5|2672.5|2672.5|7763013
1257206400000|2009-11-03 00:00:00|2745.5|2745.5|2786|2786|2800|2800|2700|2700|6642231
1257292800000|2009-11-04 00:00:00|2805.5|2805.5|2863|2863|2878|2878|2802.5|2802.5|5854938
1257379200000|2009-11-05 00:00:00|2778|2778|2784.5|2784.5|2899|2899|2753.5|2753.5|4974472
1257465600000|2009-11-06 00:00:00|2883.5|2883.5|2899.3242|2899.3242|2927|2927|2821|2821|5816607
1257724800000|2009-11-09 00:00:00|3010|3010|3042|3042|3072|3072|2966|2966|6324957
1257811200000|2009-11-10 00:00:00|3055|3055|3050.05|3050.05|3074|3074|3014.5|3014.5|4734003
1257897600000|2009-11-11 00:00:00|3120|3120|3171.119|3171.119|3206|3206|3107|3107|7006880
1257984000000|2009-11-12 00:00:00|3120|3120|3083.624|3083.624|3206|3206|3073.73|3073.73|6394657
1258070400000|2009-11-13 00:00:00|3072|3072|3089.1692|3089.1692|3138|3138|3061.5|3061.5|4036498
1258329600000|2009-11-16 00:00:00|3265|3265|3305|3305|3311.5|3311.5|3235|3235|7172670
1258416000000|2009-11-17 00:00:00|3305|3305|3238.1077|3238.1077|3305|3305|3219|3219|5161994
1258502400000|2009-11-18 00:00:00|3245|3245|3309.6001|3309.6001|3336.635|3336.635|3235.5|3235.5|6452315
1258588800000|2009-11-19 00:00:00|3275.5|3275.5|3184|3184|3284.5|3284.5|3168|3168|6451694
1258675200000|2009-11-20 00:00:00|3175|3175|3148.25|3148.25|3213.035|3213.035|3094|3094|7082184
1258934400000|2009-11-23 00:00:00|3300|3300|3268.76|3268.76|3312|3312|3241.5|3241.5|5332763
1259020800000|2009-11-24 00:00:00|3200|3200|3248.83|3248.83|3290|3290|3172|3172|7140057
1259107200000|2009-11-25 00:00:00|3200|3200|3150|3150|3227|3227|3128|3128|7843256
1259193600000|2009-11-26 00:00:00|3124.5|3124.5|2994.5|2994.5|3124.5|3124.5|2994.5|2994.5|5913999
1259280000000|2009-11-27 00:00:00|2907|2907|3089.5|3089.5|3118.5|3118.5|2900|2900|7635023
1259539200000|2009-11-30 00:00:00|3126|3126|3088|3088|3160.5|3160.5|3043|3043|6084325
1259625600000|2009-12-01 00:00:00|3118|3118|3210|3210|3210|3210|3110|3110|7523777
1259712000000|2009-12-02 00:00:00|3210|3210|3292|3292|3294.79|3294.79|3190.3|3190.3|5678320
1259798400000|2009-12-03 00:00:00|3312|3312|3183.5|3183.5|3354.5|3354.5|3183.5|3183.5|7069941
1259884800000|2009-12-04 00:00:00|3174.5|3174.5|3233.5193|3233.5193|3297|3297|3120|3120|6967842
1260144000000|2009-12-07 00:00:00|3060|3060|3130.485|3130.485|3179|3179|3060|3060|5463772
1260230400000|2009-12-08 00:00:00|3106.5|3106.5|3121.2097|3121.2097|3191.5|3191.5|3080|3080|6602281
1260316800000|2009-12-09 00:00:00|3101|3101|3106.6667|3106.6667|3159|3159|3074.5|3074.5|6162001
1260403200000|2009-12-10 00:00:00|3100|3100|3099.2212|3099.2212|3130|3130|3077.2|3077.2|4126792
1260489600000|2009-12-11 00:00:00|3130.5|3130.5|3141.61|3141.61|3180|3180|3118.5|3118.5|4815655
1260748800000|2009-12-14 00:00:00|3177|3177|3165.27|3165.27|3190|3190|3145|3145|4552565
1260835200000|2009-12-15 00:00:00|3212|3212|3145.78|3145.78|3219.5|3219.5|3082.5|3082.5|4661585
1260921600000|2009-12-16 00:00:00|3128.5|3128.5|3187|3187|3191.5|3191.5|3117|3117|4772354
1261008000000|2009-12-17 00:00:00|3150|3150|3142.5398|3142.5398|3173|3173|3091.84|3091.84|4969202
1261094400000|2009-12-18 00:00:00|3130|3130|3161.53|3161.53|3198|3198|3125|3125|7680563
1261353600000|2009-12-21 00:00:00|3122|3122|3203|3203|3222.14|3222.14|3105|3105|2868759
1261440000000|2009-12-22 00:00:00|3202.5|3202.5|3215.5|3215.5|3248|3248|3198.09|3198.09|3503174
1261526400000|2009-12-23 00:00:00|3248|3248|3296|3296|3313|3313|3195.13|3195.13|3513724
1261612800000|2009-12-24 00:00:00|3300|3300|3291.0234|3291.0234|3370|3370|3280|3280|4166536
1262044800000|2009-12-29 00:00:00|3400|3400|3401.4133|3401.4133|3437.5|3437.5|3371|3371|5206837
1262131200000|2009-12-30 00:00:00|3401|3401|3375.0742|3375.0742|3406.5|3406.5|3352.5|3352.5|2854389
1262217600000|2009-12-31 00:00:00|3432.5|3432.5|3390|3390|3434.5|3434.5|3359.13|3359.13|937796
1262563200000|2010-01-04 00:00:00|3352|3352|3469.5|3469.5|3472.075|3472.075|3352|3352|4867598
1262649600000|2010-01-05 00:00:00|3493.5|3493.5|3542.5|3542.5|3565|3565|3466.59|3466.59|5192910
1262736000000|2010-01-06 00:00:00|3594.5|3594.5|3632.88|3632.88|3662|3662|3522.5|3522.5|5849357
1262822400000|2010-01-07 00:00:00|3633.5|3633.5|3619.69|3619.69|3667|3667|3573|3573|5331787
1262908800000|2010-01-08 00:00:00|3654.5|3654.5|3627.8542|3627.8542|3679.02|3679.02|3616|3616|4326058
1263168000000|2010-01-11 00:00:00|3721.5|3721.5|3692.15|3692.15|3782|3782|3610|3610|5878113
1263254400000|2010-01-12 00:00:00|3601.5|3601.5|3557|3557|3643|3643|3495|3495|6217690
1263340800000|2010-01-13 00:00:00|3528.5|3528.5|3573.0291|3573.0291|3618|3618|3502|3502|5091951
1263427200000|2010-01-14 00:00:00|3605|3605|3617.5|3617.5|3652.5|3652.5|3586.5|3586.5|5971155
1263513600000|2010-01-15 00:00:00|3608|3608|3638.6426|3638.6426|3681|3681|3566|3566|11685651
1263772800000|2010-01-18 00:00:00|3603.5|3603.5|3640|3640|3642|3642|3573|3573|2886600
1263859200000|2010-01-19 00:00:00|3600|3600|3592.5137|3592.5137|3659|3659|3544|3544|4303485
1263945600000|2010-01-20 00:00:00|3590|3590|3450.5|3450.5|3595|3595|3442.5|3442.5|7794115
1264032000000|2010-01-21 00:00:00|3496|3496|3294.5|3294.5|3534|3534|3282.5|3282.5|12492997
1264118400000|2010-01-22 00:00:00|3300|3300|3292|3292|3371.5|3371.5|3190|3190|12713094
1264377600000|2010-01-25 00:00:00|3290|3290|3325.5|3325.5|3360|3360|3205|3205|7177596
1264464000000|2010-01-26 00:00:00|3165|3165|3185|3185|3193|3193|3118.5|3118.5|9203220
1264550400000|2010-01-27 00:00:00|3118|3118|3167.3684|3167.3684|3194.5|3194.5|3069|3069|8217676
1264636800000|2010-01-28 00:00:00|3203|3203|3053.5|3053.5|3238.5|3238.5|3041.5|3041.5|9886258
1264723200000|2010-01-29 00:00:00|3066|3066|3128.15|3128.15|3148.5|3148.5|3057.5|3057.5|9077472
1264982400000|2010-02-01 00:00:00|3050|3050|3183|3183|3192|3192|3041|3041|6593874
1265068800000|2010-02-02 00:00:00|3260|3260|3291|3291|3330|3330|3212|3212|10496826
1265155200000|2010-02-03 00:00:00|3328.5|3328.5|3335|3335|3346.5|3346.5|3229.5|3229.5|8261757
1265241600000|2010-02-04 00:00:00|3199.5|3199.5|3094|3094|3224|3224|3067|3067|8805059
1265328000000|2010-02-05 00:00:00|3040|3040|3036|3036|3074.286|3074.286|2958.5|2958.5|12646216
1265587200000|2010-02-08 00:00:00|3068|3068|3030.936|3030.936|3139|3139|2981|2981|7605645
1265673600000|2010-02-09 00:00:00|3085|3085|3180|3180|3220|3220|3068.5|3068.5|7836404
1265760000000|2010-02-10 00:00:00|3167|3167|3139.5|3139.5|3247.5|3247.5|3118|3118|8645972
1265846400000|2010-02-11 00:00:00|3250|3250|3216|3216|3287|3287|3164|3164|11170699
1265932800000|2010-02-12 00:00:00|3274.5|3274.5|3215.9968|3215.9968|3319|3319|3113.5|3113.5|13982238
1266192000000|2010-02-15 00:00:00|3276|3276|3296.14|3296.14|3321.5|3321.5|3260|3260|4650312
1266278400000|2010-02-16 00:00:00|3323|3323|3357.03|3357.03|3375.5|3375.5|3283|3283|7702726
1266364800000|2010-02-17 00:00:00|3400|3400|3400|3400|3440|3440|3373|3373|6501112
1266451200000|2010-02-18 00:00:00|3357|3357|3417.02|3417.02|3454.5|3454.5|3327|3327|5898545
1266537600000|2010-02-19 00:00:00|3376|3376|3414|3414|3450|3450|3364|3364|9125449
1266796800000|2010-02-22 00:00:00|3455|3455|3467.5|3467.5|3507|3507|3377.83|3377.83|6250424
1266883200000|2010-02-23 00:00:00|3489.5|3489.5|3404.976|3404.976|3528.5|3528.5|3367|3367|7854930
1266969600000|2010-02-24 00:00:00|3359.5|3359.5|3362.5|3362.5|3390|3390|3313.5|3313.5|6075518
1267056000000|2010-02-25 00:00:00|3313|3313|3250.5|3250.5|3364|3364|3207|3207|7341585
1267142400000|2010-02-26 00:00:00|3315|3315|3374.3|3374.3|3375|3375|3161.19|3161.19|6933497
1267401600000|2010-03-01 00:00:00|3457.5|3457.5|3468.5|3468.5|3482|3482|3401.5|3401.5|6555620
1267488000000|2010-03-02 00:00:00|3492|3492|3481.2937|3481.2937|3566.5|3566.5|3330.33|3330.33|5941740
1267574400000|2010-03-03 00:00:00|3567|3567|3641|3641|3671.5|3671.5|3526|3526|7309975
1267660800000|2010-03-04 00:00:00|3593|3593|3598.53|3598.53|3644|3644|3571|3571|4897251
1267747200000|2010-03-05 00:00:00|3634.5|3634.5|3715.7981|3715.7981|3730.142|3730.142|3628.5|3628.5|6908664
1268006400000|2010-03-08 00:00:00|3746|3746|3720.5|3720.5|3773.5|3773.5|3684|3684|4855877
1268092800000|2010-03-09 00:00:00|3710|3710|3645.13|3645.13|3729|3729|3626.5|3626.5|6722688
1268179200000|2010-03-10 00:00:00|3692|3692|3764.7|3764.7|3779.5|3779.5|3675.5|3675.5|5497381
1268265600000|2010-03-11 00:00:00|3739|3739|3666.9028|3666.9028|3754|3754|3633|3633|7091042
1268352000000|2010-03-12 00:00:00|3728|3728|3715.7|3715.7|3748|3748|3670|3670|7305787
1268611200000|2010-03-15 00:00:00|3683.5|3683.5|3652.1304|3652.1304|3692.5|3692.5|3645|3645|4476156
1268697600000|2010-03-16 00:00:00|3680|3680|3715.11|3715.11|3723|3723|3660.5|3660.5|4328517
1268784000000|2010-03-17 00:00:00|3739|3739|3767|3767|3801.5|3801.5|3721.5|3721.5|7408907
1268870400000|2010-03-18 00:00:00|3721|3721|3724|3724|3763|3763|3712.5|3712.5|5464864
1268956800000|2010-03-19 00:00:00|3720|3720|3670|3670|3760|3760|3644|3644|10041731
1269216000000|2010-03-22 00:00:00|3643.5|3643.5|3696.65|3696.65|3730|3730|3612.5|3612.5|5847778
1269302400000|2010-03-23 00:00:00|3748|3748|3823|3823|3849.5|3849.5|3733|3733|7633171
1269388800000|2010-03-24 00:00:00|3855|3855|3819.46|3819.46|3918|3918|3790|3790|6190448
1269475200000|2010-03-25 00:00:00|3872|3872|3868.9543|3868.9543|3914|3914|3847|3847|5383310
1269561600000|2010-03-26 00:00:00|3858.5|3858.5|3863|3863|3900|3900|3829.5|3829.5|5089919
1269817200000|2010-03-28 23:00:00|3890|3890|3910.5|3910.5|3956.5|3956.5|3886|3886|4920008
1269903600000|2010-03-29 23:00:00|3978|3978|3897|3897|4011|4011|3882|3882|5860963
1269990000000|2010-03-30 23:00:00|3864|3864|3876.5|3876.5|3922.75|3922.75|3861.5|3861.5|5063321
1270076400000|2010-03-31 23:00:00|3962|3962|4006.5|4006.5|4034.5|4034.5|3942.5|3942.5|5680206
1270508400000|2010-04-05 23:00:00|4029.5|4029.5|4062|4062|4104|4104|4001|4001|4743210
1270594800000|2010-04-06 23:00:00|4055|4055|3990.5|3990.5|4066.5|4066.5|3984.5|3984.5|4033212
1270681200000|2010-04-07 23:00:00|3955|3955|3905|3905|3975|3975|3880|3880|6171356
1270767600000|2010-04-08 23:00:00|3949|3949|3949|3949|3987.5|3987.5|3921.5|3921.5|4294942
1271026800000|2010-04-11 23:00:00|3987|3987|3980.5|3980.5|4001.5|4001.5|3892|3892|3486674
1271113200000|2010-04-12 23:00:00|3900|3900|3877.5|3877.5|3924.5|3924.5|3858.5|3858.5|5260834
1271199600000|2010-04-13 23:00:00|3935|3935|3953.6177|3953.6177|3968|3968|3918.5|3918.5|4570020
1271286000000|2010-04-14 23:00:00|3935.5|3935.5|3953|3953|3959.5|3959.5|3889|3889|4290620
1271372400000|2010-04-15 23:00:00|3875|3875|3800|3800|3926|3926|3787.5|3787.5|9169369
1271631600000|2010-04-18 23:00:00|3757.5|3757.5|3779.01|3779.01|3848.232|3848.232|3750|3750|5468641
1271718000000|2010-04-19 23:00:00|3847|3847|3798.5|3798.5|3850|3850|3790|3790|5478930
1271804400000|2010-04-20 23:00:00|3814|3814|3698|3698|3825|3825|3691|3691|8252395
1271890800000|2010-04-21 23:00:00|3670|3670|3644.5|3644.5|3760|3760|3606|3606|7536114
1271977200000|2010-04-22 23:00:00|3680|3680|3711.58|3711.58|3756.5|3756.5|3634.5|3634.5|5645320
1272236400000|2010-04-25 23:00:00|3822.5|3822.5|3799.2874|3799.2874|3838.5|3838.5|3704.41|3704.41|6555834
1272322800000|2010-04-26 23:00:00|3734|3734|3607|3607|3749|3749|3607|3607|7631619
1272409200000|2010-04-27 23:00:00|3585|3585|3546|3546|3617|3617|3486.5|3486.5|11199908
1272495600000|2010-04-28 23:00:00|3595|3595|3533|3533|3596|3596|3503|3503|7780332
1272582000000|2010-04-29 23:00:00|3530.5|3530.5|3438.3584|3438.3584|3605|3605|3340|3340|12280646
1272927600000|2010-05-03 23:00:00|3220|3220|3162.5|3162.5|3284.5|3284.5|3133.5|3133.5|17658539
1273014000000|2010-05-04 23:00:00|3250|3250|3192.6541|3192.6541|3292|3292|3125.5|3125.5|15183487
1273100400000|2010-05-05 23:00:00|3130|3130|3106.5|3106.5|3255|3255|3080.5|3080.5|9449148
1273186800000|2010-05-06 23:00:00|3095|3095|3250.1345|3250.1345|3286.5|3286.5|3045|3045|15528356
1273446000000|2010-05-09 23:00:00|3325|3325|3367.5|3367.5|3411|3411|3301|3301|12494372
1273532400000|2010-05-10 23:00:00|3310|3310|3295.5|3295.5|3317|3317|3202.5|3202.5|8045432
1273618800000|2010-05-11 23:00:00|3270|3270|3326|3326|3334|3334|3229.5|3229.5|10459625
1273705200000|2010-05-12 23:00:00|3350|3350|3398|3398|3399|3399|3332|3332|7385378
1273791600000|2010-05-13 23:00:00|3379.5|3379.5|3210|3210|3380|3380|3183.5|3183.5|9496943
1274050800000|2010-05-16 23:00:00|3187|3187|3114.5|3114.5|3242|3242|3101|3101|9698401
1274137200000|2010-05-17 23:00:00|3179.5|3179.5|3198|3198|3233|3233|3151|3151|6845509
1274223600000|2010-05-18 23:00:00|3080|3080|2984.5|2984.5|3090.5|3090.5|2959|2959|13786537
1274310000000|2010-05-19 23:00:00|2938|2938|2812|2812|3002.5|3002.5|2751|2751|16004018
1274396400000|2010-05-20 23:00:00|2865|2865|2909|2909|2930|2930|2799|2799|15309782
1274655600000|2010-05-23 23:00:00|2950|2950|2959.5|2959.5|3007|3007|2902.5|2902.5|9319756
1274742000000|2010-05-24 23:00:00|2815|2815|2856|2856|2896.5|2896.5|2795|2795|8838377
1274828400000|2010-05-25 23:00:00|2975|2975|3064.5|3064.5|3122|3122|2957|2957|14547037
1274914800000|2010-05-26 23:00:00|3112.5|3112.5|3188.5|3188.5|3212.5|3212.5|3110|3110|9288079
1275001200000|2010-05-27 23:00:00|3235|3235|3238|3238|3259|3259|3169.5|3169.5|8466248
1275346800000|2010-05-31 23:00:00|3185|3185|3111.8875|3111.8875|3185|3185|3091|3091|6824441
1275433200000|2010-06-01 23:00:00|3085.5|3085.5|3112.02|3112.02|3152|3152|3059.5|3059.5|6793682
1275519600000|2010-06-02 23:00:00|3220|3220|3227.89|3227.89|3262.5|3262.5|3153|3153|7158604
1275606000000|2010-06-03 23:00:00|3170|3170|3115.096|3115.096|3216|3216|3046.5|3046.5|9693087
1275865200000|2010-06-06 23:00:00|2985.5|2985.5|3052|3052|3104.5|3104.5|2971|2971|9037151
1275951600000|2010-06-07 23:00:00|3060.5|3060.5|3062.34|3062.34|3084.347|3084.347|2974|2974|7567849
1276038000000|2010-06-08 23:00:00|3095|3095|3072.0847|3072.0847|3147.094|3147.094|3048|3048|6482469
1276124400000|2010-06-09 23:00:00|3138|3138|3262|3262|3299.5|3299.5|3120|3120|9430509
1276210800000|2010-06-10 23:00:00|3248.5|3248.5|3225.333|3225.333|3283.5|3283.5|3164.5|3164.5|9338571
1276470000000|2010-06-13 23:00:00|3265|3265|3312|3312|3323|3323|3220.52|3220.52|4529849
1276556400000|2010-06-14 23:00:00|3255|3255|3331.5|3331.5|3344.882|3344.882|3250|3250|4683118
1276642800000|2010-06-15 23:00:00|3377.5|3377.5|3339|3339|3390|3390|3316|3316|5753675
1276729200000|2010-06-16 23:00:00|3327|3327|3332.5061|3332.5061|3384|3384|3288|3288|7013107
1276815600000|2010-06-17 23:00:00|3343|3343|3325|3325|3386.5|3386.5|3307.5|3307.5|8726123
1277074800000|2010-06-20 23:00:00|3452|3452|3490|3490|3528.5|3528.5|3450|3450|8123797
1277161200000|2010-06-21 23:00:00|3420|3420|3445|3445|3456|3456|3408|3408|5179283
1277247600000|2010-06-22 23:00:00|3347|3347|3390|3390|3501|3501|3347|3347|8121997
1277334000000|2010-06-23 23:00:00|3430|3430|3282|3282|3437|3437|3258|3258|6049673
1277420400000|2010-06-24 23:00:00|3276|3276|3189|3189|3311.5|3311.5|3163|3163|5062764
1277679600000|2010-06-27 23:00:00|3220.5|3220.5|3238.13|3238.13|3266.5|3266.5|3177|3177|4001962
1277766000000|2010-06-28 23:00:00|3160.5|3160.5|3111.55|3111.55|3172|3172|3041.5|3041.5|8604921
1277852400000|2010-06-29 23:00:00|3065.5|3065.5|2968.5|2968.5|3065.5|3065.5|2946|2946|8440140
1277938800000|2010-06-30 23:00:00|2940|2940|2904.5|2904.5|2992.45|2992.45|2865|2865|7181836
1278025200000|2010-07-01 23:00:00|2940|2940|2934.5|2934.5|3020|3020|2910|2910|7055749
1278284400000|2010-07-04 23:00:00|2940|2940|2880.5|2880.5|2946|2946|2862.5|2862.5|1843296
1278370800000|2010-07-05 23:00:00|2915.5|2915.5|3049.5|3049.5|3049.5|3049.5|2899.5|2899.5|4886352
1278457200000|2010-07-06 23:00:00|2988|2988|2981.39|2981.39|3038|3038|2956|2956|4944140
1278543600000|2010-07-07 23:00:00|3088|3088|3094.95|3094.95|3126.5|3126.5|3052.5|3052.5|4864427
1278630000000|2010-07-08 23:00:00|3150|3150|3171.3196|3171.3196|3201|3201|3126|3126|6786826
1278889200000|2010-07-11 23:00:00|3205|3205|3102.5|3102.5|3216.125|3216.125|3090|3090|4904849
1278975600000|2010-07-12 23:00:00|3086.5|3086.5|3135|3135|3170|3170|3057|3057|4505689
1279062000000|2010-07-13 23:00:00|3150|3150|3153.2993|3153.2993|3183|3183|3081|3081|4347830
1279148400000|2010-07-14 23:00:00|3099|3099|3030.5|3030.5|3115|3115|3009|3009|5816012
1279234800000|2010-07-15 23:00:00|3015|3015|3005|3005|3126.13|3126.13|2998|2998|7144660
1279494000000|2010-07-18 23:00:00|2982.5|2982.5|3048.5|3048.5|3085|3085|2976|2976|4121234
1279580400000|2010-07-19 23:00:00|3096|3096|3173|3173|3193.5|3193.5|3048|3048|8825500
1279666800000|2010-07-20 23:00:00|3190|3190|3247.5|3247.5|3291|3291|3185.5|3185.5|6381399
1279753200000|2010-07-21 23:00:00|3209|3209|3314.5|3314.5|3344|3344|3196|3196|5724129
1279839600000|2010-07-22 23:00:00|3300|3300|3330.7061|3330.7061|3355|3355|3290|3290|5362984
1280098800000|2010-07-25 23:00:00|3345|3345|3324.249|3324.249|3361.5|3361.5|3282.5|3282.5|6023700
1280185200000|2010-07-26 23:00:00|3370|3317.5|3349.5|3348|3439.5|3439|3318|3317.5|16644793
1280271600000|2010-07-27 23:00:00|3349|3347.5|3383|3382|3438.5|3437|3346|3345|12145557
1280358000000|2010-07-28 23:00:00|3383.5|3382.5|3376|3375|3433|3432|3354.5|3353|9418382
1280444400000|2010-07-29 23:00:00|3375.5|3374.5|3330.5|3329|3376.5|3376|3277|3276.5|11780415
1280703600000|2010-08-01 23:00:00|3326.5|3270|3439.5|3438|3458.5|3458|3323.5|3270|11599891
1280790000000|2010-08-02 23:00:00|3440|3438.5|3426|3425|3468.5|3467|3397|3395.5|8790372
1280876400000|2010-08-03 23:00:00|3426.5|3425.5|3415|3414.5|3445|3445|3362|3361|8736011
1280962800000|2010-08-04 23:00:00|3415.5|3415|3424.5|3424|3494.5|3493|3390|3388|12652705
1281049200000|2010-08-05 23:00:00|3480|3480|3431|3431|3536.835|3536.835|3408|3408|6690841
1281308400000|2010-08-08 23:00:00|3499|3366|3454.5|3453|3525|3524.5|3429|3366|9572430
1281394800000|2010-08-09 23:00:00|3455|3454.5|3381.5|3381|3456|3455.5|3359.5|3358.5|8649264
1281481200000|2010-08-10 23:00:00|3382|3380.5|3250|3249.5|3388|3386.5|3243|3242|11326861
1281567600000|2010-08-11 23:00:00|3250.5|3250|3258.5|3258|3285.5|3284|3171.5|3170.5|11620545
1281654000000|2010-08-12 23:00:00|3330|3330|3272.4387|3272.4387|3336.5|3336.5|3253|3253|5654976
1281913200000|2010-08-15 23:00:00|3294|3292.5|3306|3305.5|3334.5|3334|3243|3241|6699835
1281999600000|2010-08-16 23:00:00|3306.5|3306.5|3402|3400.5|3402|3400.5|3300.5|3299|17884329
1282086000000|2010-08-17 23:00:00|3401.5|3401|3380|3380|3430|3424|3335|3334.5|13846570
1282172400000|2010-08-18 23:00:00|3380.5|3379.5|3294.5|3293|3420|3418.5|3293|3292|14582567
1282258800000|2010-08-19 23:00:00|3296.5|3296.5|3284.5|3284.5|3325.5|3325.5|3248|3248|5709820
1282518000000|2010-08-22 23:00:00|3303.5|3286|3307|3307|3363.5|3363|3284|3282|8247077
1282604400000|2010-08-23 23:00:00|3307.5|3307.5|3165|3164|3310|3309|3128.5|3127|15321316
1282690800000|2010-08-24 23:00:00|3164.5|3164.5|3102|3101.5|3185|3184|3055|3054|14589937
1282777200000|2010-08-25 23:00:00|3102.5|3102|3160.5|3159|3203|3201.5|3101.5|3101|10842712
1282863600000|2010-08-26 23:00:00|3165|3165|3223.5|3223.5|3234.5|3234.5|3137.5|3137.5|3508117
1283209200000|2010-08-30 23:00:00|3250|3180.5|3291|3290|3310.5|3310.5|3182|3180.5|12122339
1283295600000|2010-08-31 23:00:00|3291.5|3289.5|3497|3496|3500.5|3499.5|3285.5|3284.5|17695940
1283382000000|2010-09-01 23:00:00|3497.5|3496.5|3483.5|3482.5|3518|3516.5|3452|3451|13252606
1283468400000|2010-09-02 23:00:00|3484|3483|3538.5|3537.5|3571.5|3571.5|3467|3466|10360994
1283727600000|2010-09-05 23:00:00|3541.5|3537|3508|3507.5|3575|3574.5|3504|3504|5079117
1283814000000|2010-09-06 23:00:00|3509|3508|3443|3442|3509.5|3508.5|3417.5|3416.5|14631415
1283900400000|2010-09-07 23:00:00|3442.5|3442.5|3480|3479|3490|3489.5|3377.5|3376.5|13583937
1283986800000|2010-09-08 23:00:00|3479.5|3479.5|3527|3526.5|3584|3583.5|3443.5|3443|16295541
1284073200000|2010-09-09 23:00:00|3526.5|3527|3523.5|3523|3552|3550|3487|3486|7722897
1284332400000|2010-09-12 23:00:00|3570|3527|3623|3622.5|3624.5|3624|3570|3470|9393309
1284418800000|2010-09-13 23:00:00|3623.5|3622|3626.5|3626|3656|3655.5|3597.5|3597|11928292
1284505200000|2010-09-14 23:00:00|3627|3626.5|3582.5|3581|3631|3630|3557|3556|12194504
1284591600000|2010-09-15 23:00:00|3582|3580.5|3577.5|3576.5|3583.5|3583|3520.5|3520|11919973
1284678000000|2010-09-16 23:00:00|3607|3607|3625.1216|3625.1216|3654.5|3654.5|3532.17|3532.17|9442394
1284937200000|2010-09-19 23:00:00|3614|3551|3603.5|3602|3627|3626.5|3573|3551|10298646
1285023600000|2010-09-20 23:00:00|3603|3603|3582|3582|3648|3647|3581|3580.5|10377136
1285110000000|2010-09-21 23:00:00|3582.5|3581|3645.5|3644.5|3685.5|3685|3570|3568|15173386
1285196400000|2010-09-22 23:00:00|3660|3660|3653|3653|3690|3690|3569|3569|4346490
1285282800000|2010-09-23 23:00:00|3606|3606|3712.7363|3712.7363|3730.5|3730.5|3586.5|3586.5|8238135
1285542000000|2010-09-26 23:00:00|3729.5|3729.5|3705.2883|3705.2883|3733|3733|3666.5|3666.5|3483621
1285628400000|2010-09-27 23:00:00|3670|3670|3752.5435|3752.5435|3760|3760|3645|3645|5218629
1285714800000|2010-09-28 23:00:00|3763|3761|3758|3757|3791.5|3790|3724.5|3724|7314345
1285801200000|2010-09-29 23:00:00|3758.5|3757.5|3738.5|3737.5|3824|3822.5|3715|3714|6933575
1285887600000|2010-09-30 23:00:00|3740|3740|3763.0835|3763.0835|3805.5|3805.5|3718|3718|3307733
1286146800000|2010-10-03 23:00:00|3770|3766.5|3691.5|3690|3777|3772|3689.5|3689|4286522
1286233200000|2010-10-04 23:00:00|3691|3690.5|3796|3795.5|3798|3797.5|3664.5|3663.5|7144697
1286319600000|2010-10-05 23:00:00|3796.5|3796|3914.5|3913.5|3926.5|3925.5|3796.5|3795|10839334
1286406000000|2010-10-06 23:00:00|3915|3913|3865.5|3864|3948.5|3947.5|3850.5|3850|8377363
1286492400000|2010-10-07 23:00:00|3866|3864.5|3937.5|3936|3941|3940.5|3830|3829.5|7352138
1286751600000|2010-10-10 23:00:00|3960|3951.5|3895|3894.5|3976|3974.5|3887.5|3887|5831498
1286838000000|2010-10-11 23:00:00|3895.5|3894|3871|3870.5|3900|3899.5|3807.5|3807|7299902
1286924400000|2010-10-12 23:00:00|3871.5|3871|4027.5|4026.5|4053|4052.5|3870.5|3869.5|10516796
1287010800000|2010-10-13 23:00:00|4027|4026|4134|4134|4149|4148.5|4024.5|4023.5|14791612
1287097200000|2010-10-14 23:00:00|4130|4130|4121.8105|4121.8105|4165|4165|4086|4086|5845843
1287356400000|2010-10-17 23:00:00|4098.5|4081|4081.5|4080.5|4098.5|4095|4029.5|4028.5|7146323
1287442800000|2010-10-18 23:00:00|4081|4080|3941|3940.5|4085|4083|3938|3936.5|13661003
1287529200000|2010-10-19 23:00:00|3941.5|3941|4047.5|4047|4049.5|4048.5|3941.5|3941|11143391
1287615600000|2010-10-20 23:00:00|4048|4047.5|4127.5|4126|4181|4180|4020|4016|7114926
1287702000000|2010-10-21 23:00:00|4127|4125.5|4098|4097|4127|4126|4041|4040|5064311
1287961200000|2010-10-24 23:00:00|4209.5|4104|4218.5|4218|4251.5|4251|4200.5|4104|6981569
1288047600000|2010-10-25 23:00:00|4218|4217.5|4158|4157.5|4222.5|4222|4104.5|4104|6220290
1288134000000|2010-10-26 23:00:00|4158.5|4158|4058|4058|4164.5|4163.5|4028.5|4027.5|9315722
1288220400000|2010-10-27 23:00:00|4057.5|4057|4103.5|4102.5|4145.5|4145|4049.5|4049|6168651
1288306800000|2010-10-28 23:00:00|4070.5|4070.5|4058.627|4058.627|4076|4076|3974.5|3974.5|4826380
1288569600000|2010-11-01 00:00:00|4091|4088.5|4082|4078|4117|4114.5|4039|4037.5|212147
1288656000000|2010-11-02 00:00:00|4082.5|4070|4145.5|4141.5|4156|4155|4070|4068|287058
1288742400000|2010-11-03 00:00:00|4169|4152.5|4103|4101|4169|4152.5|4083.5|4083|303768
1288828800000|2010-11-04 00:00:00|4204|4203|4294.5|4291|4324|4323.5|4204|4200.5|7095079
1288915200000|2010-11-05 00:00:00|4382.5|4372|4335.5|4333|4400|4399.5|4299|4298|7968923
1289174400000|2010-11-08 00:00:00|4351|4350.5|4340|4339|4373.5|4364.5|4294.5|4294|5492172
1289260800000|2010-11-09 00:00:00|4339.5|4331.5|4456|4453.5|4478.5|4477.5|4327.5|4326.5|8286418
1289347200000|2010-11-10 00:00:00|4409|4401|4335|4329.5|4409|4401|4300.5|4300.5|8202678
1289433600000|2010-11-11 00:00:00|4413|4410.5|4407|4401|4425|4424|4327|4325.5|8087298
1289520000000|2010-11-12 00:00:00|4280|4272|4319|4317.5|4385|4382.5|4202.5|4200.5|9083994
1289779200000|2010-11-15 00:00:00|4298|4260|4329|4328|4374|4373|4225.5|4225|5582130
1289865600000|2010-11-16 00:00:00|4278|4250.5|4125.5|4125|4278|4266.5|4108.5|4107.5|10851611
1289952000000|2010-11-17 00:00:00|4103|4100.5|4152|4147.5|4193|4192.5|4064|4064|4916766
1290038400000|2010-11-18 00:00:00|4209.5|4201|4280|4271.5|4288.5|4287|4193|4190|7210247
1290124800000|2010-11-19 00:00:00|4240|4237.5|4232.5|4227|4254.5|4250.5|4157|4155.5|8054819
1290384000000|2010-11-22 00:00:00|4279.5|4275.5|4193|4186.5|4297|4295|4160.5|4159|5198125
1290470400000|2010-11-23 00:00:00|4105|4085|4085.5|4080|4157|4155.5|4059.5|4058|7219267
1290556800000|2010-11-24 00:00:00|4115|4113.5|4179|4175.5|4193.5|4193.5|4061|4060|8320223
1290643200000|2010-11-25 00:00:00|4178|4171.5|4266.5|4264|4271.5|4271|4154.5|4151|4179191
1290729600000|2010-11-26 00:00:00|4198|4188|4189.5|4181|4220|4218.5|4114.5|4114|4575171
1290988800000|2010-11-29 00:00:00|4219.5|4211|4069|4067.5|4246.5|4245|4064|4063|6950319
1291075200000|2010-11-30 00:00:00|4100|4099|4102.5|4099|4128|4127|4025.5|4025|7961341
1291161600000|2010-12-01 00:00:00|4145.5|4139.5|4209.5|4205.5|4235|4234.5|4112.5|4110|8973609
1291248000000|2010-12-02 00:00:00|4275.5|4270|4405.5|4404|4411.5|4411|4272|4263|8513870
1291334400000|2010-12-03 00:00:00|4399|4395.5|4425.5|4422.5|4455|4454|4352|4351|6161288
1291593600000|2010-12-06 00:00:00|4375|4372.5|4466|4463|4483.5|4482.5|4368.5|4366.5|5295254
1291680000000|2010-12-07 00:00:00|4454|4451.5|4514.5|4510|4592.5|4591.5|4440.5|4411.5|9034736
1291766400000|2010-12-08 00:00:00|4459.5|4450|4376.5|4371.5|4490|4489|4361|4360.5|7999982
1291852800000|2010-12-09 00:00:00|4450|4445|4364.5|4363|4475|4472|4338.5|4337|8391971
1291939200000|2010-12-10 00:00:00|4415.5|4393|4402.5|4400|4418.5|4418|4323|4322.5|5784031
1292198400000|2010-12-13 00:00:00|4440.5|4430|4472.5|4470|4491.5|4490.5|4418|4416|4418092
1292284800000|2010-12-14 00:00:00|4487.5|4460.5|4432.5|4431|4488|4467.5|4413|4412.5|5078434
1292371200000|2010-12-15 00:00:00|4440|4439|4445.5|4438.5|4453.5|4452.5|4366|4365.5|4734603
1292457600000|2010-12-16 00:00:00|4439.5|4436|4406|4405|4489.5|4489|4360|4359|4746200
1292544000000|2010-12-17 00:00:00|4438|4432|4407.5|4407|4456.5|4454|4358.5|4358|6807744
1292803200000|2010-12-20 00:00:00|4407|4400.5|4433.5|4426|4471.5|4470|4401.5|4400|2622248
1292889600000|2010-12-21 00:00:00|4514.5|4492|4533.5|4530|4543.5|4543|4478|4475.5|3454465
1292976000000|2010-12-22 00:00:00|4540.5|4537|4582.5|4574.5|4588|4587.5|4508|4507.5|3295659
1293062400000|2010-12-23 00:00:00|4600|4591.5|4539.5|4537.5|4608.5|4603.5|4518|4516|2349199
1293148800000|2010-12-24 00:00:00|4559.5|4550.5|4537.5|4532|4560|4554.5|4524.5|4520|485816
1293580800000|2010-12-29 00:00:00|4524|4485|4546.5|4539|4554.5|4554|4497.5|4485|2556324
1293667200000|2010-12-30 00:00:00|4549|4547.5|4586|4575.5|4621.5|4621|4549|4547.5|2515427
1293753600000|2010-12-31 00:00:00|4620|4602|4507.5|4502|4620|4606|4499.5|4499|964128
1294099200000|2011-01-04 00:00:00|4615|4606|4494.5|4483.5|4615|4609|4484.5|4483.5|5130968
1294185600000|2011-01-05 00:00:00|4470|4468|4466.5|4464.5|4496.5|4495.5|4397|4396.5|7777810
1294272000000|2011-01-06 00:00:00|4470|4458.5|4434.5|4429.5|4557|4556|4409|4408|4670283
1294358400000|2011-01-07 00:00:00|4451|4450|4424.5|4421|4463|4462|4376.5|4376|6016841
1294617600000|2011-01-10 00:00:00|4394|4386|4392.5|4391|4398.5|4397.5|4340.5|4340|5198973
1294704000000|2011-01-11 00:00:00|4390|4388|4458.5|4455|4467.5|4467|4387.5|4385|5368186
1294790400000|2011-01-12 00:00:00|4480|4467.5|4536|4535.5|4544|4543|4459.5|4458.5|7071907
1294876800000|2011-01-13 00:00:00|4565.5|4551|4504|4499|4575|4573|4481|4480|5759004
1294963200000|2011-01-14 00:00:00|4494|4489.5|4438|4438|4518|4515.5|4390.5|4390|6255229
1295222400000|2011-01-17 00:00:00|4417.5|4413.5|4376.5|4374.5|4420|4417|4354.5|4353|4381874
1295308800000|2011-01-18 00:00:00|4475|4472|4454.5|4452|4499|4497.5|4427|4426|6776777
1295395200000|2011-01-19 00:00:00|4496|4481.5|4369.5|4368|4496|4493|4363.5|4363|6638137
1295481600000|2011-01-20 00:00:00|4357|4351|4240.5|4231.5|4357|4357|4204|4203.5|11327861
1295568000000|2011-01-21 00:00:00|4278.5|4276|4254|4253|4323.5|4323|4210.5|4210|7255968
1295913600000|2011-01-25 00:00:00|4346|4345.5|4286|4279.5|4347.5|4347|4270.5|4270.5|4268499
1296000000000|2011-01-26 00:00:00|4335|4331|4409.5|4406|4436|4435|4306|4301.5|8856392
1296086400000|2011-01-27 00:00:00|4425|4417|4419.5|4417|4478.5|4478|4395.5|4394.5|7787377
1296172800000|2011-01-28 00:00:00|4380|4350|4299|4293|4380|4374|4272|4271|8676334
1296432000000|2011-01-31 00:00:00|4274.5|4265|4284|4282|4313.5|4312.5|4201.5|4201|7809764
1296518400000|2011-02-01 00:00:00|4342.5|4334|4353.5|4350|4389.5|4388.5|4319.5|4318|8874240
1296604800000|2011-02-02 00:00:00|4398.5|4390|4502|4496|4505|4504.5|4390|4383|8907316
1296691200000|2011-02-03 00:00:00|4522|4515|4488|4477.5|4533|4532.5|4441.5|4441|6482902
1296777600000|2011-02-04 00:00:00|4532|4514.5|4502|4501.5|4546.5|4546.5|4469|4468|5553762
1297036800000|2011-02-07 00:00:00|4524|4500|4615.5|4607|4625|4625|4473|4472.5|7570692
1297123200000|2011-02-08 00:00:00|4610|4604|4689|4685|4695|4695|4560.5|4560|9468143
1297209600000|2011-02-09 00:00:00|4698|4681|4656|4652.5|4718.5|4717.5|4651.5|4651|6759351
1297296000000|2011-02-10 00:00:00|4625|4610.5|4537.5|4537|4640|4636.5|4504.5|4503.5|11443091
1297382400000|2011-02-11 00:00:00|4538.5|4525|4629|4623.5|4647.5|4647|4477.5|4476|6801344
1297641600000|2011-02-14 00:00:00|4649|4630|4679|4675|4703|4700.5|4595|4593.5|6477357
1297728000000|2011-02-15 00:00:00|4630|4627.5|4556|4555|4640|4636.5|4533|4532|6505579
1297814400000|2011-02-16 00:00:00|4550|4511|4527|4521|4572.5|4569|4496|4495|6706572
1297900800000|2011-02-17 00:00:00|4596|4560.5|4490|4488.5|4596|4592|4423.5|4423|9429782
1297987200000|2011-02-18 00:00:00|4527.5|4483|4390|4390|4527.5|4506.5|4375|4374.5|9477807
1298246400000|2011-02-21 00:00:00|4388.5|4380.5|4319|4315|4410|4408.5|4302.5|4300.5|10674673
1298332800000|2011-02-22 00:00:00|4300|4280|4344.5|4343|4413.5|4411.5|4233|4233|16902967
1298419200000|2011-02-23 00:00:00|4355|4340.5|4226|4225.5|4355|4341|4215.5|4215|14304843
1298505600000|2011-02-24 00:00:00|4198|4190|4178|4175|4224.5|4224|4143.5|4142.5|21624418
1298592000000|2011-02-25 00:00:00|4256.5|4210|4275.5|4271|4319|4319|4210|4210|13080751
1298851200000|2011-02-28 00:00:00|4277.5|4272|4320|4315.5|4351.5|4351|4254|4253|5709447
1298937600000|2011-03-01 00:00:00|4397|4395.5|4304.5|4296.5|4398|4398|4267.5|4266|5195678
1299024000000|2011-03-02 00:00:00|4208.5|4207.5|4261.5|4256.5|4283|4282.5|4159|4158|7219782
1299110400000|2011-03-03 00:00:00|4275|4270.5|4350|4348|4369|4368.5|4242.5|4240|6925801
1299196800000|2011-03-04 00:00:00|4373|4359.5|4324.5|4320.5|4403|4402.5|4294|4292.5|4801228
1299456000000|2011-03-07 00:00:00|4285|4257|4217|4217|4328|4326.5|4210.5|4210|6252364
1299542400000|2011-03-08 00:00:00|4240.5|4231.5|4140|4140|4260|4245.5|4079.5|4078.5|10206263
1299628800000|2011-03-09 00:00:00|4167|4136|4087|4085|4167|4162|4058|4057.5|7652829
1299715200000|2011-03-10 00:00:00|4006.5|4001|3940|3938|4030|4023|3907|3905.5|13304082
1299801600000|2011-03-11 00:00:00|3895.5|3895.5|3960|3960|4018|4017.5|3879|3872|10646703
1300060800000|2011-03-14 00:00:00|3999|3985|3978.5|3978|4067.5|4067.5|3955|3953.5|7181096
1300147200000|2011-03-15 00:00:00|3886.5|3872|3943|3940.5|3954|3954|3790|3790|12484616
1300233600000|2011-03-16 00:00:00|4017.5|4000|3891.5|3885.5|4035|4021|3866|3865|11392677
1300320000000|2011-03-17 00:00:00|3917|3917|4000|3996|4016|4015|3907.5|3906|8870300
1300406400000|2011-03-18 00:00:00|4025|4015.5|4025.5|4018.5|4063.5|4061.5|3970|3969.5|9909102
1300665600000|2011-03-21 00:00:00|4075|4070|4063.5|4060.5|4098|4098|4036.5|4035|6490006
1300752000000|2011-03-22 00:00:00|4040|4031|4021|4018|4090|4089.5|3991.5|3991|6747525
1300838400000|2011-03-23 00:00:00|3996|3979|4122|4118.5|4124.5|4124|3991.5|3976|6431222
1300924800000|2011-03-24 00:00:00|4131.5|4130|4236.5|4231|4242|4241.5|4124.5|4117.5|7041969
1301011200000|2011-03-25 00:00:00|4244.5|4238.5|4258|4257|4276.5|4276|4207|4205|6664054
1301266800000|2011-03-27 23:00:00|4243.5|4234|4278|4277.5|4287|4286.5|4184.5|4184|2200180
1301353200000|2011-03-28 23:00:00|4285|4276.5|4360|4359.5|4364|4362.5|4260.5|4260|3467053
1301439600000|2011-03-29 23:00:00|4423|4415.5|4413|4413|4471|4470|4407|4405.5|4833401
1301526000000|2011-03-30 23:00:00|4409|4403|4407|4400|4441.5|4441|4371|4371|6070767
1301612400000|2011-03-31 23:00:00|4432.5|4430|4419.5|4416|4436.5|4430|4380.5|4380|6537427
1301871600000|2011-04-03 23:00:00|4417.5|4412|4485|4485|4498|4497.5|4397|4390|5802365
1301958000000|2011-04-04 23:00:00|4480.5|4478|4419.5|4416.5|4494.5|4487|4393|4392.5|6278925
1302044400000|2011-04-05 23:00:00|4440.5|4433|4434|4433.5|4460|4459|4410.5|4410|5842766
1302130800000|2011-04-06 23:00:00|4449.5|4440|4400.5|4398|4450|4446.5|4371.5|4370.5|6749539
1302217200000|2011-04-07 23:00:00|4443|4436|4510.5|4507|4522.5|4522|4434.5|4430|5901071
1302476400000|2011-04-10 23:00:00|4539.5|4519.5|4528.5|4525.5|4597|4597|4516|4516|4851199
1302562800000|2011-04-11 23:00:00|4475|4452.5|4406.5|4406|4475|4452.5|4360.5|4360.5|8839338
1302649200000|2011-04-12 23:00:00|4429.5|4425|4406|4405.5|4444.5|4443.5|4377|4375.5|6824605
1302735600000|2011-04-13 23:00:00|4397.5|4392.5|4356|4353|4412.5|4407.5|4321|4320|7250856
1302822000000|2011-04-14 23:00:00|4359|4350|4319|4317.5|4369|4369|4293|4292.5|6455227
1303081200000|2011-04-17 23:00:00|4312|4311|4209|4206|4330|4329.5|4181|4180|6986738
1303167600000|2011-04-18 23:00:00|4230.5|4225.5|4230.5|4227|4280|4279|4215|4213.5|3436293
1303254000000|2011-04-19 23:00:00|4293.5|4290|4364|4360|4365|4364.5|4293.5|4290|4833886
1303340400000|2011-04-20 23:00:00|4397.5|4395.5|4403|4402|4464.5|4464|4373.5|4371|4951595
1303772400000|2011-04-25 23:00:00|4392|4368|4403|4400.5|4421.5|4421|4339.5|4339|3603000
1303858800000|2011-04-26 23:00:00|4419.5|4406.5|4335.5|4334|4419.5|4411|4311.5|4310.5|4672927
1303945200000|2011-04-27 23:00:00|4381.5|4381|4361|4358.5|4387|4383.5|4324|4323|4293582
1304377200000|2011-05-02 23:00:00|4348.5|4342.5|4281.5|4277|4358|4357.5|4268.5|4268|6398770
1304463600000|2011-05-03 23:00:00|4229.5|4170.5|4150|4150|4262.5|4261|4128|4127|9889584
1304550000000|2011-05-04 23:00:00|4213.5|4200.5|4080|4079.5|4220|4218|4067.5|4066|9508861
1304636400000|2011-05-05 23:00:00|4100|4090|4160|4157.5|4173|4173|4012.5|4012|9768282
1304895600000|2011-05-08 23:00:00|4139.5|4139.5|4141.5|4133.5|4233|4232|4115|4111|7184408
1304982000000|2011-05-09 23:00:00|4168.5|4155|4237|4234.5|4252|4252|4167.5|4155|6588769
1305068400000|2011-05-10 23:00:00|4266.5|4251.5|4180.5|4180|4290.5|4290|4152.5|4151.5|8726100
1305154800000|2011-05-11 23:00:00|4121|4114.5|4115|4111|4124|4122|4030|4029|10368182
1305241200000|2011-05-12 23:00:00|4133.5|4131|4092|4090|4197|4196.5|4088.5|4088|7809455
1305500400000|2011-05-15 23:00:00|4199|4176.5|4180|4176.5|4199|4198.5|4176.5|4176.5|8729701
1305586800000|2011-05-16 23:00:00|4159|4150.5|4112.5|4110|4219|4218.5|4099.5|4098.5|8915123
1305673200000|2011-05-17 23:00:00|4155|4151|4176.5|4174|4211.5|4211|4138|4137|8608619
1305759600000|2011-05-18 23:00:00|4221.5|4220|4145|4142|4269.5|4263|4141.5|4141|9255161
1305846000000|2011-05-19 23:00:00|4173|4160.5|4108|4104.5|4187|4186.5|4087.5|4087.5|7357539
1306105200000|2011-05-22 23:00:00|4026.5|4026.5|4034.5|4034|4056|4055.5|3987|3985.5|6874000
1306191600000|2011-05-23 23:00:00|4072|4070|4110.5|4107|4155|4154|4070|4067|6552601
1306278000000|2011-05-24 23:00:00|4069|4065|4151.5|4150|4164|4163.5|4060|4057|7177611
1306364400000|2011-05-25 23:00:00|4200|4165|4156.5|4153.5|4208|4206.5|4133|4132.5|7768520
1306450800000|2011-05-26 23:00:00|4199|4192.5|4263|4260.5|4282.5|4282|4193|4192.5|7020285
1306796400000|2011-05-30 23:00:00|4269|4268.5|4243|4240.5|4295|4294.5|4236|4235|6052119
1306882800000|2011-05-31 23:00:00|4268.5|4256.5|4273|4272|4317.5|4316.5|4218|4218|7780253
1306969200000|2011-06-01 23:00:00|4188|4187.5|4150|4148.5|4188|4187.5|4130|4130|8083056
1307055600000|2011-06-02 23:00:00|4174.5|4173|4103|4099.5|4174.5|4173|4054|4053|8585562
1307314800000|2011-06-05 23:00:00|4098.5|4095.5|4145|4143|4172|4170.5|4096|4095|5053318
1307401200000|2011-06-06 23:00:00|4143.5|4142|4205.5|4204|4226.5|4226|4143.5|4140|6727137
1307487600000|2011-06-07 23:00:00|4173|4165.5|4149|4148|4186|4185.5|4089|4088|7367864
1307574000000|2011-06-08 23:00:00|4139.5|4135|4194|4194|4202|4201.5|4106|4105|7110826
1307660400000|2011-06-09 23:00:00|4191|4185|4117.5|4114.5|4215.5|4214|4095|4094|6016657
1307919600000|2011-06-12 23:00:00|4104|4093.5|4111|4110|4130.5|4129.5|4073.5|4073|3543622
1308006000000|2011-06-13 23:00:00|4126.5|4120|4152|4152|4178.5|4177.5|4116.5|4116|6156612
1308092400000|2011-06-14 23:00:00|4150|4145|4118.5|4118|4197.5|4197|4100.5|4100|7576380
1308178800000|2011-06-15 23:00:00|4064|4062|4081|4077.5|4090.5|4090|4020.5|4020.5|8318449
1308265200000|2011-06-16 23:00:00|4058.5|4048.5|4096.5|4095|4144|4143.5|4032.5|4031.5|9332964
1308524400000|2011-06-19 23:00:00|4029|4025.5|4098|4094|4099.5|4099.5|4012|4011.5|6571535
1308610800000|2011-06-20 23:00:00|4129.5|4118|4219|4217|4223|4222|4114.5|4110|6406385
1308697200000|2011-06-21 23:00:00|4201.5|4200|4273|4271.5|4282.5|4282|4176|4175.5|6054693
1308783600000|2011-06-22 23:00:00|4229|4220.5|4160|4156.5|4239.5|4238.5|4135|4133.5|6242388
1308870000000|2011-06-23 23:00:00|4267|4260|4245|4242|4317.5|4317|4232.5|4232|8396113
1309129200000|2011-06-26 23:00:00|4204|4200|4269.5|4265.5|4277.5|4276.5|4197.5|4190|4116680
1309215600000|2011-06-27 23:00:00|4266|4265|4347|4345|4359|4358.5|4250.5|4250|6940251
1309302000000|2011-06-28 23:00:00|4378.5|4378.5|4415|4414.5|4441|4440|4360.5|4359.5|7517351
1309388400000|2011-06-29 23:00:00|4449.5|4422|4478|4477|4495|4494.5|4406.5|4405|6317369
1309474800000|2011-06-30 23:00:00|4495|4485|4536|4536|4545|4545|4466.5|4466|7289306
1309734000000|2011-07-03 23:00:00|4529.5|4527.5|4544|4541|4557.5|4557.5|4503.5|4502|3064956
1309820400000|2011-07-04 23:00:00|4515|4509.5|4470|4468|4516|4515|4459.5|4459|6983506
1310079600000|2011-07-07 23:00:00|4578.5|4576.5|4501|4498|4624.5|4623|4487.5|4487|6753327
1310338800000|2011-07-10 23:00:00|4472|4471|4458.5|4457|4516|4515.5|4433.5|4433|6775721
1310425200000|2011-07-11 23:00:00|4383.5|4370|4397|4393.5|4425|4424|4301|4300|9190496
1310511600000|2011-07-12 23:00:00|4390|4385.5|4445|4443|4468.5|4467.5|4380.5|4379.5|8615140
1310598000000|2011-07-13 23:00:00|4385.5|4380|4395.5|4394.5|4440|4439.5|4374|4366.5|5729204
1310684400000|2011-07-14 23:00:00|4353.5|4350|4399.5|4399|4421|4421|4320.5|4320|6377833
1310943600000|2011-07-17 23:00:00|4332|4331.5|4317.5|4314.5|4360|4356.5|4305.5|4304.5|4739236
1311030000000|2011-07-18 23:00:00|4326.5|4321.5|4375|4373|4378.5|4378|4323|4316|5846982
1311116400000|2011-07-19 23:00:00|4415|4410|4419|4417.5|4484.5|4483.5|4390|4389.5|5701453
1311202800000|2011-07-20 23:00:00|4431|4427.5|4384.5|4383.5|4435.5|4431.5|4289.5|4289|8350844
1311289200000|2011-07-21 23:00:00|4423.5|4420|4415.5|4413.5|4491.5|4490.5|4407|4400|4909763
1311548400000|2011-07-24 23:00:00|4375|4375|4420.5|4418|4445|4443.5|4369.5|4368.5|3506794
1311634800000|2011-07-25 23:00:00|4457.5|4440|4420.5|4416.5|4471|4469.5|4402|4401.5|5232365
1311721200000|2011-07-26 23:00:00|4415|4402|4402|4401|4498.5|4497.5|4382.5|4382.5|5096652
1311807600000|2011-07-27 23:00:00|4344.5|4344|4353|4348|4395|4393.5|4312.5|4312|5959992
1311894000000|2011-07-28 23:00:00|4301|4300|4320|4319|4352.5|4351.5|4250.5|4250|6582183
1312153200000|2011-07-31 23:00:00|4399|4386|4304.5|4300.5|4408.5|4408|4279|4277.5|7954438
1312239600000|2011-08-01 23:00:00|4264.5|4250.5|4185.5|4180.5|4275|4267.5|4146|4146|10143186
1312326000000|2011-08-02 23:00:00|4090|4080|4020|4015|4150|4149.5|4005.5|4005|9611947
1312412400000|2011-08-03 23:00:00|4000|3999|3800|3798|4023.5|4021|3782.5|3781|14497973
1312498800000|2011-08-04 23:00:00|3636|3613.5|3627|3622.5|3826|3824.5|3596.5|3595|16866107
1312758000000|2011-08-07 23:00:00|3505|3501|3414|3407|3627|3627|3358.5|3357.5|15427516
1312844400000|2011-08-08 23:00:00|3436.5|3433.5|3554.5|3550|3569|3566|3206.5|3205|18780110
1312930800000|2011-08-09 23:00:00|3620|3615|3418|3415|3656.5|3656|3400|3399|17882811
1313017200000|2011-08-10 23:00:00|3580|3520.5|3536.5|3534|3580|3562|3369|3367.5|14994869
1313103600000|2011-08-11 23:00:00|3558.5|3550.5|3689|3685.5|3692|3691.5|3472|3470.5|12082888
1313362800000|2011-08-14 23:00:00|3749.5|3739.5|3701|3700|3768|3767|3691|3690|5870211
1313449200000|2011-08-15 23:00:00|3675|3674.5|3735.5|3734|3738.5|3738|3600.5|3600|7252090
1313535600000|2011-08-16 23:00:00|3705.5|3700|3734.5|3728|3784|3783.5|3677|3676|7213367
1313622000000|2011-08-17 23:00:00|3683|3677.5|3490.5|3485.5|3702.5|3686.5|3460|3459|10803689
1313708400000|2011-08-18 23:00:00|3455.5|3453|3435.5|3433|3505|3504.5|3275.5|3273|13016212
1313967600000|2011-08-21 23:00:00|3398|3373.5|3429|3427.5|3505|3504|3381|3373|9435402
1314054000000|2011-08-22 23:00:00|3472.5|3469.5|3417.5|3414.5|3564|3563|3368.5|3367.5|8939160
1314140400000|2011-08-23 23:00:00|3466.5|3459|3515|3514.5|3565|3564.5|3396|3393.5|6776862
1314226800000|2011-08-24 23:00:00|3555|3545|3513.5|3509.5|3606.5|3605.5|3480.5|3480|8642538
1314313200000|2011-08-25 23:00:00|3515.5|3498|3533.5|3528.5|3547|3547|3408|3406|6384358
1314658800000|2011-08-29 23:00:00|3711|3699|3672|3670|3729.5|3728.5|3610.5|3610.5|9066178
1314745200000|2011-08-30 23:00:00|3698|3687.5|3805|3796.5|3810|3809|3675|3673.5|9177006
1314831600000|2011-08-31 23:00:00|3813|3812.5|3761|3750.5|3817.5|3813|3688|3687|7482041
1314918000000|2011-09-01 23:00:00|3709.5|3702.5|3675.5|3671|3775|3774.5|3650.5|3650|5381831
1315177200000|2011-09-04 23:00:00|3563.5|3557|3501.5|3499.5|3589.5|3587|3480.5|3480|6685962
1315263600000|2011-09-05 23:00:00|3477|3462.5|3555|3554.5|3592.5|3591.5|3461.5|3461|9969425
1315350000000|2011-09-06 23:00:00|3665|3659|3703|3700|3706|3704.5|3601|3600|7468436
1315436400000|2011-09-07 23:00:00|3699.5|3697|3695|3690.5|3740|3739.5|3643|3641.5|7416744
1315522800000|2011-09-08 23:00:00|3674|3669|3565|3564.5|3705.5|3703.5|3546|3545|8215103
1315782000000|2011-09-11 23:00:00|3465|3463|3519|3513.5|3535.5|3534.5|3403|3402|8503923
1315868400000|2011-09-12 23:00:00|3559|3556.5|3560.5|3557|3569|3566|3417|3414.5|8377753
1315954800000|2011-09-13 23:00:00|3496.5|3494|3547.5|3545.5|3619|3616.5|3482|3480|7626243
1316041200000|2011-09-14 23:00:00|3518|3508|3610|3608|3658|3657|3500|3491.5|8859574
1316127600000|2011-09-15 23:00:00|3671|3671|3631.5|3628|3700|3698.5|3606|3605.5|7190024
1316386800000|2011-09-18 23:00:00|3550|3540|3499.5|3498|3567.5|3561|3461.5|3460.5|7327360
1316473200000|2011-09-19 23:00:00|3455|3435.5|3543|3543|3571.5|3570.5|3436.5|3435.5|7489106
1316559600000|2011-09-20 23:00:00|3548.5|3538.5|3375.5|3375|3549|3545.5|3374|3373.5|11226297
1316646000000|2011-09-21 23:00:00|3279.5|3255.5|3023|3022|3279.5|3256|3017.5|3016.5|18945355
1316732400000|2011-09-22 23:00:00|3059.5|3057.5|2980|2979|3080.5|3078|2857.5|2855.5|15617269
1316991600000|2011-09-25 23:00:00|2871|2870|2958|2953.5|2986|2984.5|2865|2863|12573088
1317078000000|2011-09-26 23:00:00|3099.5|3090|3191|3190.5|3194.5|3193.5|3051|3049|11510759
1317164400000|2011-09-27 23:00:00|3154.5|3147.5|3061|3058|3231|3228|3047|3046|9671740
1317250800000|2011-09-28 23:00:00|3020|3006|2962|2961|3082.5|3082|2945.5|2945|10285701
1317337200000|2011-09-29 23:00:00|2956.5|2950|2861|2860|3017|3015.5|2834|2832.5|8798263
1317596400000|2011-10-02 23:00:00|2780|2778.5|2825.5|2824|2842|2841.5|2745|2744|11341977
1317682800000|2011-10-03 23:00:00|2771|2762.5|2713|2711.5|2788.5|2787|2637|2636.5|14243251
1317769200000|2011-10-04 23:00:00|2830|2826|2901|2900.5|2913|2912|2782|2780.5|11732712
1317855600000|2011-10-05 23:00:00|2990|2980|3117|3113.5|3117|3116|2968.5|2967.5|13221555
1317942000000|2011-10-06 23:00:00|3155.5|3150|3161|3160.5|3222|3220|3095.5|3095.5|11499205
1318201200000|2011-10-09 23:00:00|3199|3192.5|3254.5|3252.5|3273.5|3272.5|3150|3145.5|7810076
1318287600000|2011-10-10 23:00:00|3245.5|3245|3254.5|3253|3277|3276.5|3169.5|3168.5|6246514
1318374000000|2011-10-11 23:00:00|3249.5|3245|3358.5|3355.5|3374|3373.5|3205.5|3203|8224123
1318460400000|2011-10-12 23:00:00|3353|3350|3277|3277|3400|3399|3232|3230.5|9027133
1318546800000|2011-10-13 23:00:00|3308|3300|3341|3337.5|3417.5|3417|3262|3261|7616954
1318806000000|2011-10-16 23:00:00|3410.5|3405|3290|3289.5|3481.5|3480|3261.5|3261|8681922
1318892400000|2011-10-17 23:00:00|3184|3181|3146|3143.5|3199|3198|3104.5|3103|14696799
1318978800000|2011-10-18 23:00:00|3209.5|3198|3128.5|3127|3229|3226.5|3107.5|3106.5|9758386
1319065200000|2011-10-19 23:00:00|3044|3043.5|3008|3007.5|3083|3081.5|2999|2999|10519894
1319151600000|2011-10-20 23:00:00|3053|3050|3153|3149|3166|3165.5|3047.5|3041.5|9926370
1319410800000|2011-10-23 23:00:00|3239.5|3223|3373.5|3371.5|3376.5|3375.5|3221|3214|9592641
1319497200000|2011-10-24 23:00:00|3350|3344|3296.5|3295.5|3398|3396.5|3241|3240|10011066
1319583600000|2011-10-25 23:00:00|3308|3298|3293|3290|3345.5|3345|3244|3242.5|7194045
1319670000000|2011-10-26 23:00:00|3489.5|3475|3564|3560.5|3612|3611.5|3446|3445|12951558
1319756400000|2011-10-27 23:00:00|3559.5|3554|3623.5|3618.5|3653|3651.5|3514|3512|9197628
1320019200000|2011-10-31 00:00:00|3539|3523|3398.5|3398|3540|3537.5|3396|3395|7513557
1320105600000|2011-11-01 00:00:00|3317|3261|3249.5|3248|3317|3313.5|3193|3191.5|12847060
1320192000000|2011-11-02 00:00:00|3310|3309|3385.5|3383.5|3395.5|3394.5|3255.5|3254.5|11777587
1320278400000|2011-11-03 00:00:00|3270|3267.5|3452|3450.5|3460|3460|3267.5|3266.5|12922380
1320364800000|2011-11-04 00:00:00|3499|3498|3493.5|3492|3554.5|3554|3420|3419|9364350
1320624000000|2011-11-07 00:00:00|3421|3418.5|3463.5|3458.5|3513|3512|3360|3357.5|7392137
1320710400000|2011-11-08 00:00:00|3449.5|3449.5|3525.5|3524.5|3573|3572.5|3441.5|3435.5|6932952
1320796800000|2011-11-09 00:00:00|3567|3560|3478|3476|3600|3599.5|3423|3421.5|11257956
1320883200000|2011-11-10 00:00:00|3370|3357|3410|3405|3479|3477.5|3357.5|3350|9368357
1320969600000|2011-11-11 00:00:00|3440|3439|3459.5|3459.5|3464|3463|3363.5|3363.5|7514878
1321228800000|2011-11-14 00:00:00|3459|3456.5|3426|3425|3511.5|3511|3400.5|3400|7686884
1321315200000|2011-11-15 00:00:00|3400.5|3393|3473|3471.5|3488.5|3488|3371|3370|7650900
1321401600000|2011-11-16 00:00:00|3422|3421|3453|3450.5|3475.5|3475|3376.5|3375.5|7263291
1321488000000|2011-11-17 00:00:00|3420|3412|3314|3312|3460|3458.5|3305|3304|8128229
1321574400000|2011-11-18 00:00:00|3305|3300|3280.5|3279|3329|3328.5|3258|3257.5|7946818
1321833600000|2011-11-21 00:00:00|3258|3257.5|3089|3087.5|3274|3263.5|3071.5|3070|9833432
1321920000000|2011-11-22 00:00:00|3147|3135|3060.5|3055|3149|3148.5|3054.5|3053.5|8769431
1322006400000|2011-11-23 00:00:00|2997.5|2980.5|2994.5|2994.5|3032.5|3032|2963.5|2961|8221766
1322092800000|2011-11-24 00:00:00|3029.5|3025|3041.5|3040|3086|3084.5|2990.5|2989|4947649
1322179200000|2011-11-25 00:00:00|3017|3009.5|3036|3025.5|3073|3071.5|2957|2955.5|6176418
1322438400000|2011-11-28 00:00:00|3090|3075.5|3167|3165.5|3198|3198|3065.5|3060|8467794
1322524800000|2011-11-29 00:00:00|3140|3135|3131|3130|3166|3165.5|3076|3075|7769420
1322611200000|2011-11-30 00:00:00|3084.5|3080|3339|3327.5|3391|3390.5|3037|3036|15943737
1322697600000|2011-12-01 00:00:00|3339|3335|3322.5|3322|3402|3401.5|3295|3294.5|9325644
1322784000000|2011-12-02 00:00:00|3357.5|3355|3343.5|3343.5|3403.5|3401|3329.5|3329|10281301
1323043200000|2011-12-05 00:00:00|3390|3389|3387|3386.5|3418|3417.5|3332|3331|7542284
1323129600000|2011-12-06 00:00:00|3339|3335|3359.5|3358.5|3395|3395|3322|3318|6937828
1323216000000|2011-12-07 00:00:00|3406|3404.5|3334.5|3333.5|3445|3444.5|3310|3309|7254666
1323302400000|2011-12-08 00:00:00|3370|3366.5|3222.5|3222|3378|3377|3218|3217|7604116
1323388800000|2011-12-09 00:00:00|3184.5|3152|3246|3245.5|3273.5|3272.5|3153.5|3150|9948751
1323648000000|2011-12-12 00:00:00|3241|3232.5|3127.5|3126.5|3241|3237|3118.5|3118|7027821
1323734400000|2011-12-13 00:00:00|3138.5|3135|3184|3182.5|3235|3234.5|3111|3110.5|8703886
1323820800000|2011-12-14 00:00:00|3150|3150|3029|3027|3168|3166|3024|3023.5|11231109
1323907200000|2011-12-15 00:00:00|3047|3040|3040|3033|3102|3101|3010|3009|8283686
1323993600000|2011-12-16 00:00:00|3087|3075|3079|3078|3146.5|3145.5|3058|3056.5|6852580
1324252800000|2011-12-19 00:00:00|3034.5|3020.5|3029.5|3020.5|3089|3087.5|3001.5|3001|5782332
1324339200000|2011-12-20 00:00:00|3025|3011.5|3102|3101|3128|3127.5|2995.5|2995|6361113
1324425600000|2011-12-21 00:00:00|3141.5|3139|3081.5|3080.5|3173.5|3172.5|3068|3067|5561680
1324512000000|2011-12-22 00:00:00|3080|3079|3154.5|3153|3169|3165|3080|3068.5|4039871
1324598400000|2011-12-23 00:00:00|3185|3181.5|3173|3171|3191|3190.5|3134|3133|1605137
1325030400000|2011-12-28 00:00:00|3154.5|3152|3102|3099.5|3166|3165|3096|3095.5|3181861
1325116800000|2011-12-29 00:00:00|3101|3096.5|3097.5|3095.5|3118.5|3116.5|3078.5|3077.5|2301961
1325203200000|2011-12-30 00:00:00|3128.5|3118|3123.5|3123|3140|3135.5|3085|3082.5|942576
1325548800000|2012-01-03 00:00:00|3256|3220|3324.5|3323.5|3329|3328.5|3222|3220|8217655
1325635200000|2012-01-04 00:00:00|3339.5|3332|3340.5|3334.5|3368|3367.5|3303|3302.5|6312081
1325721600000|2012-01-05 00:00:00|3335|3333.5|3322|3322|3355|3354.5|3291|3290.5|7716953
1325808000000|2012-01-06 00:00:00|3320|3314.5|3311.5|3309|3347|3346.5|3288.5|3288|7747303
1326067200000|2012-01-09 00:00:00|3308.5|3305|3318|3314.5|3357.5|3356.5|3299|3297|6700022
1326153600000|2012-01-10 00:00:00|3372|3370|3441|3433|3461|3460|3360.5|3351|7660368
1326240000000|2012-01-11 00:00:00|3427.5|3423.5|3481|3479.5|3500.5|3500|3423|3422.5|8418516
1326326400000|2012-01-12 00:00:00|3508.5|3497|3548.5|3547.5|3594.5|3594|3487|3485.5|9512904
1326412800000|2012-01-13 00:00:00|3577|3576.5|3549|3545|3618|3618|3500.5|3500|10393375
1326672000000|2012-01-16 00:00:00|3537.5|3527|3591|3585.5|3605|3604.5|3514.5|3514|5841063
1326758400000|2012-01-17 00:00:00|3644.5|3643.5|3690.5|3689|3699.5|3698.5|3632.5|3630.5|10262675
1326844800000|2012-01-18 00:00:00|3668|3667|3701|3697|3714|3713.5|3614.5|3612|8537122
1326931200000|2012-01-19 00:00:00|3696|3692.5|3735.5|3735|3753|3752|3684|3683|7946225
1327017600000|2012-01-20 00:00:00|3717|3716.5|3693.5|3691.5|3717|3716.5|3677|3675.5|5373139
1327276800000|2012-01-23 00:00:00|3685|3683|3732.5|3730.5|3752|3751.5|3680|3678|5496865
1327363200000|2012-01-24 00:00:00|3710|3709.5|3699|3698|3723|3721.5|3670.5|3669.5|6545163
1327449600000|2012-01-25 00:00:00|3717|3711.5|3707|3705|3758|3758|3673.5|3672|6786792
1327536000000|2012-01-26 00:00:00|3759|3755|3889|3883.5|3909.5|3908.5|3756|3755|10525111
1327622400000|2012-01-27 00:00:00|3837|3830|3816|3815.5|3887|3885.5|3805|3804.5|7407178
1327881600000|2012-01-30 00:00:00|3778.5|3775.5|3791.5|3790|3804|3802|3744|3743|6593627
1327968000000|2012-01-31 00:00:00|3815|3813|3821|3815|3891|3890|3801.5|3801|8285873
1328054400000|2012-02-01 00:00:00|3832.5|3811.5|3909.5|3908|3910|3910|3808.5|3807.5|8855844
1328140800000|2012-02-02 00:00:00|3932|3930.5|3982|3981|4029|4028|3919.5|3919|8799477
1328227200000|2012-02-03 00:00:00|3933.5|3932.5|3978|3977.5|3995.5|3994.5|3885.5|3885.5|8957990
1328486400000|2012-02-06 00:00:00|3979|3975|3943|3939|3987.5|3976.5|3897|3897|6748952
1328572800000|2012-02-07 00:00:00|3967.5|3960|3865.5|3863.5|3967.5|3960|3826.5|3825|6313486
1328659200000|2012-02-08 00:00:00|3924.5|3915.5|3871|3870|3975|3974|3867.5|3867|6544584
1328745600000|2012-02-09 00:00:00|3830|3814.5|3812.5|3807|3856|3852.5|3783|3770|7814857
1328832000000|2012-02-10 00:00:00|3777|3745|3760|3760|3796|3795|3709.5|3708.5|8384252
1329091200000|2012-02-13 00:00:00|3818|3803.5|3843.5|3837|3874.5|3873|3803.5|3803|5128527
1329177600000|2012-02-14 00:00:00|3795|3793.5|3734.5|3733|3802|3798|3703.5|3703|8469793
1329264000000|2012-02-15 00:00:00|3763.5|3761|3695|3694.5|3774|3773.5|3681|3680.5|6854689
1329350400000|2012-02-16 00:00:00|3646.5|3635.5|3633|3630|3646.5|3638|3569|3568|9496004
1329436800000|2012-02-17 00:00:00|3670|3663.5|3621|3620.5|3701.5|3700|3611.5|3610.5|7446151
1329696000000|2012-02-20 00:00:00|3689|3680.5|3711.5|3711|3745|3744.5|3655|3648|6885304
1329782400000|2012-02-21 00:00:00|3717|3715|3704.5|3703|3753|3752|3685|3680|6687626
1329868800000|2012-02-22 00:00:00|3713|3710|3673.5|3673|3734.5|3734|3652|3651|7316777
1329955200000|2012-02-23 00:00:00|3650|3650|3690|3689|3740|3739.5|3648|3644|6555637
1330041600000|2012-02-24 00:00:00|3697|3690.5|3673.5|3672|3733.5|3731.5|3650|3649|6209547
1330300800000|2012-02-27 00:00:00|3668.5|3637.5|3713.5|3705|3714|3713|3590|3588|6167453
1330387200000|2012-02-28 00:00:00|3721|3711|3727|3725.5|3761|3760.5|3706|3704|7643689
1330473600000|2012-02-29 00:00:00|3698|3690.5|3583|3580.5|3727.5|3727|3581|3580|7734148
1330560000000|2012-03-01 00:00:00|3575.5|3568|3592|3591|3623.5|3622.5|3541.5|3540|7364428
1330646400000|2012-03-02 00:00:00|3588|3587|3573|3572.5|3603.5|3602|3558.5|3558.5|4144551
1330905600000|2012-03-05 00:00:00|3528|3528|3424|3423|3532|3528.5|3413.5|3413|8272557
1330992000000|2012-03-06 00:00:00|3405|3397|3363|3362.5|3405|3402|3330|3330|9524937
1331078400000|2012-03-07 00:00:00|3361|3356|3380|3375|3426.5|3426|3359.5|3356|7121789
1331164800000|2012-03-08 00:00:00|3395|3391|3463.5|3460|3493|3493|3395|3389|9267132
1331251200000|2012-03-09 00:00:00|3465|3463.5|3517.5|3516|3524.5|3524|3415|3414|6762411
1331510400000|2012-03-12 00:00:00|3477|3475|3455|3454.5|3506.5|3505|3444|3440|5975120
1331596800000|2012-03-13 00:00:00|3476.5|3475|3532|3529|3543|3542.5|3465|3460.5|6808297
1331683200000|2012-03-14 00:00:00|3545|3545|3486|3484.5|3576|3575|3480.5|3480.5|8353520
1331769600000|2012-03-15 00:00:00|3491|3490|3555.5|3555|3558.5|3558|3489.5|3480|6221349
1331856000000|2012-03-16 00:00:00|3548|3541|3589.5|3589|3610|3609.5|3546|3541|8473382
1332115200000|2012-03-19 00:00:00|3574.5|3573|3614|3613.5|3640|3639|3543.5|3542.5|5799951
1332201600000|2012-03-20 00:00:00|3584.5|3569.5|3459.5|3458.5|3584.5|3569.5|3448.5|3447|10970196
1332288000000|2012-03-21 00:00:00|3492|3491.5|3449.5|3444.5|3509.5|3509|3399.5|3390|7093217
1332374400000|2012-03-22 00:00:00|3421|3409.5|3335|3332.5|3423.5|3421.5|3297.5|3297|9662873
1332460800000|2012-03-23 00:00:00|3336.5|3325|3390.5|3389|3393|3392|3272.5|3272.5|8593541
1332716400000|2012-03-25 23:00:00|3400|3398.5|3371.5|3370.5|3426|3414.5|3330|3329|7126833
1332802800000|2012-03-26 23:00:00|3391.5|3390|3393|3392|3458|3457.5|3379|3378|8155810
1332889200000|2012-03-27 23:00:00|3382.5|3380|3326|3321.5|3409|3408.5|3311.5|3311|8366360
1332975600000|2012-03-28 23:00:00|3345|3343|3381.5|3378|3405.5|3404.5|3344.5|3343|10490658
1333062000000|2012-03-29 23:00:00|3431.5|3430|3459.5|3459|3493|3492|3403|3400|9388748
1333321200000|2012-04-01 23:00:00|3513|3500.5|3560|3559|3562|3562|3473|3471.5|9124607
1333407600000|2012-04-02 23:00:00|3539.5|3537.5|3539|3538|3584|3583|3526.5|3519.5|7602376
1333494000000|2012-04-03 23:00:00|3503.5|3501|3396.5|3395.5|3513.5|3513|3392.5|3392|8762442
1333580400000|2012-04-04 23:00:00|3414.5|3410|3467|3465.5|3478.5|3478|3353.5|3352.5|7132521
1334012400000|2012-04-09 23:00:00|3399.5|3399|3321.5|3316|3410|3403.5|3314.5|3313.5|5548270
1334098800000|2012-04-10 23:00:00|3319.5|3315|3335|3331.5|3395.5|3393|3304|3302.5|7122863
1334185200000|2012-04-11 23:00:00|3376.5|3373|3494.5|3494|3507.5|3507|3358|3356.5|9692005
1334271600000|2012-04-12 23:00:00|3492.5|3481|3451.5|3446|3543.5|3543|3445|3444|8592156
1334530800000|2012-04-15 23:00:00|3453|3450|3454|3452.5|3507|3506|3441|3440|5069739
1334617200000|2012-04-16 23:00:00|3389.5|3387|3526.5|3525.5|3533.5|3533|3359|3350|7175264
1334703600000|2012-04-17 23:00:00|3530|3527|3543.5|3542|3597.5|3595.5|3515|3509|6827243
1334790000000|2012-04-18 23:00:00|3562.5|3555|3517|3511.5|3589|3588|3512|3511|6886555
1334876400000|2012-04-19 23:00:00|3527|3515.5|3549.5|3547.5|3568|3567.5|3491|3490|5067460
1335135600000|2012-04-22 23:00:00|3500|3498|3380|3377.5|3500|3499.5|3358.5|3357.5|7077593
1335222000000|2012-04-23 23:00:00|3393.5|3387|3421.5|3419|3430|3429|3342|3341|6907698
1335308400000|2012-04-24 23:00:00|3433|3425|3486|3485|3487|3487|3429|3425|7373910
1335394800000|2012-04-25 23:00:00|3481|3479.5|3468|3468|3485|3482|3423.5|3422.5|6932116
1335481200000|2012-04-26 23:00:00|3441|3418|3496.5|3490|3530|3529|3394|3392|6548650
1335740400000|2012-04-29 23:00:00|3520|3518|3471.5|3428.5|3523|3520.5|3428.5|3428|5304743
1335826800000|2012-04-30 23:00:00|3450|3446|3512|3512|3522.5|3521.5|3407.5|3406.5|3355998
1335913200000|2012-05-01 23:00:00|3516.5|3509.5|3436|3434.5|3536.5|3527.5|3427.5|3427|8103471
1335999600000|2012-05-02 23:00:00|3433|3427|3362.5|3360.5|3484|3479.5|3342.5|3342|7985461
1336086000000|2012-05-03 23:00:00|3352|3350|3209|3207|3354.5|3351|3195.5|3195|11585426
1336431600000|2012-05-07 23:00:00|3185|3182|3105|3102|3217.5|3216|3087.5|3087|8631562
1336518000000|2012-05-08 23:00:00|3132|3130|3129.5|3124|3137.5|3136.5|3049|3048|8128528
1336604400000|2012-05-09 23:00:00|3169.5|3162|3155.5|3150|3198.5|3198|3122|3116|5725577
1336690800000|2012-05-10 23:00:00|3122|3115.5|3145.5|3105.5|3152|3151.5|3053|3052.5|7169775
1336950000000|2012-05-13 23:00:00|3093.5|3088.5|3050|3048.5|3104.5|3104|3014.5|3014|7443171
1337036400000|2012-05-14 23:00:00|3068.5|3060.5|2951.5|2900|3076|3075|2928|2900|9371849
1337122800000|2012-05-15 23:00:00|2889|2879.5|2915.5|2910|2971|2970.5|2831.5|2830|11312276
1337209200000|2012-05-16 23:00:00|2925.5|2918.5|2858|2855|2936.5|2929|2824.5|2824|8307699
1337295600000|2012-05-17 23:00:00|2785.5|2771.5|2789|2788.5|2832|2831|2750.5|2750|10364540
1337554800000|2012-05-20 23:00:00|2779|2777.5|2832|2831|2843|2842.5|2769.5|2767.5|6869249
1337641200000|2012-05-21 23:00:00|2882|2881|2935|2934|2946|2945.5|2870.5|2866|9829984
1337727600000|2012-05-22 23:00:00|2860|2856.5|2796.5|2796|2860|2858.5|2783|2782.5|8602529
1337814000000|2012-05-23 23:00:00|2834.5|2824.5|2852.5|2850|2857.5|2857|2792|2790.5|8463985
1337900400000|2012-05-24 23:00:00|2843|2834.5|2796|2796|2862|2860.5|2784.5|2784|5946952
1338159600000|2012-05-27 23:00:00|2863.5|2860|2858|2854|2910|2909.5|2845.5|2845|4365831
1338246000000|2012-05-28 23:00:00|2925|2921.5|2926|2924.5|2944|2943.5|2883|2882.5|7199381
1338332400000|2012-05-29 23:00:00|2890.5|2882.5|2805.5|2802.5|2890.5|2883|2792.5|2792|7562696
1338418800000|2012-05-30 23:00:00|2838|2830.5|2769|2768|2847|2845.5|2737|2736.5|6923797
1338505200000|2012-05-31 23:00:00|2795|2772.5|2775.5|2775.5|2825.5|2825|2698|2695.5|10006492
1338937200000|2012-06-05 23:00:00|2797.5|2797|2897|2895.5|2899|2898|2793|2788.5|8553047
1339023600000|2012-06-06 23:00:00|2905|2903|3010|3009|3055|3054.5|2867|2865.5|15864415
1339110000000|2012-06-07 23:00:00|2930|2926|2864|2862|2947|2942|2851|2850.5|10676802
1339369200000|2012-06-10 23:00:00|2978.5|2960.5|2844|2842.5|2990|2989.5|2843|2842.5|8026430
1339455600000|2012-06-11 23:00:00|2857.5|2852|2875.5|2874.5|2893.5|2893|2829|2829|9582709
1339542000000|2012-06-12 23:00:00|2886|2882|2866|2865|2924|2923.5|2825.5|2825|8325974
1339628400000|2012-06-13 23:00:00|2869.5|2866|2874|2873.5|2877|2876.5|2796|2795.5|8518243
1339714800000|2012-06-14 23:00:00|2904.5|2892.5|2928.5|2927.5|2966.5|2965|2887|2882.5|10381811
1339974000000|2012-06-17 23:00:00|3015.5|3011|2969|2967.5|3020|3017|2912|2911.5|8029564
1340060400000|2012-06-18 23:00:00|2985|2976.5|3059.5|3059.5|3085|3084.5|2977.5|2975|7843361
1340146800000|2012-06-19 23:00:00|3061|3050|3089|3088|3140|3139|3022.5|3021|8098199
1340233200000|2012-06-20 23:00:00|3029.5|3025|3008|3007|3090.5|3089|2980.5|2980.5|8437648
1340319600000|2012-06-21 23:00:00|2961|2959.5|2980.5|2979.5|3002|3001.5|2928|2926.5|7220499
1340578800000|2012-06-24 23:00:00|2937|2928.5|2876.5|2876.5|2998.5|2997.5|2868.5|2868|7524500
1340665200000|2012-06-25 23:00:00|2884|2878|2894.5|2894.5|2932.5|2931.5|2869|2867|5550568
1340751600000|2012-06-26 23:00:00|2900|2897.5|2907.5|2907|2956.5|2944|2862|2861.5|5237003
1340838000000|2012-06-27 23:00:00|2927|2924.5|2911|2909|2927|2925.5|2847|2846|6020178
1340924400000|2012-06-28 23:00:00|2999.5|2992|3027|3025|3092.5|3091.5|2962|2960.5|8021756
1341183600000|2012-07-01 23:00:00|3035.5|3035|3097.5|3097.5|3097.5|3097.5|3017.5|3017|2125490
1341270000000|2012-07-02 23:00:00|3078|3071.5|3167|3161.5|3167.5|3167|3058|3055.5|6966341
1341356400000|2012-07-03 23:00:00|3164|3160|3143|3141|3173|3171|3138|3137.5|4922257
1341442800000|2012-07-04 23:00:00|3152|3151|3165.5|3164.5|3255|3253.5|3131.5|3129|9769150
1341529200000|2012-07-05 23:00:00|3135|3131.5|3062|3061.5|3152.5|3152.5|3052|3051|5648597
1341788400000|2012-07-08 23:00:00|3066|3065|3036|3035|3077|3076|3018|3018|5141593
1341874800000|2012-07-09 23:00:00|3035.5|3035|3046.5|3045|3094|3093|2994.5|2993.5|5225779
1341961200000|2012-07-10 23:00:00|3017.5|3001|3028|3025|3036|3035.5|2979.5|2975|4808468
1342047600000|2012-07-11 23:00:00|2940|2936|2931|2928.5|2982.5|2981|2879.5|2879|8580281
1342134000000|2012-07-12 23:00:00|2952.5|2952.5|3015.5|3014.5|3019.5|3019.5|2941.5|2941|7205798
1342393200000|2012-07-15 23:00:00|2990|2989.5|2987|2986|2998|2997.5|2947.5|2936|3439477
1342479600000|2012-07-16 23:00:00|2973|2970|2908.5|2906|2974.5|2973|2905|2904.5|6940625
1342566000000|2012-07-17 23:00:00|2909|2905.5|2922|2921|2931|2930.5|2862|2861|6608439
1342652400000|2012-07-18 23:00:00|2935.5|2935.5|2975|2974|2986|2985|2918.5|2918|6784717
1342738800000|2012-07-19 23:00:00|2978|2973.5|2895|2893.5|2999|2995.5|2889.5|2889|6174523
1342998000000|2012-07-22 23:00:00|2850|2847|2822|2820.5|2852.5|2851.5|2779|2778.5|7755759
1343084400000|2012-07-23 23:00:00|2841|2841|2798.5|2797.5|2850|2849.5|2780.5|2780|5734364
1343170800000|2012-07-24 23:00:00|2775|2772.5|2760|2758|2826|2825|2750.5|2750|6710188
1343257200000|2012-07-25 23:00:00|2777.5|2764.5|2825|2823.5|2832.5|2831|2738.5|2738|9999869
1343343600000|2012-07-26 23:00:00|2850.5|2850|2892.5|2891|2903|2902.5|2822|2821|7489728
1343602800000|2012-07-29 23:00:00|2897|2895.5|2941.5|2941|2970|2969.5|2886|2882.5|5235266
1343689200000|2012-07-30 23:00:00|2946|2942.5|2966.5|2966|3001.5|3001.5|2929.5|2928|5726694
1343775600000|2012-07-31 23:00:00|2965|2961.5|2999.5|2999.5|3000|2999.5|2939|2937.5|4863979
1343862000000|2012-08-01 23:00:00|3015.5|3010|2914.5|2913.5|3025|3024|2904.5|2904|9497688
1343948400000|2012-08-02 23:00:00|2908|2905.5|3034|3030|3046.5|3046|2890.5|2879.5|6496497
1344207600000|2012-08-05 23:00:00|3041.5|3035|3110|3109.5|3126.5|3125.5|3041.5|3035|4448013
1344294000000|2012-08-06 23:00:00|3109|3093|3135|3134|3149.5|3148.5|3094.5|3091.5|5743450
1344380400000|2012-08-07 23:00:00|3140|3135|3218.5|3216.5|3231|3230|3134.5|3123.5|8136875
1344466800000|2012-08-08 23:00:00|3231|3223|3214|3213|3236.5|3236|3182|3181|5152998
1344553200000|2012-08-09 23:00:00|3199.5|3195|3216.5|3215.5|3217.5|3216.5|3174|3171.5|4405968
1344812400000|2012-08-12 23:00:00|3205|3203.5|3199|3198.5|3220|3219|3170|3170|4010296
1344898800000|2012-08-13 23:00:00|3224|3211|3187|3186.5|3225|3224|3172|3171.5|5300559
1344985200000|2012-08-14 23:00:00|3109|3105.5|3034|3033|3115|3114.5|3029.5|3029|6265427
1345071600000|2012-08-15 23:00:00|3052.5|3050|3049.5|3048.5|3084.5|3072|3032.5|3032.5|4543501
1345158000000|2012-08-16 23:00:00|3071|3066|3032.5|3032.5|3074|3068.5|3002.5|3001|4676847
1345417200000|2012-08-19 23:00:00|3030.5|3025.5|2998.5|2996.5|3039|3035|2978.5|2978|4067556
1345503600000|2012-08-20 23:00:00|3018|3012.5|3074.5|3073.5|3080|3079.5|3017.5|3012.5|4362400
1345590000000|2012-08-21 23:00:00|3000|3000|2980.5|2980|3010.5|3010|2964.5|2963|4051468
1345676400000|2012-08-22 23:00:00|3008.5|3004.5|2967|2966.5|3027.5|3026|2947.5|2946.5|6226865
1345762800000|2012-08-23 23:00:00|2879|2870|2905.5|2904.5|2925|2924.5|2842|2841.5|8134134
1346108400000|2012-08-27 23:00:00|2870|2868.5|2854.5|2853.5|2875.5|2874.5|2839|2838|6047784
1346194800000|2012-08-28 23:00:00|2805|2800.5|2776.5|2775.5|2814|2813.5|2760.5|2760|9566775
1346281200000|2012-08-29 23:00:00|2721|2719.5|2717|2716.5|2742.5|2741|2695.5|2695|10305580
1346367600000|2012-08-30 23:00:00|2718.5|2716|2734|2733.5|2771|2771|2715.5|2710|10648079
1346626800000|2012-09-02 23:00:00|2745|2735|2797|2797|2802|2801|2735|2727.5|6089049
1346713200000|2012-09-03 23:00:00|2786.5|2785.5|2722|2721.5|2807.5|2807|2704.5|2703.5|7080355
1346799600000|2012-09-04 23:00:00|2713|2713|2719|2718.5|2736|2735.5|2649|2648|7062353
1346886000000|2012-09-05 23:00:00|2741.5|2737|2848.5|2848|2858|2857.5|2738|2736|9891366
1346972400000|2012-09-06 23:00:00|2919|2915|3018.5|3018|3041|3040.5|2906.5|2904|14319242
1347231600000|2012-09-09 23:00:00|3032.5|3030|3072.5|3072|3121.5|3121|3024.5|3015|9109251
1347318000000|2012-09-10 23:00:00|3016.5|3015|3066|3064|3076|3075.5|3002|3001.5|6370088
1347404400000|2012-09-11 23:00:00|3084.5|3079.5|3074|3073.5|3144.5|3144.5|3038.5|3038|9935836
1347490800000|2012-09-12 23:00:00|3069.5|3067|3079|3078|3090|3089|3011.5|3011|6888232
1347577200000|2012-09-13 23:00:00|3249.5|3244.5|3280|3279|3317.5|3317|3231|3230|17334757
1347836400000|2012-09-16 23:00:00|3248|3247.5|3208|3207|3286|3285|3192.5|3192|6277655
1347922800000|2012-09-17 23:00:00|3189|3183|3203|3201.5|3207|3206.5|3106.5|3105|8189855
1348009200000|2012-09-18 23:00:00|3208|3204|3167|3166|3235|3234.5|3139|3138.5|6988566
1348095600000|2012-09-19 23:00:00|3094.5|3091|3070.5|3070.5|3098|3094.5|3054|3053|7806905
1348182000000|2012-09-20 23:00:00|3111|3107.5|3049|3048.5|3124|3118|3032.5|3032|9306027
1348441200000|2012-09-23 23:00:00|3017|3015|2982.5|2982.5|3032.5|3025|2966.5|2965.5|5800963
1348527600000|2012-09-24 23:00:00|2950|2945.5|2947.5|2946.5|2981.5|2980.5|2929|2928|6469457
1348614000000|2012-09-25 23:00:00|2884.5|2881|2846.5|2846|2899|2898|2832|2831.5|10596352
1348700400000|2012-09-26 23:00:00|2913|2900|2890|2889.5|2913|2909.5|2866.5|2865|5818850
1348786800000|2012-09-27 23:00:00|2914.5|2910|2891|2889.5|2939.5|2938.5|2889.5|2888.5|6272270
1349046000000|2012-09-30 23:00:00|2881.5|2877|2948|2943|2948.5|2948|2880|2876.5|6080563
1349132400000|2012-10-01 23:00:00|2917.5|2917|2913|2913|2998|2997|2911|2905.5|6447475
1349218800000|2012-10-02 23:00:00|2895|2893|2929|2928.5|2951|2950.5|2885.5|2883|4526920
1349305200000|2012-10-03 23:00:00|2949|2945|2920.5|2920|2966.5|2962|2890.5|2890|4925464
1349391600000|2012-10-04 23:00:00|2944|2942.5|2990|2989.5|3036.5|3036|2944|2942.5|7432611
1349650800000|2012-10-07 23:00:00|2961|2960|2981.5|2981|2990.5|2990|2928|2927.5|4125266
1349737200000|2012-10-08 23:00:00|3024.5|3015.5|3032.5|3023.5|3067|3066|2998|2997|7417034
1349823600000|2012-10-09 23:00:00|3017|3012|3009|3006.5|3062.5|3062|3003.5|3003|4783661
1349910000000|2012-10-10 23:00:00|2998|2991.5|3076|3076|3084|3083.5|2988|2983.5|7139710
1349996400000|2012-10-11 23:00:00|3066|3062|3030.5|3029.5|3098.5|3098|3027.5|3027|5522990
1350255600000|2012-10-14 23:00:00|2974.5|2970|2980|2974|3008|3007.5|2960|2958.5|6356359
1350342000000|2012-10-15 23:00:00|3006|3001|3069.5|3069.5|3074|3073|2986.5|2985.5|5896168
1350428400000|2012-10-16 23:00:00|3066|3061.5|3179|3177|3192.5|3192|3054|3043.5|10457873
1350514800000|2012-10-17 23:00:00|3218|3217|3265|3263.5|3267|3266.5|3190.5|3190|9453573
1350601200000|2012-10-18 23:00:00|3244.5|3244.5|3198|3197.5|3255.5|3254|3191.5|3191|4585662
1350860400000|2012-10-21 23:00:00|3190|3186|3190.5|3189.5|3225|3224.5|3161.5|3160|4831782
1350946800000|2012-10-22 23:00:00|3196|3194|3133|3130.5|3196.5|3194.5|3089.5|3089|5720273
1351033200000|2012-10-23 23:00:00|3139.5|3138|3134|3133|3170|3168.5|3094.5|3093|5282408
1351119600000|2012-10-24 23:00:00|3152|3148.5|3098|3097|3182|3181|3095.5|3095|4882526
1351206000000|2012-10-25 23:00:00|3070|3070|3116|3115.5|3139|3138|3035|3033|5049057
1351468800000|2012-10-29 00:00:00|3094.5|3094|3081|3079.5|3104.5|3104|3055.5|3054.5|2976664
1351555200000|2012-10-30 00:00:00|3087|3082|3135|3130|3168.5|3166|3085.5|3080|2105729
1351641600000|2012-10-31 00:00:00|3138.5|3138|3103.5|3102.5|3162.5|3162|3103|3102|4624452
1351728000000|2012-11-01 00:00:00|3091.5|3085.5|3167|3164.5|3182|3181.5|3087.5|3083|5143058
1351814400000|2012-11-02 00:00:00|3170|3162|3213.5|3211.5|3261.5|3261|3159.5|3156.5|8475072
1352073600000|2012-11-05 00:00:00|3148.5|3126|3143|3142|3175|3174.5|3127|3125|6263477
1352160000000|2012-11-06 00:00:00|3143|3139.5|3180.5|3180|3203|3202.5|3138|3131|4883669
1352246400000|2012-11-07 00:00:00|3220.5|3215.5|3117|3115|3235.5|3234.5|3108|3107.5|6228792
1352332800000|2012-11-08 00:00:00|3137.5|3133|3085|3085|3137.5|3135.5|3071.5|3071|4428216
1352419200000|2012-11-09 00:00:00|3085|3083.5|3098.5|3098|3114|3113|3040|3039.5|4749125
1352678400000|2012-11-12 00:00:00|3100|3099.5|3083.5|3081.5|3114|3113|3065|3064|3346874
1352764800000|2012-11-13 00:00:00|3060|3060|3091.5|3090|3092.5|3091.5|3010.5|3008.5|4897097
1352851200000|2012-11-14 00:00:00|3081.5|3081.5|3038|3037|3096.5|3094.5|3013.5|3012.5|5358200
1352937600000|2012-11-15 00:00:00|2996|2991|2994.5|2994|3034.5|3034|2985|2983|5700484
1353024000000|2012-11-16 00:00:00|3000.5|3000|2937|2934|3018|3017|2919.5|2918|7556125
1353283200000|2012-11-19 00:00:00|2972|2971|3026.5|3023.5|3037|3036|2972|2970|4845188
1353369600000|2012-11-20 00:00:00|3021.5|3013.5|3026|3025.5|3029.5|3029|2991|2990|3523543
1353456000000|2012-11-21 00:00:00|2988.5|2980|2996|2995|3008|3007|2978|2976.5|5308758
1353542400000|2012-11-22 00:00:00|3019|3015|3016|3015.5|3030|3029|2998|2992|4006138
1353628800000|2012-11-23 00:00:00|3019.5|3005.5|3003.5|3002|3021.5|3020.5|2980|2979.5|3712639
1353888000000|2012-11-26 00:00:00|3000|2996|2986.5|2984.5|3020.5|3018.5|2973.5|2972|3300587
1353974400000|2012-11-27 00:00:00|3020.5|3017|2980.5|2977.5|3036.5|3036|2971.5|2971|3665995
1354060800000|2012-11-28 00:00:00|2960|2950|2976|2943.5|2976|2975.5|2920|2919.5|5475515
1354147200000|2012-11-29 00:00:00|2982|2981|3095|3087.5|3100|3098.5|2982|2981|9274457
1354233600000|2012-11-30 00:00:00|3092|3089|3100.5|3097|3119|3118|3084|3079.5|4225559
1354492800000|2012-12-03 00:00:00|3107.5|3107.5|3124.5|3118|3152|3151.5|3107.5|3107|5192432
1354579200000|2012-12-04 00:00:00|3098|3095.5|3128.5|3125|3161.5|3161|3096|3093|4490904
1354665600000|2012-12-05 00:00:00|3175|3175|3218|3217|3236.5|3236.5|3174.5|3174.5|7770157
1354752000000|2012-12-06 00:00:00|3212.5|3204.5|3234|3234|3250|3250|3183.5|3180|7751508
1354838400000|2012-12-07 00:00:00|3239|3232|3293.5|3245|3293.5|3292.5|3226.5|3225.5|5228527
1355097600000|2012-12-10 00:00:00|3274|3268.5|3285.5|3283.5|3287.5|3286.5|3256.5|3255.5|3910058
1355184000000|2012-12-11 00:00:00|3285|3277.5|3310|3309|3319.5|3319|3267|3264.5|3803506
1355270400000|2012-12-12 00:00:00|3309|3306|3315|3314|3328.5|3328|3289|3287.5|5190520
1355356800000|2012-12-13 00:00:00|3333.5|3332|3329.5|3329|3348.5|3348|3310.5|3310|5201917
1355443200000|2012-12-14 00:00:00|3341|3340|3397|3395|3398|3397.5|3322.5|3321.5|5187293
1355702400000|2012-12-17 00:00:00|3397|3397|3458|3457|3460|3460|3385.5|3382|5549851
1355788800000|2012-12-18 00:00:00|3485|3480.5|3572|3570.5|3577.5|3577|3473.5|3470.5|9190646
1355875200000|2012-12-19 00:00:00|3576.5|3575|3508.5|3506.5|3616|3615|3505.5|3505|7475521
1355961600000|2012-12-20 00:00:00|3499.5|3490.5|3497|3495.5|3564|3563.5|3495|3490.5|4836810
1356048000000|2012-12-21 00:00:00|3464.5|3462.5|3491.5|3490.5|3505|3505|3435.5|3435|4394254
1356307200000|2012-12-24 00:00:00|3490|3482.5|3508.5|3504|3540.5|3537.5|3469.5|3459|1365988
1356566400000|2012-12-27 00:00:00|3519.5|3509|3540|3539|3599|3597|3513|3509|2412804
1356652800000|2012-12-28 00:00:00|3558.5|3544|3537.5|3535.5|3583.5|3581.5|3517.5|3516|1923135
1356912000000|2012-12-31 00:00:00|3533|3519|3514.5|3499.5|3541|3536.5|3492.5|3491.5|737515
1357084800000|2013-01-02 00:00:00|3606|3606|3694|3694|3728.5|3726.5|3606|3604|6988224
1357171200000|2013-01-03 00:00:00|3690.5|3687|3653.5|3651|3691|3690|3622|3620.5|4431978
1357257600000|2013-01-04 00:00:00|3647.5|3633.5|3604|3604|3647.5|3645|3584|3583|4029733
1357516800000|2013-01-07 00:00:00|3600.5|3600|3574|3571.5|3603.5|3600.5|3561|3560.5|3845503
1357603200000|2013-01-08 00:00:00|3555.5|3554.5|3548.5|3547|3559|3557.5|3524.5|3524|4481978
1357689600000|2013-01-09 00:00:00|3559|3555|3550.5|3550|3594|3591|3511.5|3511|4936095
1357776000000|2013-01-10 00:00:00|3560|3560|3509.5|3509|3577|3574.5|3503.5|3503|4707632
1357862400000|2013-01-11 00:00:00|3494|3494|3460.5|3459|3494.5|3494|3419.5|3419|5427971
1358121600000|2013-01-14 00:00:00|3472.5|3466|3478.5|3477|3521.5|3521|3455.5|3455|4047069
1358208000000|2013-01-15 00:00:00|3466|3465|3485|3484.5|3547.5|3546|3450.5|3450|4634470
1358294400000|2013-01-16 00:00:00|3473.5|3473.5|3459|3457|3482|3481|3435|3433.5|4224346
1358380800000|2013-01-17 00:00:00|3300.5|3300|3433.5|3432|3444|3444|3300.5|3300|13272047
1358467200000|2013-01-18 00:00:00|3508.5|3505|3503|3502|3546.5|3546|3474.5|3474|7369166
1358726400000|2013-01-21 00:00:00|3537|3536.5|3551|3550|3567.5|3567|3503.5|3503|2715726
1358812800000|2013-01-22 00:00:00|3579.5|3562|3540|3539.5|3585|3583.5|3490.5|3487.5|4483945
1358899200000|2013-01-23 00:00:00|3536.5|3529|3507|3503|3567|3564|3497|3496.5|3556144
1358985600000|2013-01-24 00:00:00|3539.5|3530|3577.5|3577|3580|3579.5|3513|3511|3649071
1359072000000|2013-01-25 00:00:00|3547.5|3547|3506|3504|3566|3561|3491.5|3491|4195483
1359331200000|2013-01-28 00:00:00|3524|3524|3510.5|3508.5|3539.5|3538|3495|3494.5|2831818
1359417600000|2013-01-29 00:00:00|3522|3521|3584|3581|3585.5|3585|3514.5|3513.5|3342570
1359504000000|2013-01-30 00:00:00|3612|3610.5|3551|3550.5|3623|3622|3520|3514|5237707
1359590400000|2013-01-31 00:00:00|3534|3529|3580|3578.5|3602|3601|3533.5|3529|3353177
1359676800000|2013-02-01 00:00:00|3577|3564|3677|3676|3684|3683.5|3570.5|3564|4418878
1359936000000|2013-02-04 00:00:00|3689.5|3684|3608.5|3606|3689.5|3684|3591|3590|4190815
1360022400000|2013-02-05 00:00:00|3610.5|3605|3626.5|3625.5|3651.5|3651|3606.5|3605|3898417
1360108800000|2013-02-06 00:00:00|3644.5|3641|3659|3658|3686|3685|3617|3617|3158373
1360195200000|2013-02-07 00:00:00|3654.5|3650.5|3665|3663.5|3688.5|3686.5|3620|3619.5|4361990
1360281600000|2013-02-08 00:00:00|3675|3671.5|3658.5|3657|3689|3688|3654|3652.5|2885819
1360540800000|2013-02-11 00:00:00|3639.5|3638.5|3652|3652|3677|3676|3627.5|3621.5|2143223
1360627200000|2013-02-12 00:00:00|3653|3641.5|3665|3662.5|3678|3675|3644|3641.5|3379729
1360713600000|2013-02-13 00:00:00|3710.5|3710|3765.5|3764.5|3789|3788.5|3708|3703.5|5365604
1360800000000|2013-02-14 00:00:00|3819.5|3818|3742|3735|3839|3838|3688|3685.5|8161037
1360886400000|2013-02-15 00:00:00|3729.5|3719.5|3747.5|3740|3765|3764.5|3718|3717|3753047
1361145600000|2013-02-18 00:00:00|3740.5|3737.5|3709|3708|3740.5|3737.5|3682.5|3682|3008869
1361232000000|2013-02-19 00:00:00|3709.5|3709|3717.5|3717.5|3731.5|3731|3677|3674.5|4057990
1361318400000|2013-02-20 00:00:00|3713.5|3707.5|3645|3636|3721|3720|3617|3615|5709764
1361404800000|2013-02-21 00:00:00|3595|3592|3519.5|3518|3609.5|3602.5|3518.5|3518|6688093
1361491200000|2013-02-22 00:00:00|3555|3555|3478|3476|3592|3591|3464.5|3464|6681188
1361750400000|2013-02-25 00:00:00|3518|3515.5|3530|3529.5|3543|3542.5|3497.5|3496|5937572
1361836800000|2013-02-26 00:00:00|3480|3476|3496.5|3496|3526|3524.5|3468.5|3465.5|6734197
1361923200000|2013-02-27 00:00:00|3520.5|3520|3542.5|3542.5|3545|3543.5|3457|3456.5|4044343
1362009600000|2013-02-28 00:00:00|3590|3575.5|3545|3543.5|3590|3586.5|3500.5|3500|3968211
1362096000000|2013-03-01 00:00:00|3540|3525.5|3439.5|3438|3541|3526|3405|3404|5475241
1362355200000|2013-03-04 00:00:00|3380|3380|3320|3319.5|3404.5|3381|3306|3305.5|9039913
1362441600000|2013-03-05 00:00:00|3370|3366|3449.5|3448|3455|3454|3349.5|3349|6343031
1362528000000|2013-03-06 00:00:00|3377|3376|3372.5|3371.5|3408.5|3406|3363|3360|3589528
1362614400000|2013-03-07 00:00:00|3405.5|3404|3460|3459|3480.5|3479|3388.5|3388|4875305
1362700800000|2013-03-08 00:00:00|3484.5|3482.5|3423|3422|3488.5|3486.5|3396|3395|5164965
1362960000000|2013-03-11 00:00:00|3419|3415|3437|3436|3438|3437.5|3400|3399.5|2190691
1363046400000|2013-03-12 00:00:00|3400|3395|3447|3446.5|3485|3484|3395|3391.5|3818951
1363132800000|2013-03-13 00:00:00|3450|3430|3368.5|3367.5|3450|3441|3355|3354.5|4441141
1363219200000|2013-03-14 00:00:00|3385.5|3383|3311.5|3311|3390|3388|3295|3294|6279574
1363305600000|2013-03-15 00:00:00|3333.5|3330|3308|3308|3378.5|3378|3300.5|3300|4974942
1363564800000|2013-03-18 00:00:00|3253.5|3239|3281.5|3280|3296|3295|3229|3226|3975211
1363651200000|2013-03-19 00:00:00|3197.5|3185|3107.5|3106|3214|3210|3092|3091.5|9577090
1363737600000|2013-03-20 00:00:00|3134|3130|3147|3146|3160|3158.5|3118|3117|5506809
1363824000000|2013-03-21 00:00:00|3160|3155|3148.5|3145.5|3166|3165|3101.5|3101|5084698
1363910400000|2013-03-22 00:00:00|3137.5|3130|3118.5|3117|3175|3174.5|3110|3109.5|4470458
1364169600000|2013-03-25 00:00:00|3143|3140|3079.5|3076.5|3151.5|3149.5|3060|3059.5|4350215
1364256000000|2013-03-26 00:00:00|3070|3062|3089|3086.5|3119.5|3119|3045.5|3044.5|4507404
1364342400000|2013-03-27 00:00:00|3150|3147|3110.5|3109.5|3157|3155.5|3096|3095|4694961
1364428800000|2013-03-28 00:00:00|3113|3106.5|3085.5|3083.5|3134|3133|3073.5|3072.5|4517404
1364857200000|2013-04-01 23:00:00|3074.5|3072.5|3090|3084.5|3099.5|3098.5|3042|3041.5|3516992
1364943600000|2013-04-02 23:00:00|3039.5|3031|3026|3023|3054.5|3053.5|3000.5|3000|4902957
1365030000000|2013-04-03 23:00:00|3011.5|3011.5|3022|3021.5|3086.5|3085|3001|3000|4584043
1365116400000|2013-04-04 23:00:00|3017|3015|2951.5|2950.5|3032.5|3030|2932|2932|6281025
1365375600000|2013-04-07 23:00:00|2969.5|2968|2989|2986|2998|2997.5|2928|2928|3759045
1365462000000|2013-04-08 23:00:00|3100|3100|3141.5|3140.5|3154.5|3154|3066.5|3065|6768390
1365548400000|2013-04-09 23:00:00|3176.5|3166|3146.5|3146|3195|3194.5|3141.5|3141|4427104
1365634800000|2013-04-10 23:00:00|3141|3141|3137.5|3137|3177.5|3176.5|3103.5|3103|5068160
1365721200000|2013-04-11 23:00:00|3109.5|3107|3077.5|3076.5|3137.5|3136.5|3066.5|3066|5587250
1365980400000|2013-04-14 23:00:00|3000|2990|2974|2973|3011|3008|2944.5|2943.5|7975183
1366066800000|2013-04-15 23:00:00|2995|2977.5|2967|2966|3043.5|3039.5|2957.5|2957|7410091
1366153200000|2013-04-16 23:00:00|2945|2940.5|2855.5|2854|2957|2951.5|2835|2834|7138896
1366239600000|2013-04-17 23:00:00|2819.5|2815|2876|2874|2900|2899.5|2808|2805|6652675
1366326000000|2013-04-18 23:00:00|2930.5|2930|2919|2917.5|2973.5|2972.5|2893.5|2893|5551807
1366585200000|2013-04-21 23:00:00|2937|2933|2884.5|2883.5|2960|2959|2867|2866|3984531
1366671600000|2013-04-22 23:00:00|2874|2867.5|2907.5|2907|2939|2938|2843.5|2839.5|6130192
1366758000000|2013-04-23 23:00:00|2924.5|2920|3006.5|3003.5|3069|3068.5|2924|2920|6130546
1366844400000|2013-04-24 23:00:00|3017|3008.5|3044|3039.5|3063.5|3062.5|2983|2982|5129913
1366930800000|2013-04-25 23:00:00|3020|3015.5|2947.5|2946.5|3020|3016|2946|2945|3823856
1367190000000|2013-04-28 23:00:00|2972.5|2968.5|2976.5|2975|2996.5|2996|2959|2958|3356890
1367276400000|2013-04-29 23:00:00|2971.5|2971|2913.5|2912|3022|3000.5|2895|2894|5117479
1367362800000|2013-04-30 23:00:00|2947|2921|2902|2900.5|2975|2975|2889.5|2888.5|2353186
1367449200000|2013-05-01 23:00:00|2865|2865|2909|2908.5|2911.5|2911|2841.5|2840|4338901
1367535600000|2013-05-02 23:00:00|2920|2913|3023|3022.5|3054|3052.5|2917|2913|7169833
1367881200000|2013-05-06 23:00:00|3099.5|3080|3075|3074|3113.5|3113|3050|3049|6021295
1367967600000|2013-05-07 23:00:00|3119|3115.5|3107|3106|3135|3133.5|3062.5|3061.5|4592390
1368054000000|2013-05-08 23:00:00|3090|3090|3094.5|3093|3124|3122.5|3068|3067.5|3186038
1368140400000|2013-05-09 23:00:00|3093|3093|3040.5|3034.5|3137.5|3136|3023.5|3023|4509403
1368399600000|2013-05-12 23:00:00|3042.5|3039|3006.5|3001|3060|3059|2993|2992.5|2713538
1368486000000|2013-05-13 23:00:00|3000|2998.5|2969|2967|3002.5|3000|2914|2912.5|5485215
1368572400000|2013-05-14 23:00:00|2961|2958.5|2910.5|2909.5|2968|2964.5|2895.5|2894.5|5279725
1368658800000|2013-05-15 23:00:00|2911|2902|2876|2871|2915.5|2914.5|2833|2832|6630203
1368745200000|2013-05-16 23:00:00|2891.5|2877.5|2904.5|2896|2929|2928|2865|2864.5|5588325
1369004400000|2013-05-19 23:00:00|2873|2870|2906|2904|2913|2912|2860|2858.5|3760432
1369090800000|2013-05-20 23:00:00|2909|2906|2976|2975|3023.5|3022.5|2907|2905|8734567
1369177200000|2013-05-21 23:00:00|2982|2978|3043|3038.5|3072.5|3071.5|2940|2938.5|6589396
1369263600000|2013-05-22 23:00:00|2902|2900|2920|2918|2952|2951|2889.5|2888.5|6536327
1369350000000|2013-05-23 23:00:00|2924|2910|2871|2867|2924.5|2912|2862|2860.5|4428984
1369695600000|2013-05-27 23:00:00|2814.5|2800.5|2887.5|2887|2894|2893.5|2806.5|2800|5935543
1369782000000|2013-05-28 23:00:00|2882|2876|2865|2863.5|2926.5|2926|2847|2846.5|7329226
1369868400000|2013-05-29 23:00:00|2852|2848.5|2935|2934.5|2938.5|2938|2836.5|2835|4940629
1369954800000|2013-05-30 23:00:00|2934|2926.5|2863.5|2862|2934|2932|2862|2861.5|5165564
1370214000000|2013-06-02 23:00:00|2857|2850|2879|2878|2910.5|2910|2846.5|2845|6325028
1370300400000|2013-06-03 23:00:00|2909.5|2902|2891.5|2891|2929|2928.5|2873.5|2873|4858639
1370386800000|2013-06-04 23:00:00|2856|2849|2818.5|2815|2893|2891|2807|2806|5116009
1370473200000|2013-06-05 23:00:00|2790.5|2789.5|2745|2745|2810|2809.5|2742.5|2741.5|6059774
1370559600000|2013-06-06 23:00:00|2751|2737|2805.5|2804.5|2816|2815.5|2718.5|2715|6654110
1370818800000|2013-06-09 23:00:00|2798.5|2790.5|2737.5|2736|2799|2795|2711.5|2711|5037466
1370905200000|2013-06-10 23:00:00|2710|2708.5|2700.5|2699|2716|2712|2638.5|2638|9027983
1370991600000|2013-06-11 23:00:00|2682|2678|2697|2691|2736.5|2734.5|2674|2673.5|5195284
1371078000000|2013-06-12 23:00:00|2636|2635.5|2756.5|2755.5|2783|2782.5|2633.5|2630.5|6832793
1371164400000|2013-06-13 23:00:00|2814.5|2794.5|2789|2785|2859.5|2859|2778.5|2777.5|5931112
1371423600000|2013-06-16 23:00:00|2780|2778|2798|2796|2816.5|2816|2774.5|2770|3480062
1371510000000|2013-06-17 23:00:00|2775|2771.5|2809|2808.5|2816.5|2815.5|2764|2763|5218961
1371596400000|2013-06-18 23:00:00|2833.5|2830|2807|2805|2881|2878.5|2792|2791|7138460
1371682800000|2013-06-19 23:00:00|2719.5|2715|2684|2682|2724.5|2722|2652.5|2651.5|9344412
1371769200000|2013-06-20 23:00:00|2698|2697|2681.5|2680.5|2733.5|2731.5|2671.5|2671|6514566
1372028400000|2013-06-23 23:00:00|2642|2637|2581|2579|2659|2656.5|2579.5|2579|4952103
1372114800000|2013-06-24 23:00:00|2614.5|2614|2646|2645|2666|2665.5|2588|2585.5|5942440
1372201200000|2013-06-25 23:00:00|2661|2660|2652|2651|2667.5|2666.5|2616.5|2615|5662832
1372287600000|2013-06-26 23:00:00|2655|2650|2709.5|2707.5|2735|2734|2640.5|2640|5407312
1372374000000|2013-06-27 23:00:00|2712.5|2708.5|2680|2677.5|2738|2738|2665|2664.5|5175290
1372633200000|2013-06-30 23:00:00|2705|2698|2730|2727.5|2749.5|2749|2666|2665|4011957
1372719600000|2013-07-01 23:00:00|2741|2740|2696|2695.5|2774.5|2774|2684|2683|4627314
1372806000000|2013-07-02 23:00:00|2651|2650|2650.5|2650|2653|2651.5|2605.5|2604|3998042
1372892400000|2013-07-03 23:00:00|2680.5|2675|2764.5|2763.5|2793.5|2792.5|2674.5|2673|4546744
1372978800000|2013-07-04 23:00:00|2752|2750|2640|2638.5|2759.5|2757|2622.5|2622|7528063
1373238000000|2013-07-07 23:00:00|2659|2658|2674|2672.5|2690|2689|2638.5|2638|3460918
1373324400000|2013-07-08 23:00:00|2701.5|2696.5|2745.5|2738.5|2764.5|2763.5|2701|2695.5|4528153
1373410800000|2013-07-09 23:00:00|2733|2731|2702.5|2702|2739.5|2738|2694|2693|4607518
1373497200000|2013-07-10 23:00:00|2817.5|2810|2844.5|2843.5|2879.5|2878|2808.5|2804.5|8210065
1373583600000|2013-07-11 23:00:00|2834.5|2829.5|2798.5|2797.5|2847|2842|2772|2768.5|4737420
1373842800000|2013-07-14 23:00:00|2819|2805.5|2806|2804|2882|2880.5|2798.5|2798|4466608
1373929200000|2013-07-15 23:00:00|2860|2852.5|2883|2882.5|2914.5|2913|2840|2835.5|5935969
1374015600000|2013-07-16 23:00:00|2903.5|2901|2923|2922.5|2949.5|2949|2879.5|2878|4811383
1374102000000|2013-07-17 23:00:00|2905|2902.5|2945.5|2945|2957.5|2957|2892|2891|3334671
1374188400000|2013-07-18 23:00:00|2914.5|2902|2915.5|2913.5|2965|2963|2867|2866.5|4824045
1374447600000|2013-07-21 23:00:00|2925|2917|2904.5|2903|2940.5|2939.5|2874|2873|3827316
1374534000000|2013-07-22 23:00:00|2929.5|2923.5|2991|2989|2995|2994.5|2925.5|2908.5|4984497
1374620400000|2013-07-23 23:00:00|2991|2988|2961.5|2960.5|3048.5|3047.5|2944.5|2944|6599066
1374706800000|2013-07-24 23:00:00|2956|2956|2910.5|2908.5|2956.5|2956|2882.5|2881|5408187
1374793200000|2013-07-25 23:00:00|2926.5|2926.5|2916.5|2915.5|2956|2955|2902|2901.5|3841145
1375052400000|2013-07-28 23:00:00|2937.5|2920.5|2939|2937|2959|2957.5|2895|2893.5|3331220
1375138800000|2013-07-29 23:00:00|2944.5|2932.5|2959.5|2958.5|2965.5|2964.5|2930.5|2930|3920762
1375225200000|2013-07-30 23:00:00|2959.5|2955.5|2948.5|2947.5|3003|3002.5|2943.5|2942.5|4809499
1375311600000|2013-07-31 23:00:00|2990.5|2985|3040|3037.5|3040|3039|2985.5|2982|4588330
1375398000000|2013-08-01 23:00:00|3034.5|3034|3029|3028|3052|3051|2997|2997|4945935
1375657200000|2013-08-04 23:00:00|3041|3040|3046.5|3045|3071|3069.5|3020|3015|4182422
1375743600000|2013-08-05 23:00:00|3035.5|3031|2996.5|2995.5|3036|3033|2965|2964.5|3918766
1375830000000|2013-08-06 23:00:00|2965|2960|2959.5|2958.5|2979.5|2978|2918|2917|4477054
1375916400000|2013-08-07 23:00:00|2958|2955|3019|3019|3025|3024.5|2905.5|2905|5410404
1376002800000|2013-08-08 23:00:00|3045|3035.5|3170.5|3170|3173.5|3172.5|3030.5|3028.5|7395506
1376262000000|2013-08-11 23:00:00|3178.5|3178.5|3204.5|3204|3230|3229|3144.5|3143|6247061
1376348400000|2013-08-12 23:00:00|3195|3195|3256.5|3255.5|3272|3271|3195|3192.5|8786935
1376434800000|2013-08-13 23:00:00|3196|3193.5|3205.5|3204.5|3220|3220|3169|3165|4281760
1376521200000|2013-08-14 23:00:00|3179|3177.5|3103|3102|3180|3178.5|3076|3075.5|5296405
1376607600000|2013-08-15 23:00:00|3096|3089.5|3100.5|3099.5|3143|3142|3083|3080|4676200
1376866800000|2013-08-18 23:00:00|3070|3069.5|3055.5|3055|3090.5|3090|3043|3042.5|3329745
1376953200000|2013-08-19 23:00:00|3020|3017|3043|3041.5|3056|3055.5|2973|2972.5|4855571
1377039600000|2013-08-20 23:00:00|3005|3000.5|2984.5|2983|3037.5|3035|2973|2972.5|3587891
1377126000000|2013-08-21 23:00:00|2989.5|2988|3041|3039.5|3062|3061.5|2982|2981|4293953
1377212400000|2013-08-22 23:00:00|3039.5|3033|3067.5|3067|3100|3099|3024|3023|3436208
1377558000000|2013-08-26 23:00:00|3014|3010|2993|2992|3025|3023.5|2977.5|2976|4453847
1377644400000|2013-08-27 23:00:00|2954|2951.5|2974|2972.5|2980|2979|2927|2926|4058288
1377730800000|2013-08-28 23:00:00|2993.5|2986.5|2947.5|2946.5|2997|2993|2931|2930|3038363
1377817200000|2013-08-29 23:00:00|2949|2948.5|2914.5|2914|2962|2960|2909.5|2908.5|4045450
1378076400000|2013-09-01 23:00:00|2989.5|2982|3038.5|3037.5|3064.5|3063.5|2977|2975|4100574
1378162800000|2013-09-02 23:00:00|3089|3085|3055|3053.5|3089|3087|3018.5|3017|4676809
1378249200000|2013-09-03 23:00:00|3099.5|3095.5|3078.5|3076.5|3100|3096|3046.5|3045.5|3756620
1378335600000|2013-09-04 23:00:00|3080|3076.5|3092.5|3091|3118.5|3117.5|3062|3060|3300525
1378422000000|2013-09-05 23:00:00|3101.5|3089|3098|3096.5|3127.5|3126|3065|3064.5|4022070
1378681200000|2013-09-08 23:00:00|3116.5|3112.5|3132.5|3132|3150|3147.5|3109.5|3108|3807021
1378767600000|2013-09-09 23:00:00|3183|3166|3221.5|3220.5|3233.5|3231.5|3178|3166|6701174
1378854000000|2013-09-10 23:00:00|3230|3222.5|3193.5|3193|3260|3259|3186|3186|4701172
1378940400000|2013-09-11 23:00:00|3214|3203.5|3181.5|3181|3227.5|3227.5|3152.5|3152|4323505
1379026800000|2013-09-12 23:00:00|3173|3168|3139|3139|3175|3174|3106|3104.5|3946556
1379286000000|2013-09-15 23:00:00|3190|3187.5|3188|3186.5|3210|3204.5|3159|3158|3125784
1379372400000|2013-09-16 23:00:00|3150.5|3145|3153|3152|3177.5|3177|3138|3130|3192333
1379458800000|2013-09-17 23:00:00|3127.5|3121.5|3106.5|3106|3135.5|3135|3087|3086|4526787
1379545200000|2013-09-18 23:00:00|3224.5|3220|3146.5|3145|3229.5|3228.5|3141.5|3141.5|5679877
1379631600000|2013-09-19 23:00:00|3148.5|3145|3102.5|3101|3166.5|3160.5|3097|3096.5|3220893
1379890800000|2013-09-22 23:00:00|3112|3105.5|3100.5|3099|3118.5|3117.5|3073.5|3072.5|2183148
1379977200000|2013-09-23 23:00:00|3090.5|3090|3101.5|3101|3118.5|3118|3062.5|3062|3441210
1380063600000|2013-09-24 23:00:00|3095|3090|3140|3139|3146|3145.5|3089.5|3085|4031958
1380150000000|2013-09-25 23:00:00|3129.5|3128|3142|3141|3166|3165|3118.5|3118|2754835
1380236400000|2013-09-26 23:00:00|3136.5|3133|3065.5|3064|3136.5|3133|3045.5|3044.5|3882548
1380495600000|2013-09-29 23:00:00|3018|3016|3023.5|3021.5|3032|3031.5|2977|2976.5|3996938
1380582000000|2013-09-30 23:00:00|3024|3023.5|2990.5|2989.5|3034.5|3032.5|2963|2962.5|3196684
1380668400000|2013-10-01 23:00:00|2973.5|2972|3024.5|3023.5|3036|3035.5|2942.5|2941.5|4019593
1380754800000|2013-10-02 23:00:00|3022|3020.5|2996.5|2995|3067.5|3060.5|2988|2987|3175869
1380841200000|2013-10-03 23:00:00|3008.5|3005|3012.5|3012|3024.5|3024|2969|2968.5|2905282
1381100400000|2013-10-06 23:00:00|2995.5|2991.5|2996|2995.5|3005.5|3005|2952.5|2952|2860102
1381186800000|2013-10-07 23:00:00|2996.5|2995|2980|2979|2996.5|2995|2935.5|2935|4086852
1381273200000|2013-10-08 23:00:00|2978.5|2976|2956|2955|3002|3001|2938|2937|3854182
1381359600000|2013-10-09 23:00:00|2972.5|2962|3016|3014|3035|3034|2958.5|2957|3372476
1381446000000|2013-10-10 23:00:00|3053|3050|3081|3080.5|3085|3084.5|3020|3019|3103015
1381705200000|2013-10-13 23:00:00|3065.5|3057|3083.5|3081.5|3091|3090.5|3051.5|3050|3249937
1381791600000|2013-10-14 23:00:00|3170.5|3161|3218.5|3215|3219.5|3219|3149|3147|6767253
1381878000000|2013-10-15 23:00:00|3204|3200|3212.5|3211|3229.5|3229|3177|3176.5|3677234
1381964400000|2013-10-16 23:00:00|3211.5|3196.5|3189|3187|3216.5|3215.5|3168|3167|3102995
1382050800000|2013-10-17 23:00:00|3209.5|3202.5|3220.5|3219|3242|3241.5|3191|3189|3121889
1382310000000|2013-10-20 23:00:00|3223.5|3220|3248|3245.5|3256|3255|3212|3208|2843197
1382396400000|2013-10-21 23:00:00|3227|3226|3263|3261.5|3295|3294.5|3222|3221.5|4165197
1382482800000|2013-10-22 23:00:00|3247.5|3241.5|3216|3214.5|3257.5|3252|3185|3184|4344554
1382569200000|2013-10-23 23:00:00|3225|3221|3235|3231.5|3253.5|3253|3209|3208.5|2922416
1382655600000|2013-10-24 23:00:00|3214|3211|3220|3218|3244.5|3243.5|3188.5|3187.5|3183125
1382918400000|2013-10-28 00:00:00|3246.5|3239.5|3186|3185.5|3252.5|3251|3178.5|3178|3274305
1383004800000|2013-10-29 00:00:00|3180|3171.5|3191.5|3191|3220|3219.5|3151|3147|3160273
1383091200000|2013-10-30 00:00:00|3205.5|3205|3198|3197|3237.5|3237|3191|3190|2224543
1383177600000|2013-10-31 00:00:00|3193|3192|3156.5|3155.5|3210.5|3209.5|3153.5|3153|3117491
1383264000000|2013-11-01 00:00:00|3175.5|3164|3179|3177|3220.5|3220|3139.5|3138|3927960
1383523200000|2013-11-04 00:00:00|3213.5|3209|3293.5|3293.5|3295|3295|3213|3207.5|4035514
1383609600000|2013-11-05 00:00:00|3300|3299|3324|3323|3379.5|3378.5|3300|3295.5|6822339
1383696000000|2013-11-06 00:00:00|3345|3342.5|3325|3324|3381|3380.5|3322|3321.5|3632148
1383782400000|2013-11-07 00:00:00|3308.5|3305|3290|3287.5|3381|3380.5|3273|3272.5|4535268
1383868800000|2013-11-08 00:00:00|3250|3247.5|3315.5|3314|3321|3320.5|3248|3240|3158988
1384128000000|2013-11-11 00:00:00|3276|3271|3273.5|3272|3290|3285.5|3247|3242|3151884
1384214400000|2013-11-12 00:00:00|3275.5|3274|3263.5|3261.5|3280|3279|3241.5|3241|3267784
1384300800000|2013-11-13 00:00:00|3247|3242|3195.5|3194|3255|3252.5|3163|3162.5|5718027
1384387200000|2013-11-14 00:00:00|3248|3246|3236|3235.5|3263|3262|3190|3189|3283081
1384473600000|2013-11-15 00:00:00|3241|3239|3259.5|3258.5|3271|3270|3212|3211.5|3523398
1384732800000|2013-11-18 00:00:00|3290.5|3265|3266.5|3265.5|3295|3292|3223.5|3223|2671402
1384819200000|2013-11-19 00:00:00|3250|3246.5|3264.5|3264|3280|3279|3201|3200.5|2837189
1384905600000|2013-11-20 00:00:00|3234.5|3228|3303|3302.5|3318.5|3318|3218.5|3216|3581802
1384992000000|2013-11-21 00:00:00|3263|3258|3252.5|3251.5|3302.5|3301.5|3243|3242.5|3158863
1385078400000|2013-11-22 00:00:00|3253.5|3251|3192|3190.5|3257.5|3256.5|3182.5|3182|3717609
1385337600000|2013-11-25 00:00:00|3200|3199.5|3164|3163|3220.5|3220|3154|3153.5|2522437
1385424000000|2013-11-26 00:00:00|3168|3166|3108|3106|3185|3184|3097.5|3097|4267306
1385510400000|2013-11-27 00:00:00|3104.5|3102|3142.5|3141|3174.5|3173.5|3100|3097.5|3424211
1385596800000|2013-11-28 00:00:00|3201|3191.5|3269|3268|3295|3294.5|3174.5|3172|5360440
1385683200000|2013-11-29 00:00:00|3250|3249|3268.5|3266|3316.5|3315.5|3246|3245|4413842
1385942400000|2013-12-02 00:00:00|3266|3257|3234.5|3233|3282.5|3280|3219.5|3219|3278143
1386028800000|2013-12-03 00:00:00|3223.5|3216.5|3205|3204|3235|3230.5|3151|3150|4471028
1386115200000|2013-12-04 00:00:00|3223|3218|3265|3263.5|3283.5|3282.5|3219|3216|4545212
1386201600000|2013-12-05 00:00:00|3257.5|3255|3269.5|3268.5|3326|3325.5|3231|3225|4631206
1386288000000|2013-12-06 00:00:00|3283.5|3275.5|3306|3304|3320.5|3319.5|3260|3259|4410986
1386547200000|2013-12-09 00:00:00|3302|3300|3292|3291|3302|3300|3248.5|3247.5|2663682
1386633600000|2013-12-10 00:00:00|3278.5|3268|3268|3267|3286|3285.5|3245.5|3239|3071699
1386720000000|2013-12-11 00:00:00|3233.5|3232.5|3219|3217.5|3283|3282.5|3205.5|3205|4157823
1386806400000|2013-12-12 00:00:00|3190|3180.5|3187.5|3186.5|3247|3246|3162|3161|4452396
1386892800000|2013-12-13 00:00:00|3178.5|3175|3179.5|3179|3193.5|3191|3150.5|3145.5|3383937
1387152000000|2013-12-16 00:00:00|3170|3168.5|3223|3221|3243.5|3243|3126.5|3125.5|2832105
1387238400000|2013-12-17 00:00:00|3218|3210.5|3264|3263|3282|3281.5|3197.5|3197|3790039
1387324800000|2013-12-18 00:00:00|3242|3231|3253|3251.5|3294.5|3293|3233.5|3231|2612646
1387411200000|2013-12-19 00:00:00|3264|3260|3279|3278|3291|3290.5|3244.5|3243.5|4050936
1387497600000|2013-12-20 00:00:00|3284|3283|3292.5|3291|3307.5|3306|3250|3249|4510172
1387756800000|2013-12-23 00:00:00|3318|3316.5|3323|3321|3328.5|3325|3294.5|3293.5|2894351
1387843200000|2013-12-24 00:00:00|3321|3312.5|3315.5|3315|3327.5|3326|3297|3294.5|383176
1388102400000|2013-12-27 00:00:00|3313|3253|3381|3379|3390|3389.5|3262|3253|2616409
1388361600000|2013-12-30 00:00:00|3365|3361|3418.5|3415.5|3420|3419.5|3364.5|3361|2835966
1388448000000|2013-12-31 00:00:00|3399|3396|3405.5|3401|3418.5|3417.5|3395|3392|517176
1388620800000|2014-01-02 00:00:00|3405|3404.5|3369.5|3368.5|3417.5|3407.5|3326.5|3326|4100652
1388707200000|2014-01-03 00:00:00|3374.5|3370.5|3366.5|3365|3389.5|3381.5|3338.5|3338|2765353
1388966400000|2014-01-06 00:00:00|3360|3358|3270|3269|3360|3358|3261.5|3261|4618957
1389052800000|2014-01-07 00:00:00|3242.5|3240|3211|3210.5|3270|3268|3205|3204|4471369
1389139200000|2014-01-08 00:00:00|3205|3201|3189.5|3189|3221.5|3221|3186.5|3183.5|5246411
1389225600000|2014-01-09 00:00:00|3193.5|3191|3109.5|3107.5|3203.5|3199.5|3104|3103.5|6373976
1389312000000|2014-01-10 00:00:00|3118.5|3117|3151|3149|3190|3189.5|3073|3071.5|6317684
1389571200000|2014-01-13 00:00:00|3161|3153.5|3178|3177.5|3195.5|3195|3145|3144|3581897
1389657600000|2014-01-14 00:00:00|3158.5|3150|3171|3170|3175.5|3175|3137|3135|3382861
1389744000000|2014-01-15 00:00:00|3194.5|3176.5|3246.5|3245.5|3256|3255.5|3180.5|3176.5|5165471
1389830400000|2014-01-16 00:00:00|3272.5|3265|3339.5|3338|3397.5|3396.5|3270.5|3265|10009897
1389916800000|2014-01-17 00:00:00|3346|3342|3391.5|3388.5|3419.5|3418.5|3344.5|3342|7458365
1390176000000|2014-01-20 00:00:00|3344|3341|3334.5|3334.5|3398.5|3397.5|3331|3329|4496243
1390262400000|2014-01-21 00:00:00|3328.5|3321.5|3225.5|3224.5|3328.5|3323.5|3222.5|3222|7029696
1390348800000|2014-01-22 00:00:00|3243.5|3241.5|3245.5|3244.5|3321.5|3320|3234.5|3234|5071368
1390435200000|2014-01-23 00:00:00|3237|3218|3215.5|3215|3279.5|3279|3204|3203|4718883
1390521600000|2014-01-24 00:00:00|3214|3210.5|3139|3138|3230.5|3230|3137|3136|6176478
1390780800000|2014-01-27 00:00:00|3138|3130.5|3139|3137.5|3185.5|3185|3114.5|3112|6013905
1390867200000|2014-01-28 00:00:00|3170.5|3169.5|3214|3213|3234.5|3234|3170.5|3169.5|5464882
1390953600000|2014-01-29 00:00:00|3271.5|3266.5|3248|3246.5|3296.5|3293.5|3180.5|3179|6422055
1391040000000|2014-01-30 00:00:00|3233.5|3230|3243.5|3242|3264.5|3264|3202.5|3201|3444619
1391126400000|2014-01-31 00:00:00|3227|3225|3244|3243|3256|3254.5|3192|3191|4375408
1391385600000|2014-02-03 00:00:00|3258|3255.5|3217|3215.5|3298|3295.5|3208|3207.5|4738914
1391472000000|2014-02-04 00:00:00|3196.5|3191.5|3240|3238.5|3251|3249.5|3183|3182|5717293
1391558400000|2014-02-05 00:00:00|3239.5|3238|3276.5|3275|3287.5|3286.5|3203.5|3202|4792261
1391644800000|2014-02-06 00:00:00|3293|3290.5|3337.5|3336|3345|3344|3263.5|3262.5|4948022
1391731200000|2014-02-07 00:00:00|3350.5|3347|3417.5|3415.5|3420|3419|3346.5|3344.5|6081500
1391990400000|2014-02-10 00:00:00|3422|3417.5|3381|3380|3437|3434.5|3376|3375|3873711
1392076800000|2014-02-11 00:00:00|3400|3394.5|3459.5|3458|3460|3459.5|3373|3352|5389499
1392163200000|2014-02-12 00:00:00|3489|3485|3506|3505.5|3527.5|3527|3462.5|3461|8201789
1392249600000|2014-02-13 00:00:00|3564.5|3562.5|3500.5|3498.5|3583|3582.5|3393.5|3386.5|13204448
1392336000000|2014-02-14 00:00:00|3467|3463.5|3509.5|3508.5|3530|3529|3466.5|3463.5|7262003
1392595200000|2014-02-17 00:00:00|3534|3531.5|3563.5|3562|3572|3571|3502.5|3502|4122280
1392681600000|2014-02-18 00:00:00|3580|3577.5|3574.5|3574|3580|3578|3517|3516|6569316
1392768000000|2014-02-19 00:00:00|3575|3571.5|3627|3625.5|3629|3628.5|3549.5|3548.5|5511960
1392854400000|2014-02-20 00:00:00|3537|3536.5|3586.5|3586|3593|3592.5|3537|3533.5|6371556
1392940800000|2014-02-21 00:00:00|3606|3603.5|3608|3608|3642.5|3641.5|3559|3558|5059802
1393200000000|2014-02-24 00:00:00|3603|3601|3534|3533|3603|3601|3523|3521|6204459
1393286400000|2014-02-25 00:00:00|3486.5|3486.5|3442.5|3441.5|3486.5|3486.5|3395|3394.5|9178965
1393372800000|2014-02-26 00:00:00|3442.5|3441.5|3419|3418|3450|3449|3397|3396.5|5950484
1393459200000|2014-02-27 00:00:00|3419|3418|3463|3462|3466.5|3466|3367.5|3367|4805499
1393545600000|2014-02-28 00:00:00|3457.5|3453|3427|3425|3479.5|3474.5|3400|3398.5|3787109
1393804800000|2014-03-03 00:00:00|3369.5|3369.5|3349.5|3349|3369.5|3369.5|3317|3316|5139721
1393891200000|2014-03-04 00:00:00|3397|3386|3385|3383.5|3408.5|3404|3338|3337.5|4197722
1393977600000|2014-03-05 00:00:00|3330|3330|3271|3269.5|3330|3330|3264|3263.5|6671634
1394064000000|2014-03-06 00:00:00|3271|3269.5|3311|3309.5|3329.5|3328.5|3270.5|3269.5|4476027
1394150400000|2014-03-07 00:00:00|3311|3309.5|3202|3199.5|3311|3309.5|3175|3174|7355644
1394409600000|2014-03-10 00:00:00|3201|3200|3131|3130.5|3202.5|3201.5|3104.5|3103.5|9150319
1394496000000|2014-03-11 00:00:00|3174.5|3170|3153|3151.5|3203.5|3202.5|3132|3130|5952783
1394582400000|2014-03-12 00:00:00|3153|3151.5|3174.5|3174.5|3195|3193.5|3109|3108.5|7336469
1394668800000|2014-03-13 00:00:00|3236.5|3219.5|3161|3160.5|3242|3241|3160.5|3160|6174484
1394755200000|2014-03-14 00:00:00|3107|3106.5|3136.5|3135|3158.5|3157.5|3102.5|3102|5627603
1395014400000|2014-03-17 00:00:00|3147.5|3141.5|3185|3184|3213|3212.5|3146|3141|3651730
1395100800000|2014-03-18 00:00:00|3183.5|3180|3189|3188|3219.5|3219|3152|3150.5|3095791
1395187200000|2014-03-19 00:00:00|3180|3175.5|3141|3141|3200|3199|3133|3132|3814635
1395273600000|2014-03-20 00:00:00|3133|3130.5|3162.5|3161|3165|3163|3105.5|3104.5|4948740
1395360000000|2014-03-21 00:00:00|3175|3173|3205|3203.5|3224|3223|3170|3169|6800591
1395619200000|2014-03-24 00:00:00|3235.5|3225|3189.5|3188.5|3249.5|3248|3179|3178.5|4150490
1395705600000|2014-03-25 00:00:00|3247.5|3221.5|3279|3278|3300|3300|3235|3221.5|7277966
1395792000000|2014-03-26 00:00:00|3309|3307.5|3308|3307|3348|3347.5|3298|3297.5|8533729
1395878400000|2014-03-27 00:00:00|3294|3293|3272.5|3271.5|3300|3298.5|3239|3238|5017328
1395964800000|2014-03-28 00:00:00|3303|3300|3280|3278.5|3350|3349|3277|3276|4259555
1396220400000|2014-03-30 23:00:00|3308.5|3304|3334.5|3334|3362.5|3362|3308.5|3304|5734323
1396306800000|2014-03-31 23:00:00|3364|3362.5|3371.5|3371.5|3400|3399|3359|3358|5471373
1396393200000|2014-04-01 23:00:00|3378.5|3375.5|3380|3379.5|3392.5|3392|3360|3359|7359575
1396479600000|2014-04-02 23:00:00|3358.5|3355|3309|3308|3380|3379.5|3298|3297|6455437
1396566000000|2014-04-03 23:00:00|3333.5|3330.5|3382|3380.5|3410|3409|3333.5|3330|4693910
1396825200000|2014-04-06 23:00:00|3360|3353|3344|3343.5|3397.5|3396.5|3321.5|3321|3714299
1396911600000|2014-04-07 23:00:00|3380|3378|3424.5|3423|3430|3429.5|3343|3342.5|7116246
1396998000000|2014-04-08 23:00:00|3432.5|3428.5|3389|3387.5|3451.5|3450.5|3381.5|3381|6049108
1397084400000|2014-04-09 23:00:00|3406|3402|3377.5|3375.5|3431.5|3430.5|3359|3358|4767817
1397170800000|2014-04-10 23:00:00|3350|3348.5|3333|3331.5|3370.5|3370|3300|3299.5|6187946
1397430000000|2014-04-13 23:00:00|3324|3316|3402|3401|3409.5|3409.5|3313|3310.5|6359798
1397516400000|2014-04-14 23:00:00|3363.5|3360.5|3300.5|3298.5|3387|3385.5|3291|3290.5|5418064
1397602800000|2014-04-15 23:00:00|3325.5|3325|3312|3310.5|3350.5|3348.5|3279.5|3278.5|5166820
1397689200000|2014-04-16 23:00:00|3302|3298.5|3289.5|3288|3320.5|3315.5|3248|3247.5|3719455
1398124800000|2014-04-22 00:00:00|3246.5|3244|3255.5|3254|3287|3286|3237.5|3234|4242139
1398211200000|2014-04-23 00:00:00|3261.5|3261|3245.5|3244.5|3280|3279|3243.5|3242.5|3669108
1398297600000|2014-04-24 00:00:00|3268.5|3266|3273|3272.5|3300.5|3300|3266|3265|4679187
1398384000000|2014-04-25 00:00:00|3285|3281|3273.5|3273.5|3303.5|3303|3257|3256|2972018
1398643200000|2014-04-28 00:00:00|3249.5|3247|3183.5|3183.5|3254|3252|3176|3175.5|5429062
1398729600000|2014-04-29 00:00:00|3201.5|3197.5|3213.5|3211.5|3217|3216|3154.5|3153|4854993
1398816000000|2014-04-30 00:00:00|3200.5|3200.5|3231.5|3229.5|3243|3241.5|3187.5|3186|5784939
1398902400000|2014-05-01 00:00:00|3160.5|3150.5|3197|3195|3217.5|3217|3159|3150.5|2527676
1398988800000|2014-05-02 00:00:00|3205|3191.5|3237.5|3236.5|3248.5|3247.5|3184|3184|4188314
1399334400000|2014-05-06 00:00:00|3240.5|3236|3214|3212.5|3241|3236|3188|3187|3697317
1399420800000|2014-05-07 00:00:00|3185.5|3183|3249|3248.5|3250|3249|3174.5|3173|4040690
1399507200000|2014-05-08 00:00:00|3248.5|3246|3205|3205|3260|3258|3202.5|3202|5592347
1399593600000|2014-05-09 00:00:00|3219|3206|3196|3195|3256|3255.5|3192.5|3192.5|4904892
1399852800000|2014-05-12 00:00:00|3250|3246|3344.5|3344|3365|3364|3247.5|3246|9267686
1399939200000|2014-05-13 00:00:00|3348.5|3345|3329|3328.5|3372.5|3372.5|3308.5|3307.5|5362445
1400025600000|2014-05-14 00:00:00|3338.5|3333.5|3380.5|3380|3390|3389.5|3317.5|3314.5|5001917
1400112000000|2014-05-15 00:00:00|3361|3360|3361.5|3360.5|3411|3410.5|3349.5|3348.5|5954909
1400198400000|2014-05-16 00:00:00|3322|3320|3283.5|3282.5|3346|3342|3260.5|3260|6402348
1400454000000|2014-05-18 23:00:00|3239.5|3212|3224|3223.5|3247|3245.5|3208|3207.5|6142658
1400540400000|2014-05-19 23:00:00|3223|3218|3200|3198.5|3242.5|3242|3186.5|3186|5311294
1400626800000|2014-05-20 23:00:00|3175|3170.5|3186.5|3186|3204.5|3203.5|3155|3154.5|5187867
1400713200000|2014-05-21 23:00:00|3227|3222.5|3237.5|3237|3259|3253.5|3210.5|3209|4441103
1400799600000|2014-05-22 23:00:00|3230|3228|3254.5|3253.5|3263.5|3263|3192|3191|3540018
1401145200000|2014-05-26 23:00:00|3284.5|3280|3231.5|3230.5|3286.5|3280.5|3230.5|3230|4522655
1401231600000|2014-05-27 23:00:00|3233|3220.5|3178|3177|3234|3232|3167.5|3167|6715694
1401318000000|2014-05-28 23:00:00|3169.5|3166|3187|3186.5|3188|3187.5|3163|3160|3393509
1401404400000|2014-05-29 23:00:00|3156.5|3153|3051|3049.5|3157|3153|3048.5|3047.5|12260259
1401663600000|2014-06-01 23:00:00|3104|3103|3127|3126.5|3130|3129.5|3094|3093|4188218
1401750000000|2014-06-02 23:00:00|3113.5|3108.5|3115|3114|3140|3139|3082.5|3081.5|5997685
1401836400000|2014-06-03 23:00:00|3114.5|3110.5|3130.5|3130|3161|3160.5|3104.5|3098.5|6150454
1401922800000|2014-06-04 23:00:00|3128.5|3119.5|3147|3146|3158|3157.5|3110|3109.5|3979077
1402009200000|2014-06-05 23:00:00|3144|3138|3168|3166.5|3183.5|3182.5|3133|3131.5|4331482
1402268400000|2014-06-08 23:00:00|3177.5|3171|3175.5|3175|3201|3200.5|3165|3164|3462046
1402354800000|2014-06-09 23:00:00|3171.5|3163|3145|3143|3173|3171.5|3135.5|3135|3515586
1402441200000|2014-06-10 23:00:00|3146.5|3142|3157|3156|3167|3166.5|3131|3130.5|3079026
1402527600000|2014-06-11 23:00:00|3122|3115|3051|3050.5|3125|3123|3045|3044.5|8964300
1402614000000|2014-06-12 23:00:00|3044|3039|3020|3019|3069.5|3069|3011.5|3011|5497758
1402873200000|2014-06-15 23:00:00|3029|3026|3028.5|3027.5|3059|3058|3024|3023.5|4557965
1402959600000|2014-06-16 23:00:00|3028.5|3028|3048|3047.5|3058.5|3058|3003|3002.5|4547571
1403046000000|2014-06-17 23:00:00|3061|3060.5|3084.5|3084.5|3093.5|3093|3055|3054|3224319
1403132400000|2014-06-18 23:00:00|3122|3112.5|3086|3086|3134|3130.5|3084.5|3084|3834628
1403218800000|2014-06-19 23:00:00|3091.5|3080.5|3088|3088|3122.5|3121.5|3083.5|3080.5|5173242
1403478000000|2014-06-22 23:00:00|3140.5|3138|3130.5|3130|3177|3165.5|3116|3115|6472848
1403564400000|2014-06-23 23:00:00|3142.5|3126.5|3101|3100.5|3142.5|3140.5|3068.5|3068|4797195
1403650800000|2014-06-24 23:00:00|3080.5|3077|3104|3102.5|3111|3110.5|3043.5|3042|4498978
1403737200000|2014-06-25 23:00:00|3131|3130|3135.5|3135|3170|3163|3126.5|3125.5|4318871
1403823600000|2014-06-26 23:00:00|3142|3138|3125.5|3123.5|3146|3138.5|3109.5|3108.5|3023876
1404082800000|2014-06-29 23:00:00|3109.5|3106|3117|3116.5|3129.5|3128.5|3099|3096|2358770
1404169200000|2014-06-30 23:00:00|3182.5|3180.5|3204|3203.5|3219|3218|3178.5|3178.5|6063643
1404255600000|2014-07-01 23:00:00|3215|3207.5|3243.5|3242.5|3262.5|3262|3202.5|3201|4828125
1404342000000|2014-07-02 23:00:00|3257.5|3244.5|3297.5|3296.5|3309.5|3308.5|3245|3243|5253760
1404428400000|2014-07-03 23:00:00|3287.5|3282.5|3283|3282.5|3313|3312.5|3263.5|3262|2084766
1404687600000|2014-07-06 23:00:00|3269|3266|3265|3263.5|3279|3278.5|3236.5|3236|3723343
1404774000000|2014-07-07 23:00:00|3302.5|3301|3262.5|3262|3325.5|3325|3261.5|3260.5|6015945
1404860400000|2014-07-08 23:00:00|3267.5|3264|3263|3261.5|3275.5|3275.5|3223.5|3222.5|4004365
1404946800000|2014-07-09 23:00:00|3261|3250|3212.5|3212.5|3268|3267.5|3196.5|3195.5|4895009
1405033200000|2014-07-10 23:00:00|3209.5|3202.5|3198.5|3198|3209.5|3207.5|3153.5|3153|4609015
1405292400000|2014-07-13 23:00:00|3212|3208|3246|3245.5|3253|3252.5|3206.5|3204.5|2425241
1405378800000|2014-07-14 23:00:00|3272|3270|3243.5|3243|3299.5|3299|3239.5|3239|4950309
1405465200000|2014-07-15 23:00:00|3307.5|3302|3335|3334.5|3349.5|3349|3285|3283|5883625
1405551600000|2014-07-16 23:00:00|3333.5|3322|3311.5|3310|3348.5|3348|3302|3300.5|5142005
1405638000000|2014-07-17 23:00:00|3297.5|3295|3290.5|3290|3298|3295|3251.5|3250.5|3904256
1405897200000|2014-07-20 23:00:00|3305.5|3301|3294.5|3293.5|3306.5|3303|3265|3264|2444811
1405983600000|2014-07-21 23:00:00|3316.5|3315|3343|3342.5|3357|3356.5|3313.5|3312|4662691
1406070000000|2014-07-22 23:00:00|3338|3331|3394|3393.5|3399|3398.5|3334|3331|6179949
1406156400000|2014-07-23 23:00:00|3400|3399.5|3442|3441.5|3446.5|3445.5|3371|3369.5|6221663
1406242800000|2014-07-24 23:00:00|3415|3412.5|3418.5|3418|3453.5|3452|3407.5|3406.5|5078480
1406502000000|2014-07-27 23:00:00|3430|3428|3424.5|3424.5|3471|3470|3383.5|3382.5|4947465
1406588400000|2014-07-28 23:00:00|3431|3429.5|3473.5|3472|3483.5|3483.5|3431|3428|4713912
1406674800000|2014-07-29 23:00:00|3479.5|3473.5|3435|3434|3483.5|3481.5|3420|3419.5|4962375
1406761200000|2014-07-30 23:00:00|3441|3433.5|3390|3389|3454.5|3453.5|3378.5|3377.5|5265195
1406847600000|2014-07-31 23:00:00|3379.5|3378.5|3348|3347.5|3380.5|3379.5|3292.5|3292|7582916
1407106800000|2014-08-03 23:00:00|3398|3389.5|3366.5|3365.5|3398.5|3396|3358|3357.5|3520937
1407193200000|2014-08-04 23:00:00|3390|3387|3347.5|3347|3396|3393|3345.5|3344.5|3626210
1407279600000|2014-08-05 23:00:00|3334.5|3330.5|3386|3384.5|3389.5|3388.5|3311|3310|5408889
1407366000000|2014-08-06 23:00:00|3449|3433.5|3381|3380.5|3498|3492.5|3361|3360|7995356
1407452400000|2014-08-07 23:00:00|3359.5|3357|3381|3379.5|3390|3388.5|3335.5|3334|6123056
1407711600000|2014-08-10 23:00:00|3421.5|3420|3505|3504.5|3511.5|3511|3410|3400.5|6254909
1407798000000|2014-08-11 23:00:00|3497.5|3495.5|3510.5|3510|3531|3530.5|3479.5|3479|5880404
1407884400000|2014-08-12 23:00:00|3440|3437|3422|3421|3444|3441.5|3400.5|3400|5029271
1407970800000|2014-08-13 23:00:00|3399.5|3397.5|3374.5|3373.5|3401|3397.5|3350|3350|5410216
1408057200000|2014-08-14 23:00:00|3396.5|3395|3406|3404.5|3444.5|3444|3396.5|3395|5214760
1408316400000|2014-08-17 23:00:00|3423|3420.5|3419.5|3419|3454|3453|3396|3395|2833089
1408402800000|2014-08-18 23:00:00|3423|3414|3419|3418|3446|3445.5|3378|3377.5|5457312
1408489200000|2014-08-19 23:00:00|3426.5|3424.5|3456|3455.5|3464.5|3464|3396|3395|4836197
1408575600000|2014-08-20 23:00:00|3431|3429.5|3428.5|3427.5|3449.5|3447.5|3413|3411.5|3567577
1408662000000|2014-08-21 23:00:00|3430|3427|3389.5|3389|3434.5|3428|3369.5|3369|3759292
1409007600000|2014-08-25 23:00:00|3370|3365|3357|3356|3373|3370.5|3322.5|3321|5556229
1409094000000|2014-08-26 23:00:00|3366|3359.5|3331|3330.5|3373|3372.5|3315.5|3315|4473003
1409180400000|2014-08-27 23:00:00|3300|3278|3204|3203.5|3300|3280.5|3201.5|3201|10904919
1409266800000|2014-08-28 23:00:00|3228|3222|3208|3207|3246.5|3245.5|3200.5|3200|4681416
1409526000000|2014-08-31 23:00:00|3220|3216|3231.5|3231|3243.5|3243|3207|3205.5|3033028
1409612400000|2014-09-01 23:00:00|3251.5|3246|3236|3236|3284.5|3283|3231.5|3231|4763660
1409698800000|2014-09-02 23:00:00|3225|3224|3258.5|3257|3279|3278|3204.5|3203|4838421
1409785200000|2014-09-03 23:00:00|3249.5|3249|3242|3240.5|3265.5|3265|3220|3219|7306300
1409871600000|2014-09-04 23:00:00|3214.5|3212.5|3218.5|3217.5|3234|3233.5|3178|3177.5|6584069
1410130800000|2014-09-07 23:00:00|3221|3215|3212|3211|3239.5|3238.5|3197.5|3195.5|4038396
1410217200000|2014-09-08 23:00:00|3235|3230|3222|3221.5|3259|3258.5|3196|3195|5982761
1410303600000|2014-09-09 23:00:00|3211|3209|3215|3214|3250.5|3250.5|3200|3199.5|5240739
1410390000000|2014-09-10 23:00:00|3219|3217.5|3202.5|3201.5|3225|3224|3192|3190.5|5217243
1410476400000|2014-09-11 23:00:00|3210|3206.5|3208.5|3208|3244.5|3243|3205|3204.5|4062661
1410735600000|2014-09-14 23:00:00|3202|3200.5|3236|3235|3250|3249|3188|3186.5|5188422
1410822000000|2014-09-15 23:00:00|3238|3230|3228.5|3227|3241.5|3241|3202|3201|4148433
1410908400000|2014-09-16 23:00:00|3265|3260|3249.5|3248.5|3275|3273.5|3232.5|3232|4365757
1410994800000|2014-09-17 23:00:00|3229|3227|3230|3229.5|3248|3242.5|3202|3201.5|4926599
1411081200000|2014-09-18 23:00:00|3219|3211.5|3168|3167.5|3220|3219.5|3168|3167|6745496
1411340400000|2014-09-21 23:00:00|3128|3125.5|3056.5|3055.5|3128|3125.5|3052|3052|7775228
1411426800000|2014-09-22 23:00:00|3111|3100|3107.5|3106|3117|3116.5|3058.5|3057.5|8558375
1411513200000|2014-09-23 23:00:00|3162|3160|3184|3182.5|3185|3184.5|3120|3119.5|7191852
1411599600000|2014-09-24 23:00:00|3168|3165|3100|3099|3168.5|3166.5|3090.5|3090|7105768
1411686000000|2014-09-25 23:00:00|3108.5|3104|3094.5|3093|3131|3129.5|3071|3070.5|3944838
1411945200000|2014-09-28 23:00:00|3064|3061|3050|3049.5|3069.5|3069|3025.5|3025|4568638
1412031600000|2014-09-29 23:00:00|3054|3052|3034|3033|3073|3072|3018|3018|7647145
1412118000000|2014-09-30 23:00:00|3035|3033.5|3019.5|3019|3042.5|3042|3010|3010|5121776
1412204400000|2014-10-01 23:00:00|3020.5|3020|2993.5|2991|3029.5|3028.5|2950.5|2950|6571666
1412290800000|2014-10-02 23:00:00|3014.5|3010.5|2946.5|2946|3022|3021|2926.5|2926|7748950
1412550000000|2014-10-05 23:00:00|2972.5|2962|2996.5|2996|3022|3021|2935.5|2935|6400580
1412636400000|2014-10-06 23:00:00|3183|3180|3024|3023|3183|3180|3019|3018|17207269
1412722800000|2014-10-07 23:00:00|3041|3040|2992.5|2991.5|3042.5|3040|2971.5|2970.5|9065742
1412809200000|2014-10-08 23:00:00|3065|3061.5|3059|3059|3084|3083|3025.5|3024.5|7676073
1412895600000|2014-10-09 23:00:00|3008.5|3000.5|2973|2972|3015.5|3015|2955.5|2955|8281438
1413154800000|2014-10-12 23:00:00|2996|2980|3093|3091|3100|3099.5|2979|2963|7971199
1413241200000|2014-10-13 23:00:00|3189.5|3171|3169|3167.5|3189.5|3182.5|3141|3140.5|9234385
1413327600000|2014-10-14 23:00:00|3164.5|3164|3070.5|3068.5|3196|3190|3061|3060.5|10137617
1413414000000|2014-10-15 23:00:00|3122|3114.5|3088.5|3087|3140|3138|3012.5|3010|12429016
1413500400000|2014-10-16 23:00:00|3095.5|3091|3100.5|3099|3119.5|3119.5|3040|3039.5|8080655
1413759600000|2014-10-19 23:00:00|3120.5|3073.5|3076|3075|3120.5|3120.5|3074.5|3073.5|6078644
1413846000000|2014-10-20 23:00:00|3085|3084|3143|3142|3156|3155|3070.5|3070|4786905
1413932400000|2014-10-21 23:00:00|3149|3145.5|3084.5|3083|3149|3147|3076|3075|5954679
1414018800000|2014-10-22 23:00:00|3081|3064|3057|3056|3081|3078|3013.5|3012.5|6850331
1414105200000|2014-10-23 23:00:00|3046.5|3044|3008|3006.5|3057.5|3056|3000|3000|5566221
1414368000000|2014-10-27 00:00:00|3040|3037|2986.5|2985.5|3047|3045|2957.5|2957|6185880
1414454400000|2014-10-28 00:00:00|3009|3005|3028.5|3027|3036|3035.5|2997|2995|6285243
1414540800000|2014-10-29 00:00:00|3048|3047.5|2981.5|2980.5|3062|3061|2980|2979.5|5835775
1414627200000|2014-10-30 00:00:00|3006.5|3000.5|2938|2937|3006.5|3001|2916|2915|8033432
1414713600000|2014-10-31 00:00:00|3018.5|3016|2958.5|2956.5|3022.5|3019.5|2927.5|2926.5|5545064
1414972800000|2014-11-03 00:00:00|2959.5|2958.5|2968|2967|3012|3011.5|2944.5|2944|4534640
1415059200000|2014-11-04 00:00:00|2953|2952.5|2959|2958|2991|2990.5|2937|2935|4337015
1415145600000|2014-11-05 00:00:00|2968.5|2963.5|2990.5|2989.5|2994.5|2994|2934|2933.5|4286817
1415232000000|2014-11-06 00:00:00|2958.5|2952|2966.5|2965.5|2980|2978.5|2943|2942|5214128
1415318400000|2014-11-07 00:00:00|2995.5|2992.5|3040|3039.5|3056|3055.5|2995.5|2992.5|5836061
1415577600000|2014-11-10 00:00:00|3048.5|3036|3020.5|3020|3085|3084.5|3010.5|3010|4463389
1415664000000|2014-11-11 00:00:00|3009.5|3008|2981|2980|3010|3009|2937.5|2937|7124569
1415750400000|2014-11-12 00:00:00|2969.5|2968.5|3015|3013.5|3027.5|3027|2963|2960.5|4675278
1415836800000|2014-11-13 00:00:00|3028.5|3021|3048|3047.5|3058|3057.5|3012|3009|4124774
1415923200000|2014-11-14 00:00:00|3040.5|3039.5|3037|3036|3048|3047.5|2981.5|2981|4029920
1416182400000|2014-11-17 00:00:00|3040|2990|3059.5|3058.5|3084.5|3084|3030.5|2990|3447569
1416268800000|2014-11-18 00:00:00|3025.5|3021.5|3002.5|3001.5|3058|3057.5|2997|2996.5|6691587
1416355200000|2014-11-19 00:00:00|2946|2944|2937|2936.5|2967.5|2967|2921|2920|7717457
1416441600000|2014-11-20 00:00:00|2888.5|2886|2858.5|2858|2907.5|2905|2814.5|2814|9586545
1416528000000|2014-11-21 00:00:00|2883.5|2880|3048.5|3047.5|3058.5|3057.5|2868|2866.5|13659045
1416787200000|2014-11-24 00:00:00|3024.5|3023|2971|2970|3024.5|3023|2967.5|2967|5509872
1416873600000|2014-11-25 00:00:00|2964.5|2960.5|2972.5|2970.5|2995.5|2995|2929|2927.5|5511700
1416960000000|2014-11-26 00:00:00|3000|2995|3007|3006.5|3037|3036|2980.5|2979.5|4332441
1417046400000|2014-11-27 00:00:00|3013.5|3012|3005.5|3004.5|3063|3062|3001.5|3000.5|4130914
1417132800000|2014-11-28 00:00:00|3037|3035|2993.5|2992.5|3059.5|3057.5|2969|2968|6402619
1417392000000|2014-12-01 00:00:00|2876.5|2868.5|2954|2952.5|2993|2992.5|2862.5|2853|6576577
1417478400000|2014-12-02 00:00:00|2959.5|2940.5|2967.5|2967|3025|3023|2946.5|2940.5|6018156
1417564800000|2014-12-03 00:00:00|2969.5|2965.5|3016.5|3016.5|3026|3025|2963|2959.5|4035808
1417651200000|2014-12-04 00:00:00|3012|3011|2932|2931.5|3030|3025.5|2915.5|2914.5|5272004
1417737600000|2014-12-05 00:00:00|2904.5|2901.5|2895|2893|2932|2931.5|2877|2876.5|4575196
1417996800000|2014-12-08 00:00:00|2881.5|2880.5|2883|2881|2920.5|2919.5|2863.5|2860.5|5452941
1418083200000|2014-12-09 00:00:00|2829.5|2825.5|2845.5|2844.5|2907|2906.5|2791.5|2790|7460145
1418169600000|2014-12-10 00:00:00|2847|2846.5|2803|2802.5|2866|2860|2799|2798.5|4618038
1418256000000|2014-12-11 00:00:00|2787|2781|2757|2756.5|2815|2813|2722|2721|6484216
1418342400000|2014-12-12 00:00:00|2709|2706.5|2681.5|2680.5|2732|2731.5|2681|2680|5412793
1418601600000|2014-12-15 00:00:00|2667.5|2662|2619|2617.5|2725|2724|2613|2612.5|6267447
1418688000000|2014-12-16 00:00:00|2618|2616|2728|2727|2729.5|2728.5|2600|2600|11025533
1418774400000|2014-12-17 00:00:00|2680|2671|2818.5|2816|2838|2837.5|2651.5|2651|12905795
1418860800000|2014-12-18 00:00:00|2857|2856.5|2806|2804|2859.5|2857|2790|2789.5|8074341
1418947200000|2014-12-19 00:00:00|2842|2821.5|2877|2875|2888.5|2888|2808.5|2807|6493117
1419206400000|2014-12-22 00:00:00|2891.5|2890.5|2861|2859.5|2943.5|2942.5|2852|2851.5|4097574
1419292800000|2014-12-23 00:00:00|2840|2834|2887.5|2886.5|2908|2907.5|2815.5|2812.5|3564833
1419379200000|2014-12-24 00:00:00|2883.5|2881.5|2885.5|2882.5|2896.5|2894.5|2851.5|2851|645279
1419811200000|2014-12-29 00:00:00|2925|2922|2967.5|2967|2987.5|2987|2922.5|2920.5|4397067
1419897600000|2014-12-30 00:00:00|2947.5|2942.5|3001.5|3001|3008.5|3007|2938.5|2931.5|4492657
1419984000000|2014-12-31 00:00:00|2972|2966|3000|2993|3008.5|3006|2966.5|2963|1169322
1420156800000|2015-01-02 00:00:00|3018|3002|2964|2962.5|3030|3029.5|2946|2945|3660358
1420416000000|2015-01-05 00:00:00|2974.5|2974|2873.5|2872|2990|2988|2870.5|2870|5722507
1420502400000|2015-01-06 00:00:00|2901|2899.5|2948.5|2947.5|2976.5|2975.5|2873|2872.5|8072445
1420588800000|2015-01-07 00:00:00|2962|2952|2959|2957|2984|2983|2919|2917|5260672
1420675200000|2015-01-08 00:00:00|3019|3002.5|3036|3035|3038.5|3038|2992|2992|4355344
1420761600000|2015-01-09 00:00:00|3015.5|3009|2976|2975|3029|3021|2962.5|2961.5|4382406
1421020800000|2015-01-12 00:00:00|3000|2992|2922|2921|3000|2994.5|2882.5|2882|5644737
1421107200000|2015-01-13 00:00:00|2914|2912.5|2920|2920|2929|2928.5|2893.5|2892.5|5045236
1421193600000|2015-01-14 00:00:00|2812|2812|2802|2800.5|2819|2815|2746.5|2746|10189938
1421280000000|2015-01-15 00:00:00|2827|2824.5|2828.5|2827|2850|2849|2718|2715|10305218
1421366400000|2015-01-16 00:00:00|2788|2788|2891.5|2890|2895|2895|2788|2788|6573251
1421625600000|2015-01-19 00:00:00|2890|2885|2854|2853|2897.5|2891.5|2815.5|2814.5|4232854
1421712000000|2015-01-20 00:00:00|2863|2860|2882.5|2881.5|2885.5|2885|2809|2807.5|6505098
1421798400000|2015-01-21 00:00:00|2895|2892.5|2923.5|2921.5|2924.5|2923.5|2851|2850.5|5398241
1421884800000|2015-01-22 00:00:00|2944.5|2941|2967.5|2965.5|3009.5|3008.5|2937|2933|7463713
1421971200000|2015-01-23 00:00:00|2977.5|2963.5|2880.5|2880|2978|2969|2868|2867.5|6725182
1422230400000|2015-01-26 00:00:00|2843|2812|2890|2889|2897|2896|2796|2793|6120732
1422316800000|2015-01-27 00:00:00|2885|2877.5|2875|2873.5|2925.5|2925|2841|2840.5|5232709
1422403200000|2015-01-28 00:00:00|2903|2902|2886|2885|2917|2913|2864|2863.5|6648314
1422489600000|2015-01-29 00:00:00|2885.5|2880|2887|2885.5|2927.5|2927|2865|2864|6279564
1422576000000|2015-01-30 00:00:00|2928|2916.5|2929.5|2928|2959.5|2959|2873.5|2873|7114124
1422835200000|2015-02-02 00:00:00|2923|2910|2959|2957.5|2964|2962.5|2874|2872.5|7513829
1422921600000|2015-02-03 00:00:00|3014|3005.5|3079.5|3079|3080|3079.5|3010|3005|10696852
1423008000000|2015-02-04 00:00:00|3082|3075.5|3052|3050.5|3132.5|3128.5|3018.5|3017.5|8835280
1423094400000|2015-02-05 00:00:00|3037.5|3033.5|3077|3076.5|3101|3100.5|3002|3000.5|5437996
1423180800000|2015-02-06 00:00:00|3069|3067.5|3027|3026.5|3075.5|3074.5|3021|3020.5|4958237
1423440000000|2015-02-09 00:00:00|3030|3024|3100|3099.5|3103|3102.5|3019|3015.5|5190857
1423526400000|2015-02-10 00:00:00|3100.5|3097|2990.5|2989.5|3100.5|3097|2981.5|2980.5|9714843
1423612800000|2015-02-11 00:00:00|3011|3010|2968.5|2967.5|3021|3020|2932.5|2932|6009545
1423699200000|2015-02-12 00:00:00|3013.5|3010|3041|3040.5|3098|3097.5|2993.5|2986.5|8704768
1423785600000|2015-02-13 00:00:00|3097.5|3092|3159|3158|3163|3162|3084.5|3082|8965297
1424044800000|2015-02-16 00:00:00|3156|3151.5|3160.5|3159|3179.5|3177.5|3126.5|3125|3975733
1424131200000|2015-02-17 00:00:00|3150|3134|3181|3180|3253|3252|3115.5|3107.5|8933724
1424217600000|2015-02-18 00:00:00|3195|3167|3207.5|3206|3216.5|3216|3149.5|3148.5|6393520
1424304000000|2015-02-19 00:00:00|3189.5|3177.5|3225|3223.5|3241.5|3241|3164|3161.5|8830137
1424390400000|2015-02-20 00:00:00|3208.5|3203|3233|3231|3263.5|3262.5|3197.5|3195|4823220
1424649600000|2015-02-23 00:00:00|3183.5|3177.5|3145.5|3145|3217.5|3217|3139|3138.5|6798026
1424736000000|2015-02-24 00:00:00|3173|3153.5|3191|3190|3210|3209.5|3098.5|3098|6736482
1424822400000|2015-02-25 00:00:00|3196|3191.5|3165|3164|3233.5|3233|3156|3155|4402472
1424908800000|2015-02-26 00:00:00|3189|3187|3192|3190.5|3250|3249.5|3175|3174.5|5742403
1424995200000|2015-02-27 00:00:00|3190|3188.5|3194|3192|3203.5|3202.5|3151.5|3150|4274706
1425254400000|2015-03-02 00:00:00|3242.5|3238|3152|3151|3249|3248|3133|3132|5766173
1425340800000|2015-03-03 00:00:00|3164|3146|3139.5|3138|3164|3160.5|3115.5|3112.5|5708985
1425427200000|2015-03-04 00:00:00|3125|3122.5|3069.5|3068.5|3133.5|3133|3052|3051|8512006
1425513600000|2015-03-05 00:00:00|2996|2995.5|2983|2981|3020|3019.5|2942.5|2941|7339110
1425600000000|2015-03-06 00:00:00|2972.5|2965|2921|2920|2973|2972.5|2909.5|2908.5|8537603
1425859200000|2015-03-09 00:00:00|2917.5|2916.5|2912.5|2911.5|2917.5|2917|2861|2860.5|7399245
1425945600000|2015-03-10 00:00:00|2893.5|2888|2833.5|2832.5|2894.5|2891.5|2830|2829|7404303
1426032000000|2015-03-11 00:00:00|2839|2831.5|2842|2840.5|2855.5|2855|2812|2811|6826485
1426118400000|2015-03-12 00:00:00|2878|2871|2860.5|2860|2922.5|2922|2858|2852|7013276
1426204800000|2015-03-13 00:00:00|2851.5|2849.5|2806.5|2805.5|2873.5|2873|2797|2796|6955515
1426464000000|2015-03-16 00:00:00|2826.5|2825|2846.5|2845.5|2856|2855.5|2812|2811.5|5275872
1426550400000|2015-03-17 00:00:00|2863|2861|2875.5|2874.5|2911|2910|2854.5|2853.5|7055530
1426636800000|2015-03-18 00:00:00|2851.5|2846|2831|2830.5|2865|2864.5|2818|2817|7696372
1426723200000|2015-03-19 00:00:00|2858|2855|2846|2845|2898|2892|2825|2824.5|5904247
1426809600000|2015-03-20 00:00:00|2858|2855|2914.5|2913.5|2918.5|2918|2821|2820|8410411
1427068800000|2015-03-23 00:00:00|2925|2915|2940.5|2939.5|2954|2953.5|2885.5|2885|5869913
1427155200000|2015-03-24 00:00:00|2919.5|2915|2887.5|2886.5|2944|2943|2877.5|2876.5|6278068
1427241600000|2015-03-25 00:00:00|2896.5|2885|2933|2932.5|2944|2943|2887|2885|5336866
1427328000000|2015-03-26 00:00:00|2928|2902.5|2875.5|2874|2976|2974|2861.5|2861|6538530
1427414400000|2015-03-27 00:00:00|2864.5|2863|2805.5|2803.5|2875.5|2871|2779|2778|7216578
1427670000000|2015-03-29 23:00:00|2822|2815|2816.5|2814.5|2859.5|2858.5|2797.5|2796|5307518
1427756400000|2015-03-30 23:00:00|2857.5|2850|2780.5|2779|2876.5|2875|2773.5|2773|7671820
1427842800000|2015-03-31 23:00:00|2781|2780|2759.5|2758.5|2813|2812.5|2752.5|2752.5|8347128
1427929200000|2015-04-01 23:00:00|2760|2752|2743.5|2742.5|2789|2788.5|2739.5|2738.5|3508236
1428361200000|2015-04-06 23:00:00|2795|2785.5|2860.5|2859.5|2866|2864.5|2791.5|2784|3107653
1428447600000|2015-04-07 23:00:00|2926|2925|2851.5|2849.5|2933|2932|2846.5|2845.5|3710970
1428534000000|2015-04-08 23:00:00|2833.5|2820|2848|2847|2874.5|2874|2762.5|2759.5|5783710
1428620400000|2015-04-09 23:00:00|2864.5|2860.5|2829|2828.5|2881|2860.5|2808|2807.5|4905206
1428879600000|2015-04-12 23:00:00|2811|2808.5|2811.5|2811|2847.5|2845.5|2769.5|2769|5963492
1428966000000|2015-04-13 23:00:00|2800|2793|2893|2892.5|2903|2902.5|2791.5|2790|8519207
1429052400000|2015-04-14 23:00:00|2870|2865.5|2912|2911|2946.5|2945.5|2858.5|2855.5|9002821
1429138800000|2015-04-15 23:00:00|2904.5|2900.5|2840.5|2839|2913.5|2912|2839.5|2839|7355129
1429225200000|2015-04-16 23:00:00|2828|2820|2802.5|2801|2870.5|2869|2780.5|2780|7651042
1429484400000|2015-04-19 23:00:00|2808|2807|2876|2875|2883.5|2883|2808|2805.5|5653430
1429570800000|2015-04-20 23:00:00|2861|2860|2812|2810.5|2861|2860|2798|2798|7001629
1429657200000|2015-04-21 23:00:00|2835.5|2830.5|2865.5|2864|2866.5|2866|2819|2818|9717081
1429743600000|2015-04-22 23:00:00|2874|2871.5|2955|2954|2960.5|2960|2851.5|2850.5|9051656
1429830000000|2015-04-23 23:00:00|2978|2970|3007.5|3007|3040|3039|2950|2948.5|11627867
1430089200000|2015-04-26 23:00:00|3065|3055.5|3003.5|3003|3073|3071.5|2968.5|2968|7080705
1430175600000|2015-04-27 23:00:00|2999.5|2985|2973|2972|3013.5|3012.5|2957.5|2956.5|7425564
1430262000000|2015-04-28 23:00:00|2949|2938|2921.5|2920.5|2949|2941.5|2895|2894|8758055
1430348400000|2015-04-29 23:00:00|2915.5|2907|2886.5|2884.5|2924.5|2924|2849|2848|8689576
1430434800000|2015-04-30 23:00:00|2934.5|2925.5|2997|2995|3044|3043|2928|2925.5|9033498
1430780400000|2015-05-04 23:00:00|3012|3005|3021|3019.5|3050|3050|2954|2953|11024802
1430866800000|2015-05-05 23:00:00|3011|3006|3005|3004.5|3036.5|3035.5|2981.5|2981|7861782
1430953200000|2015-05-06 23:00:00|2980|2975|2976|2974.5|3001|3000.5|2950|2949.5|9144013
1431039600000|2015-05-07 23:00:00|2973|2967.5|3000|2998.5|3016.5|3015.5|2950|2934.5|6292195
1431298800000|2015-05-10 23:00:00|2992.5|2990.5|3030|3029|3062|3061.5|2970.5|2970.5|6173448
1431385200000|2015-05-11 23:00:00|3004.5|3001|2994|2992.5|3057.5|3056|2959.5|2959|7021594
1431471600000|2015-05-12 23:00:00|2999.5|2991.5|2977|2976|3034|3033.5|2964|2963|7174875
1431558000000|2015-05-13 23:00:00|2949|2946|2958.5|2957|2977.5|2976.5|2917.5|2916|5453711
1431644400000|2015-05-14 23:00:00|2976.5|2975|2927.5|2926.5|2990|2989.5|2917|2916.5|5463276
1431903600000|2015-05-17 23:00:00|2929|2921.5|2926|2925.5|2971|2969.5|2918.5|2918|4084248
1431990000000|2015-05-18 23:00:00|2935|2927|2851|2849.5|2935|2930.5|2833|2832.5|8693358
1432076400000|2015-05-19 23:00:00|2848.5|2826|2871|2870|2894|2893|2807|2806|6220394
1432162800000|2015-05-20 23:00:00|2884.5|2876.5|2875.5|2874|2927|2926.5|2865|2864.5|4484704
1432249200000|2015-05-21 23:00:00|2879.5|2878|2910|2909|2923|2922|2871.5|2861|4200606
1432594800000|2015-05-25 23:00:00|2944|2940.5|2877|2876|2960|2954|2859.5|2859|5150551
1432681200000|2015-05-26 23:00:00|2875|2870.5|2882|2881|2897.5|2896.5|2856.5|2853|3944143
1432767600000|2015-05-27 23:00:00|2879.5|2872|2880.5|2880|2881|2880|2836|2835.5|3941886
1432854000000|2015-05-28 23:00:00|2890|2883.5|2848|2847.5|2900|2893|2843|2842.5|4695855
1433113200000|2015-05-31 23:00:00|2858|2856|2830|2828.5|2883|2880.5|2826.5|2826|4560030
1433199600000|2015-06-01 23:00:00|2844|2838.5|2900.5|2900|2923.5|2922.5|2819.5|2818.5|6881357
1433286000000|2015-06-02 23:00:00|2914.5|2910|2881|2880|2919|2917.5|2864.5|2864|5157597
1433372400000|2015-06-03 23:00:00|2870|2861|2851|2850|2880.5|2879.5|2831.5|2830|5789882
1433458800000|2015-06-04 23:00:00|2845.5|2836.5|2850|2848.5|2894|2893.5|2826.5|2825|6238291
1433718000000|2015-06-07 23:00:00|2850|2849.5|2823.5|2822.5|2856|2854.5|2810.5|2810|3658344
1433804400000|2015-06-08 23:00:00|2811.5|2810|2777|2776|2811.5|2811|2754.5|2753.5|6710165
1433890800000|2015-06-09 23:00:00|2783|2779|2843|2842|2857.5|2857|2778.5|2772.5|6953277
1433977200000|2015-06-10 23:00:00|2851|2850|2841|2840|2887|2886|2818.5|2818|5980771
1434063600000|2015-06-11 23:00:00|2832.5|2827|2833.5|2832.5|2857|2855.5|2813.5|2810|4600474
1434322800000|2015-06-14 23:00:00|2815|2811|2807.5|2807|2841|2839.5|2791|2790.5|2923158
1434409200000|2015-06-15 23:00:00|2769|2761|2745|2744|2782.5|2782|2738.5|2738|5935885
1434495600000|2015-06-16 23:00:00|2750|2744.5|2720.5|2719.5|2750|2749.5|2708.5|2708|4827756
1434582000000|2015-06-17 23:00:00|2703|2702|2745.5|2745|2777.5|2776.5|2696.5|2694|7326758
1434668400000|2015-06-18 23:00:00|2737|2734|2734.5|2733.5|2765|2764.5|2723|2722|3649722
1434927600000|2015-06-21 23:00:00|2757.5|2757.5|2767.5|2766.5|2775|2774.5|2720.5|2719|4302900
1435014000000|2015-06-22 23:00:00|2768|2767|2765|2764|2783|2782|2730|2729|5080493
1435100400000|2015-06-23 23:00:00|2775.5|2775|2785.5|2784.5|2803|2802.5|2774.5|2774|4774486
1435186800000|2015-06-24 23:00:00|2759|2752|2733.5|2732.5|2785|2784.5|2727|2726|4541700
1435273200000|2015-06-25 23:00:00|2718|2716.5|2709.5|2708|2746.5|2745.5|2678|2678|5428593
1435532400000|2015-06-28 23:00:00|2676|2672.5|2692.5|2691|2715|2714|2670|2668.5|5653495
1435618800000|2015-06-29 23:00:00|2694.5|2691.5|2622.5|2621.5|2697.5|2696|2619.5|2618.5|7290796
1435705200000|2015-06-30 23:00:00|2636.5|2626|2617|2615.5|2658|2657.5|2609.5|2608.5|5681665
1435791600000|2015-07-01 23:00:00|2615|2600.5|2632.5|2632|2668|2667|2591.5|2586|5165023
1435878000000|2015-07-02 23:00:00|2620.5|2613|2607|2605.5|2630|2621.5|2576.5|2575.5|3590142
1436137200000|2015-07-05 23:00:00|2555.5|2554.5|2580|2579|2591.5|2590.5|2553|2550|4411125
1436223600000|2015-07-06 23:00:00|2573|2569|2492.5|2491.5|2579|2578.5|2482|2481.5|7711409
1436310000000|2015-07-07 23:00:00|2458|2457|2479.5|2478.5|2514|2513.5|2438.5|2437|10244383
1436396400000|2015-07-08 23:00:00|2520.5|2515|2526|2525|2558|2557.5|2501|2500.5|6885949
1436482800000|2015-07-09 23:00:00|2599.5|2587.5|2541|2540|2610|2602|2523.5|2523.5|7192857
1436742000000|2015-07-12 23:00:00|2554.5|2553|2595|2593.5|2595|2594.5|2504|2502.5|5111246
1436828400000|2015-07-13 23:00:00|2608.5|2601.5|2579|2578|2617.5|2615.5|2575|2574.5|5343530
1436914800000|2015-07-14 23:00:00|2590|2585|2594.5|2594|2640.5|2640|2571.5|2571.5|6812388
1437001200000|2015-07-15 23:00:00|2608.5|2606.5|2624|2622.5|2646|2645.5|2569|2567|4568740
1437087600000|2015-07-16 23:00:00|2616.5|2614.5|2593.5|2592|2626.5|2626|2580.5|2580|3948920
1437346800000|2015-07-19 23:00:00|2601.5|2598.5|2590.5|2589|2610|2609|2577.5|2577|3482954
1437433200000|2015-07-20 23:00:00|2585|2584.5|2599|2598|2610.5|2610|2565.5|2562.5|4477118
1437519600000|2015-07-21 23:00:00|2544.5|2540|2500|2499|2550.5|2550|2490|2489.5|6947246
1437606000000|2015-07-22 23:00:00|2509|2499.5|2486.5|2485|2529|2528|2474|2472.5|5326542
1437692400000|2015-07-23 23:00:00|2495|2493|2400|2399|2514|2513.5|2390.5|2390|8679785
1437951600000|2015-07-26 23:00:00|2414|2413|2401|2400|2440.5|2440|2373|2372.5|7938834
1438038000000|2015-07-27 23:00:00|2401.5|2400.5|2403|2402|2433.5|2433|2384|2382.5|10887092
1438124400000|2015-07-28 23:00:00|2437|2435|2454.5|2453.5|2463.5|2463|2407.5|2406.5|6819742
1438210800000|2015-07-29 23:00:00|2465.5|2462.5|2461|2460|2479|2478.5|2433|2432.5|5870166
1438297200000|2015-07-30 23:00:00|2469|2465.5|2491.5|2491|2492|2491|2425.5|2425|6483914
1438556400000|2015-08-02 23:00:00|2479.5|2476|2430.5|2429.5|2484|2476|2402|2402|5579654
1438642800000|2015-08-03 23:00:00|2434.5|2432.5|2468|2467|2498.5|2498|2416|2415.5|6312963
1438729200000|2015-08-04 23:00:00|2500.5|2494|2566.5|2566|2594.5|2594|2494|2491.5|10038949
1438815600000|2015-08-05 23:00:00|2616.5|2616|2574|2573|2624|2617|2541|2540|8855939
1438902000000|2015-08-06 23:00:00|2574.5|2571.5|2587|2586|2630|2629.5|2562|2560.5|7592869
1439161200000|2015-08-09 23:00:00|2597|2592.5|2629.5|2628.5|2635|2634.5|2545.5|2545|7382100
1439247600000|2015-08-10 23:00:00|2588|2587|2555.5|2554.5|2641|2640.5|2549|2548|10547293
1439334000000|2015-08-11 23:00:00|2496|2493.5|2549|2548|2585.5|2585|2467.5|2466.5|11679955
1439420400000|2015-08-12 23:00:00|2510|2508.5|2457|2456|2551|2536|2447.5|2447|7937997
1439506800000|2015-08-13 23:00:00|2464|2459|2468|2467.5|2499|2498|2435.5|2434.5|5112458
1439766000000|2015-08-16 23:00:00|2460|2459|2447|2446|2475.5|2472|2426|2425|4522099
1439852400000|2015-08-17 23:00:00|2433|2430.5|2416.5|2415.5|2441.5|2440.5|2387.5|2387|5461994
1439938800000|2015-08-18 23:00:00|2414.5|2412|2327|2326.5|2425.5|2422.5|2318.5|2318|8906112
1440025200000|2015-08-19 23:00:00|2313.5|2310.5|2360|2359|2386.5|2386|2312.5|2308.5|7960848
1440111600000|2015-08-20 23:00:00|2331.5|2330|2320|2319|2379|2378|2312|2311.5|6323215
1440370800000|2015-08-23 23:00:00|2208.5|2200.5|2158|2157|2241|2240.5|2107.5|2107|14861297
1440457200000|2015-08-24 23:00:00|2210|2205|2250|2248.5|2301|2299|2188.5|2187.5|13436597
1440543600000|2015-08-25 23:00:00|2231|2219|2211|2210|2270.5|2270|2184|2182.5|9776310
1440630000000|2015-08-26 23:00:00|2259|2254|2356|2355|2366.5|2365.5|2235|2233|9624198
1440716400000|2015-08-27 23:00:00|2383.5|2372|2375|2374.5|2404|2403.5|2324|2323|8319118
1441062000000|2015-08-31 23:00:00|2358.5|2351.5|2265|2263.5|2373.5|2373|2246|2245.5|9398469
1441148400000|2015-09-01 23:00:00|2283|2280.5|2270.5|2269.5|2330.5|2330|2257|2256|8199378
1441234800000|2015-09-02 23:00:00|2287.5|2284|2344.5|2344|2377|2376.5|2284|2282.5|9147050
1441321200000|2015-09-03 23:00:00|2327.5|2321.5|2236|2235|2354|2352.5|2227.5|2226.5|7942264
1441580400000|2015-09-06 23:00:00|2289|2286|2255|2254|2294|2293.5|2242|2241|5506756
1441666800000|2015-09-07 23:00:00|2277|2271.5|2312.5|2311.5|2317|2316|2270.5|2269.5|6374479
1441753200000|2015-09-08 23:00:00|2381|2380.5|2370.5|2369.5|2420|2419.5|2359|2358|8933947
1441839600000|2015-09-09 23:00:00|2361.5|2361|2367|2365.5|2402|2401.5|2316|2315|9240569
1441926000000|2015-09-10 23:00:00|2381|2380|2384.5|2383|2447|2446|2376.5|2376|9092074
1442185200000|2015-09-13 23:00:00|2398.5|2395|2410.5|2409|2450|2449.5|2359.5|2358.5|8690634
1442271600000|2015-09-14 23:00:00|2384.5|2380|2393.5|2393|2403|2402.5|2320|2319|8593381
1442358000000|2015-09-15 23:00:00|2406.5|2403|2399.5|2399|2416.5|2415|2327.5|2326.5|10112564
1442444400000|2015-09-16 23:00:00|2407.5|2406|2351.5|2351|2438|2437|2339|2338.5|8217800
1442530800000|2015-09-17 23:00:00|2350|2347.5|2290|2289|2361.5|2361|2270|2269.5|9843404
1442790000000|2015-09-20 23:00:00|2281.5|2278.5|2278|2277|2323.5|2323|2270|2269.5|5685207
1442876400000|2015-09-21 23:00:00|2269|2264.5|2194|2192.5|2273|2269|2155|2154|9898049
1442962800000|2015-09-22 23:00:00|2192.5|2178.5|2227.5|2226.5|2263.5|2263|2181.5|2177.5|5753610
1443049200000|2015-09-23 23:00:00|2229.5|2213|2180.5|2179.5|2254.5|2254|2177.5|2176.5|8832873
1443135600000|2015-09-24 23:00:00|2229.5|2223|2223.5|2223|2256.5|2256|2205.5|2205|7145216
1443394800000|2015-09-27 23:00:00|2220.5|2217|2117|2116.5|2223|2218|2100.5|2100|10308303
1443481200000|2015-09-28 23:00:00|2095|2092.5|2153.5|2153|2169|2168.5|2091.5|2090|9443042
1443567600000|2015-09-29 23:00:00|2231|2229.5|2208.5|2208|2235|2233.5|2180.5|2180|9640926
1443654000000|2015-09-30 23:00:00|2265|2261.5|2221|2220.5|2283|2280.5|2205.5|2205|10595625
1443740400000|2015-10-01 23:00:00|2219|2217.5|2242.5|2241.5|2259|2258.5|2195|2195|7692867
1443999600000|2015-10-04 23:00:00|2299.5|2295|2315.5|2315.5|2322|2321.5|2287|2285.5|9889338
1444086000000|2015-10-05 23:00:00|2331|2318|2317|2316|2335|2334.5|2283.5|2283|8161055
1444172400000|2015-10-06 23:00:00|2401|2400|2477.5|2477|2538.5|2538|2390|2387.5|22532716
1444258800000|2015-10-07 23:00:00|2459.5|2455.5|2520.5|2520|2523|2522.5|2433.5|2432.5|10549153
1444345200000|2015-10-08 23:00:00|2558|2554.5|2603.5|2602.5|2616.5|2616|2554|2551.5|14173392
1444604400000|2015-10-11 23:00:00|2606|2602.5|2536.5|2535.5|2614.5|2613.5|2519|2518.5|8289438
1444690800000|2015-10-12 23:00:00|2539.5|2527.5|2520.5|2520|2550|2536|2488|2487.5|6953754
1444777200000|2015-10-13 23:00:00|2494.5|2490.5|2534|2533|2576.5|2575.5|2480|2479|9145209
1444863600000|2015-10-14 23:00:00|2559|2556|2520|2519|2592|2591|2511.5|2511|7691407
1444950000000|2015-10-15 23:00:00|2529.5|2529|2492.5|2492|2536|2535.5|2480.5|2480|5992297
1445209200000|2015-10-18 23:00:00|2483.5|2476|2437.5|2437|2486.5|2486|2433.5|2433.5|6098910
1445295600000|2015-10-19 23:00:00|2442.5|2429.5|2430.5|2429.5|2442.5|2436.5|2390.5|2390|6361579
1445382000000|2015-10-20 23:00:00|2424.5|2420.5|2427|2426.5|2466.5|2465.5|2380.5|2380|5890509
1445468400000|2015-10-21 23:00:00|2430|2426|2475.5|2474.5|2482|2482|2406.5|2405|6502760
1445554800000|2015-10-22 23:00:00|2488.5|2486|2510|2509|2555.5|2555|2442|2441|10154118
1445817600000|2015-10-26 00:00:00|2497|2494|2488|2487|2532|2531|2464.5|2464|5028975
1445904000000|2015-10-27 00:00:00|2470|2468.5|2436|2435.5|2479|2478.5|2420|2419|6095460
1445990400000|2015-10-28 00:00:00|2400|2397|2416|2415|2429|2428.5|2348|2347.5|9956101
1446076800000|2015-10-29 00:00:00|2380|2373.5|2352.5|2352|2380|2373.5|2322.5|2322|8692990
1446163200000|2015-10-30 00:00:00|2353|2351|2356|2355|2399|2398.5|2342.5|2340|6016707
1446422400000|2015-11-02 00:00:00|2336.5|2333.5|2320|2319.5|2372|2370|2304|2303|6972672
1446508800000|2015-11-03 00:00:00|2333.5|2330|2345.5|2344.5|2347|2346.5|2278.5|2277.5|7885462
1446595200000|2015-11-04 00:00:00|2369.5|2368|2372.5|2371.5|2434|2433.5|2368|2367|8738835
1446681600000|2015-11-05 00:00:00|2349.5|2349.5|2297.5|2297|2364|2363|2285|2284.5|8412577
1446768000000|2015-11-06 00:00:00|2329|2325|2284.5|2283.5|2352.5|2351.5|2257|2256.5|11132069
1447027200000|2015-11-09 00:00:00|2280|2276.5|2292|2291.5|2346.5|2346|2266.5|2265.5|8484611
1447113600000|2015-11-10 00:00:00|2308|2305.5|2318.5|2317.5|2324|2324|2258|2257|8581065
1447200000000|2015-11-11 00:00:00|2320|2315|2304.5|2303.5|2359|2358.5|2287.5|2286.5|5937267
1447286400000|2015-11-12 00:00:00|2318|2316|2240|2239|2348.5|2348|2236|2235.5|8296638
1447372800000|2015-11-13 00:00:00|2239.5|2237.5|2245|2244|2283.5|2283|2224|2223.5|6944201
1447632000000|2015-11-16 00:00:00|2235|2233|2220|2219|2302|2301.5|2215.5|2215|8015206
1447718400000|2015-11-17 00:00:00|2244.5|2243|2210.5|2209.5|2289|2288.5|2204.5|2204|9192222
1447804800000|2015-11-18 00:00:00|2200.5|2199.5|2264.5|2263.5|2273|2272.5|2191|2190.5|7032418
1447891200000|2015-11-19 00:00:00|2282.5|2278.5|2291.5|2290.5|2329|2328|2278|2277|9044234
1447977600000|2015-11-20 00:00:00|2295.5|2294|2296|2295.5|2331.5|2331|2276.5|2275.5|5580561
1448236800000|2015-11-23 00:00:00|2270|2268.5|2282|2281.5|2326|2325|2239|2238|7652266
1448323200000|2015-11-24 00:00:00|2267.5|2265.5|2274|2273.5|2295|2293.5|2231|2230|6140390
1448409600000|2015-11-25 00:00:00|2283|2272|2246.5|2245.5|2295.5|2291|2228|2227.5|5488268
1448496000000|2015-11-26 00:00:00|2250|2246|2275.5|2275|2300.5|2299.5|2242|2235.5|4449629
1448582400000|2015-11-27 00:00:00|2249.5|2239|2196.5|2196|2249.5|2245.5|2183|2182.5|5816710
1448841600000|2015-11-30 00:00:00|2190|2187|2210|2209|2221.5|2221|2151.5|2150.5|7129628
1448928000000|2015-12-01 00:00:00|2223|2220|2213.5|2213.5|2242.5|2242|2195.5|2194.5|5762667
1449014400000|2015-12-02 00:00:00|2223|2220|2190|2189|2230|2228.5|2174|2173|6757396
1449100800000|2015-12-03 00:00:00|2175.5|2171|2121.5|2120.5|2176|2175|2120|2119|11032107
1449187200000|2015-12-04 00:00:00|2099.5|2095|2076|2076|2145.5|2145|2064|2063.5|8969738
1449446400000|2015-12-07 00:00:00|2083|2081.5|2063|2062.5|2103|2102.5|2056|2055.5|6576892
1449532800000|2015-12-08 00:00:00|2031.5|2026|1898.5|1897.5|2031.5|2029.5|1894|1893.5|15330614
1449619200000|2015-12-09 00:00:00|1944|1941|1972|1971|2001|2000.5|1872|1871.5|14507708
1449705600000|2015-12-10 00:00:00|1974.5|1973|1976|1975|2033|2031.5|1946|1945.5|9208785
1449792000000|2015-12-11 00:00:00|1981.5|1972|1893.5|1892.5|2006|2005.5|1871.5|1871.5|9007645
1450051200000|2015-12-14 00:00:00|1897.5|1893|1849|1848|1920.5|1919|1843.5|1842.5|8254336
1450137600000|2015-12-15 00:00:00|1871.5|1869.5|1879.5|1879.5|1910.5|1909.5|1860.5|1860|6693037
1450224000000|2015-12-16 00:00:00|1896|1891|1897.5|1896.5|1938.5|1937|1872|1871|6643745
1450310400000|2015-12-17 00:00:00|1924.5|1916.5|1863.5|1863|1933|1931|1862|1861.5|7087800
1450396800000|2015-12-18 00:00:00|1855|1851.5|1869.5|1869|1892|1891.5|1849|1848|8900240
1450656000000|2015-12-21 00:00:00|1861|1853|1869.5|1869|1938.5|1938|1853|1852.5|6760989
1450742400000|2015-12-22 00:00:00|1875.5|1873.5|1896|1895.5|1903|1902.5|1874|1871.5|4284743
1450828800000|2015-12-23 00:00:00|1949.5|1943|2018.5|2017.5|2025|2024.5|1944.5|1943|8291548
1450915200000|2015-12-24 00:00:00|2020|2018.5|1999.5|1999|2033|2032|1987|1986.5|1006685
1451347200000|2015-12-29 00:00:00|2015|2009|1975.5|1974.5|2015|2011.5|1952|1951|5538148
1451433600000|2015-12-30 00:00:00|1970|1966.5|1961|1960|1989.5|1989|1942|1941|4165801
1451520000000|2015-12-31 00:00:00|1962|1959|1981|1979.5|1982|1981|1961|1959|1118530
1451865600000|2016-01-04 00:00:00|1960|1950|1897.5|1896.5|1960|1956|1893|1892.5|8242533
1451952000000|2016-01-05 00:00:00|1929|1928|1934.5|1933.5|1971|1970|1898|1897|6174755
1452038400000|2016-01-06 00:00:00|1924.5|1923.5|1849|1847.5|1925|1923.5|1820.5|1820|8844461
1452124800000|2016-01-07 00:00:00|1779.5|1776.5|1786.5|1785.5|1802.5|1801.5|1740|1739.5|10476308
1452211200000|2016-01-08 00:00:00|1808.5|1803|1742.5|1742|1831|1830|1740.5|1740|7701875
1452470400000|2016-01-11 00:00:00|1727|1724|1699.5|1699|1758.5|1757.5|1693|1692.5|9549636
1452556800000|2016-01-12 00:00:00|1683|1681.5|1653.5|1653|1731.5|1730.5|1639|1638|9533313
1452643200000|2016-01-13 00:00:00|1671|1670|1678|1677.5|1738.5|1738|1669|1665|10629026
1452729600000|2016-01-14 00:00:00|1672|1670|1740.5|1739|1756|1755.5|1652.5|1652|11136013
1452816000000|2016-01-15 00:00:00|1715.5|1713.5|1644.5|1644|1725.5|1724|1636.5|1635.5|10200890
1453075200000|2016-01-18 00:00:00|1645|1635|1632.5|1631.5|1670.5|1669.5|1611.5|1610.5|7399088
1453161600000|2016-01-19 00:00:00|1676.5|1675.5|1655.5|1655|1726.5|1726|1648|1647.5|8553428
1453248000000|2016-01-20 00:00:00|1615|1610|1575|1574|1615.5|1614.5|1557|1556.5|9006930
1453334400000|2016-01-21 00:00:00|1599.5|1596|1668.5|1668|1680.5|1680|1577|1576|10210485
1453420800000|2016-01-22 00:00:00|1714|1711|1656|1655.5|1742|1741.5|1637.5|1637|11036947
1453680000000|2016-01-25 00:00:00|1668.5|1667|1609.5|1609|1670|1669|1594.5|1594|7768983
1453766400000|2016-01-26 00:00:00|1584.5|1583|1690.5|1689.5|1693.5|1693|1571|1570|9260078
1453852800000|2016-01-27 00:00:00|1672.5|1670|1707.5|1707|1712|1711|1646.5|1646|9408473
1453939200000|2016-01-28 00:00:00|1709|1705.5|1700|1698.5|1765|1764|1684.5|1684|12178132
1454025600000|2016-01-29 00:00:00|1739|1730|1708|1706.5|1742.5|1742|1651.5|1651|8640044
1454284800000|2016-02-01 00:00:00|1721.5|1720|1695.5|1694|1724.5|1721.5|1647|1646|6480444
1454371200000|2016-02-02 00:00:00|1666.5|1665|1615|1614.5|1678|1674.5|1589|1588.5|9033502
1454457600000|2016-02-03 00:00:00|1616.5|1611.5|1687|1686|1694.5|1693.5|1607.5|1606.5|8615122
1454544000000|2016-02-04 00:00:00|1776.5|1772.5|1859.5|1858|1891.5|1891|1748|1746.5|15599803
1454630400000|2016-02-05 00:00:00|1852|1850|1820.5|1820|1886.5|1885|1766.5|1765.5|14157057
1454889600000|2016-02-08 00:00:00|1854.5|1851.5|1842.5|1840.5|1893.5|1893|1793|1792.5|12685788
1454976000000|2016-02-09 00:00:00|1825|1822.5|1757.5|1756|1832|1829.5|1705.5|1704.5|8878454
1455062400000|2016-02-10 00:00:00|1778|1769.5|1766|1765.5|1789.5|1788.5|1732.5|1732|9625535
1455148800000|2016-02-11 00:00:00|1731.5|1716|1715|1713|1732.5|1731.5|1606|1604.5|14492418
1455235200000|2016-02-12 00:00:00|1730|1706|1849.5|1848|1851|1850.5|1705.5|1702|11905579
1455494400000|2016-02-15 00:00:00|1873.5|1871.5|1852.5|1851.5|1898|1893.5|1800.5|1800|7720611
1455580800000|2016-02-16 00:00:00|1889.5|1874|1850.5|1850|1928|1926.5|1813.5|1813|8275610
1455667200000|2016-02-17 00:00:00|1868.5|1859.5|1948|1947.5|1954|1953.5|1853|1849.5|9309306
1455753600000|2016-02-18 00:00:00|1942.5|1940|1888.5|1887|1942.5|1940|1869|1868|8767231
1455840000000|2016-02-19 00:00:00|1890|1869|1889|1888.5|1913|1911.5|1848.5|1848|8153901
1456099200000|2016-02-22 00:00:00|1960|1955.5|2050|2049|2066|2065.5|1937.5|1936|12478705
1456185600000|2016-02-23 00:00:00|2028|2026|1987.5|1986.5|2046|2045.5|1979.5|1979|11429627
1456272000000|2016-02-24 00:00:00|1986.5|1973|1872|1871|1986.5|1973|1869.5|1869|11841100
1456358400000|2016-02-25 00:00:00|1848|1846|1810|1808.5|1870.5|1866|1795|1795|8296823
1456444800000|2016-02-26 00:00:00|1840.5|1840|1862|1860.5|1918|1917.5|1836|1834.5|8148484
1456704000000|2016-02-29 00:00:00|1832.5|1827|1903.5|1902.5|1914.5|1914|1819|1816|7155253
1456790400000|2016-03-01 00:00:00|1889.5|1886|1942|1940.5|1989|1988|1887.5|1883|7646244
1456876800000|2016-03-02 00:00:00|1969|1968.5|2007|2006|2015.5|2015|1954|1953.5|10282265
1456963200000|2016-03-03 00:00:00|2033|2027|2009.5|2008|2108|2107|1986|1985.5|13074216
1457049600000|2016-03-04 00:00:00|2057.5|2050.5|2124|2123|2135|2134.5|2037.5|2037|12323856
1457308800000|2016-03-07 00:00:00|2155|2151|2238.5|2238|2263|2262|2085.5|2085|19402501
1457395200000|2016-03-08 00:00:00|2155.5|2154.5|2022.5|2021|2157|2155.5|2015|2014|16082601
1457481600000|2016-03-09 00:00:00|2014|2010|2035.5|2034.5|2050|2047|1979.5|1979|9557822
1457568000000|2016-03-10 00:00:00|2039|2035|1958.5|1957.5|2073|2072|1956|1955.5|9541296
1457654400000|2016-03-11 00:00:00|2000|1999.5|1998.5|1998|2027.5|2026|1959.5|1959|8432351
1457913600000|2016-03-14 00:00:00|2017|2012|2003|2002|2081|2080|1966|1965|7726969
1458000000000|2016-03-15 00:00:00|1938|1933|1920|1919|1942|1940.5|1898.5|1898|7095952
1458086400000|2016-03-16 00:00:00|1931|1928|1928.5|1928|1959.5|1958.5|1911|1910.5|6002395
1458172800000|2016-03-17 00:00:00|1997.5|1997|2034.5|2033.5|2048.5|2047.5|1992.5|1992|10294623
1458259200000|2016-03-18 00:00:00|2039.5|2034|2022|2020.5|2067|2066.5|2004.5|2003.5|7865912
1458518400000|2016-03-21 00:00:00|1999|1993|2012.5|2012|2037|2036|1980.5|1979|5341356
1458604800000|2016-03-22 00:00:00|2006.5|2002.5|1992|1991.5|2011.5|2010|1952.5|1951.5|6193573
1458691200000|2016-03-23 00:00:00|1999|1998|1968|1967|2009|2008.5|1945.5|1945|6085653
1458777600000|2016-03-24 00:00:00|1939.5|1926.5|1940|1939|1945|1945|1877|1876.5|6930869
1459206000000|2016-03-28 23:00:00|1944|1943|1861.5|1860.5|1954.5|1945.5|1845|1844|7372886
1459292400000|2016-03-29 23:00:00|1905|1900.5|1979.5|1979|2002|2001.5|1905|1900.5|8277567
1459378800000|2016-03-30 23:00:00|1963|1950.5|1957|1956|1984|1983.5|1915.5|1914.5|5917345
1459465200000|2016-03-31 23:00:00|1946.5|1941|1943|1942|1988|1987.5|1909|1908.5|6716349
1459724400000|2016-04-03 23:00:00|1970|1963|1976|1975.5|2009|2008.5|1961|1959.5|6482880
1459810800000|2016-04-04 23:00:00|1924.5|1923.5|1930|1929|1937|1936|1891.5|1890.5|7566395
1459897200000|2016-04-05 23:00:00|1941|1931.5|1934|1933.5|1967.5|1966.5|1892|1891.5|5222232
1459983600000|2016-04-06 23:00:00|1956|1939|1915.5|1914.5|1977.5|1976.5|1910|1909.5|8692947
1460070000000|2016-04-07 23:00:00|1936.5|1935|1990|1989.5|1993|1992.5|1933.5|1933|5248024
1460329200000|2016-04-10 23:00:00|2003.5|2000|2036|2036|2045|2044.5|1984|1982.5|5382298
1460415600000|2016-04-11 23:00:00|2057|2050|2091.5|2090.5|2109|2108|2050.5|2050|7610102
1460502000000|2016-04-12 23:00:00|2157.5|2134|2239.5|2238.5|2242|2241.5|2150|2134|10369949
1460588400000|2016-04-13 23:00:00|2249|2247.5|2245|2244|2286.5|2286|2203|2202|9519467
1460674800000|2016-04-14 23:00:00|2235.5|2232|2228|2227|2261.5|2257|2193|2192|7151305
1460934000000|2016-04-17 23:00:00|2189|2185|2272|2271.5|2273.5|2272|2168.5|2167.5|6355176
1461020400000|2016-04-18 23:00:00|2319.5|2300|2337|2336.5|2345|2344|2259|2258|8997012
1461106800000|2016-04-19 23:00:00|2360|2353.5|2423.5|2422.5|2431|2430.5|2339.5|2338.5|13102918
1461193200000|2016-04-20 23:00:00|2453|2450|2412.5|2411|2488|2487.5|2363.5|2362.5|13958993
1461279600000|2016-04-21 23:00:00|2340|2330|2329.5|2329|2359|2357.5|2312.5|2311.5|10819102
1461538800000|2016-04-24 23:00:00|2319|2313|2237.5|2236.5|2319|2314.5|2225.5|2225|10009348
1461625200000|2016-04-25 23:00:00|2224|2203|2220.5|2219.5|2237|2236.5|2175.5|2175|8761380
1461711600000|2016-04-26 23:00:00|2184|2175.5|2233|2232.5|2245|2244.5|2163.5|2162.5|8358152
1461798000000|2016-04-27 23:00:00|2231|2222.5|2329.5|2329|2333|2332.5|2229.5|2222.5|9781402
1461884400000|2016-04-28 23:00:00|2309|2300.5|2305|2303.5|2355.5|2354|2282|2281.5|8205123
1462230000000|2016-05-02 23:00:00|2236.5|2233.5|2153.5|2153|2250|2248.5|2136.5|2135.5|12184178
1462316400000|2016-05-03 23:00:00|2115|2112.5|2095.5|2095.5|2145|2144.5|2093|2091.5|11688224
1462402800000|2016-05-04 23:00:00|2112.5|2111.5|2113|2112|2143|2142.5|2080|2079.5|6075919
1462489200000|2016-05-05 23:00:00|2099|2098|2138.5|2137.5|2142.5|2142|2051|2051|8157891
1462748400000|2016-05-08 23:00:00|2065|2060|1964|1963.5|2065|2060.5|1954.5|1954|11356033
1462834800000|2016-05-09 23:00:00|1980|1975.5|1996.5|1995.5|2018.5|2017.5|1939|1938.5|9625355
1462921200000|2016-05-10 23:00:00|2008.5|1996.5|2035.5|2034.5|2051.5|2050.5|2000|1996.5|7204804
1463007600000|2016-05-11 23:00:00|2025|2020|1968|1967|2034.5|2034|1953.5|1952.5|7523154
1463094000000|2016-05-12 23:00:00|1967.5|1948.5|1993.5|1992.5|1999|1998.5|1929.5|1928.5|7287774
1463353200000|2016-05-15 23:00:00|1986|1980.5|2016|2015.5|2049|2048|1980|1977|4733659
1463439600000|2016-05-16 23:00:00|2037|2030.5|2033|2032.5|2071.5|2071|1989.5|1988.5|7701690
1463526000000|2016-05-17 23:00:00|2009.5|2007.5|1993|1992|2010|2008.5|1950|1949|7148536
1463612400000|2016-05-18 23:00:00|1931|1928|1940.5|1939|1942.5|1942|1885.5|1885|10433658
1463698800000|2016-05-19 23:00:00|1966.5|1960.5|1953|1952|1999.5|1999|1952|1951.5|5197818
1463958000000|2016-05-22 23:00:00|1936.5|1936|1947.5|1947|1950.5|1950|1911|1910.5|5408263
1464044400000|2016-05-23 23:00:00|1935.5|1932|1965|1965|1987.5|1987|1926.5|1925|6167061
1464130800000|2016-05-24 23:00:00|1992|1991|1986.5|1985.5|2004|2001.5|1950.5|1950|5506564
1464217200000|2016-05-25 23:00:00|2008.5|2002.5|1970|1970|2037|2035|1958.5|1958|7023387
1464303600000|2016-05-26 23:00:00|1980.5|1975.5|1961.5|1960.5|2018.5|2018|1943.5|1943|6985619
1464649200000|2016-05-30 23:00:00|1979.5|1974.5|1947.5|1946.5|1980|1978.5|1933|1932|6341212
1464735600000|2016-05-31 23:00:00|1930|1928.5|1870.5|1869.5|1932|1928.5|1859|1858|10871987
1464822000000|2016-06-01 23:00:00|1874|1871.5|1868.5|1867.5|1890|1889|1853|1852.5|6618523
1464908400000|2016-06-02 23:00:00|1883.5|1881.5|1896|1895.5|1913|1912|1876.5|1876|8675512
1465167600000|2016-06-05 23:00:00|1970|1964.5|2024|2023|2032.5|2032|1964|1963.5|9493467
1465254000000|2016-06-06 23:00:00|2034.5|2033|2013|2012|2077.5|2076.5|2002|2001|7999754
1465340400000|2016-06-07 23:00:00|2012.5|2005|2041.5|2040.5|2065|2064|2010|2005|5918802
1465426800000|2016-06-08 23:00:00|2040.5|2022|1964|1963|2052.5|2051|1961|1960.5|5178523
1465513200000|2016-06-09 23:00:00|1959.5|1956.5|1941|1940.5|1974.5|1973.5|1926.5|1926|5673158
1465772400000|2016-06-12 23:00:00|1926|1923.5|1956.5|1956|1965|1964.5|1925.5|1923.5|5576815
1465858800000|2016-06-13 23:00:00|1933|1930.5|1893|1893|1958|1957|1891.5|1890.5|6901314
1465945200000|2016-06-14 23:00:00|1915.5|1912.5|1978|1977|1993.5|1993|1915.5|1912|7716491
1466031600000|2016-06-15 23:00:00|1939.5|1936.5|1958|1957|1962|1961.5|1926|1925.5|7700718
1466118000000|2016-06-16 23:00:00|1968.5|1959.5|2003.5|2003|2018.5|2018|1959.5|1958|6686855
1466377200000|2016-06-19 23:00:00|2053.5|2047.5|2047|2046|2054|2053|2014|2013|6008415
1466463600000|2016-06-20 23:00:00|2012.5|2004.5|2043|2042|2044|2043.5|1991.5|1989|5318705
1466550000000|2016-06-21 23:00:00|2060.5|2057.5|2080.5|2079.5|2086.5|2086|2022|2021.5|6646537
1466636400000|2016-06-22 23:00:00|2071|2070.5|2090|2089|2127|2126.5|2051.5|2051|5991629
1466722800000|2016-06-23 23:00:00|1943|1933.5|2085.5|2085|2119.5|2119|1940|1933|12615984
1466982000000|2016-06-26 23:00:00|2124.5|2106.5|2085.5|2084.5|2127|2125.5|2061.5|2061|9416327
1467068400000|2016-06-27 23:00:00|2134|2133.5|2130|2128.5|2166.5|2166|2117|2116.5|6958561
1467154800000|2016-06-28 23:00:00|2169|2166.5|2208.5|2207.5|2211|2210|2156|2149|6108498
1467241200000|2016-06-29 23:00:00|2218|2214.5|2281.5|2280.5|2296.5|2295.5|2180|2179|7835202
1467327600000|2016-06-30 23:00:00|2313.5|2311|2349.5|2348.5|2352|2351.5|2286.5|2285.5|6238106
1467586800000|2016-07-03 23:00:00|2391.5|2384|2356.5|2355.5|2407.5|2406.5|2354.5|2354|4714865
1467673200000|2016-07-04 23:00:00|2345|2343.5|2329|2328.5|2372|2367.5|2292.5|2291.5|6642499
1467759600000|2016-07-05 23:00:00|2321.5|2318.5|2334|2333|2396.5|2395.5|2270.5|2270|7156034
1467846000000|2016-07-06 23:00:00|2368.5|2360.5|2342.5|2341|2394.5|2394|2333.5|2333|6304815
1467932400000|2016-07-07 23:00:00|2378.5|2374|2368.5|2368|2405.5|2404.5|2341|2340.5|7217601
1468191600000|2016-07-10 23:00:00|2415.5|2414|2449.5|2448|2463|2462|2411.5|2410.5|5922935
1468278000000|2016-07-11 23:00:00|2448.5|2444|2482|2481.5|2498|2497.5|2432.5|2432|7739059
1468364400000|2016-07-12 23:00:00|2495.5|2489.5|2468.5|2467.5|2543.5|2543|2466.5|2466|8913246
1468450800000|2016-07-13 23:00:00|2499.5|2492|2493|2492|2543|2542|2481|2480|6048344
1468537200000|2016-07-14 23:00:00|2495|2491|2469|2468|2500|2496.5|2445|2444.5|5492360
1468796400000|2016-07-17 23:00:00|2471|2411|2466|2465|2471|2469|2411|2410|4502847
1468882800000|2016-07-18 23:00:00|2444.5|2436.5|2378|2376.5|2444.5|2437.5|2355|2354|7443905
1468969200000|2016-07-19 23:00:00|2348|2344|2336.5|2335.5|2356|2355|2298|2297.5|6865051
1469055600000|2016-07-20 23:00:00|2356.5|2355.5|2378|2376.5|2405.5|2405|2352.5|2351.5|5964843
1469142000000|2016-07-21 23:00:00|2364.5|2361.5|2359.5|2358.5|2384|2383.5|2325|2324.5|4024049
1469401200000|2016-07-24 23:00:00|2376|2373|2350.5|2349.5|2395.5|2394.5|2331.5|2331|2995002
1469487600000|2016-07-25 23:00:00|2373.5|2371|2426|2425|2426.5|2425.5|2370.5|2370|4018149
1469574000000|2016-07-26 23:00:00|2445|2439|2457|2456|2493.5|2493|2443|2439|4776349
1469660400000|2016-07-27 23:00:00|2476.5|2468.5|2469|2468|2508|2507|2442|2441|4949745
1469746800000|2016-07-28 23:00:00|2445|2440.5|2458.5|2457|2467|2466.5|2417.5|2416.5|5817608
1470006000000|2016-07-31 23:00:00|2486|2484|2494.5|2493.5|2520|2519.5|2475|2474|5727390
1470092400000|2016-08-01 23:00:00|2466|2443|2436|2435|2497.5|2496|2421|2420.5|4968028
1470178800000|2016-08-02 23:00:00|2461|2453|2420.5|2419|2461.5|2453.5|2404|2403.5|5062586
1470265200000|2016-08-03 23:00:00|2399|2398|2420|2419|2441.5|2441.5|2374.5|2373.5|7649667
1470351600000|2016-08-04 23:00:00|2478.5|2472.5|2486.5|2485.5|2518|2517.5|2456.5|2455.5|8238400
1470610800000|2016-08-07 23:00:00|2510|2504|2528.5|2527.5|2562.5|2562|2501.5|2499.5|4725549
1470697200000|2016-08-08 23:00:00|2528|2526|2525|2524.5|2542.5|2541.5|2508.5|2507.5|4332118
1470783600000|2016-08-09 23:00:00|2529|2520.5|2497.5|2497|2535.5|2535|2493|2492.5|4071196
1470870000000|2016-08-10 23:00:00|2484|2480|2484|2483|2488|2487.5|2445|2445|5644770
1470956400000|2016-08-11 23:00:00|2495.5|2494.5|2411|2410.5|2510|2509.5|2402|2401.5|6956857
1471215600000|2016-08-14 23:00:00|2406|2402.5|2440|2439.5|2442|2441.5|2399|2396.5|3780583
1471302000000|2016-08-15 23:00:00|2444|2442|2491.5|2491|2522.5|2522|2442.5|2441.5|6362913
1471388400000|2016-08-16 23:00:00|2482|2477|2438|2437|2500|2495.5|2412|2411.5|4783175
1471474800000|2016-08-17 23:00:00|2466.5|2465|2464|2463.5|2492.5|2492|2459|2458|4429464
1471561200000|2016-08-18 23:00:00|2469.5|2464|2448|2447.5|2473.5|2469|2420|2419.5|3686582
1471820400000|2016-08-21 23:00:00|2434.5|2431.5|2379.5|2379|2434.5|2432.5|2365.5|2365|4651437
1471906800000|2016-08-22 23:00:00|2406.5|2401|2450.5|2449.5|2455|2454.5|2406.5|2401|3822785
1471993200000|2016-08-23 23:00:00|2435|2434|2386|2385|2435|2434|2380|2379|4994122
1472079600000|2016-08-24 23:00:00|2375|2373|2390|2389|2396|2395.5|2340|2336|5544655
1472166000000|2016-08-25 23:00:00|2408.5|2404.5|2469.5|2469|2472.5|2471.5|2401.5|2400|6464666
1472511600000|2016-08-29 23:00:00|2399.5|2396.5|2352|2351|2410.5|2409|2345|2344.5|6206298
1472598000000|2016-08-30 23:00:00|2318.5|2314|2295.5|2294.5|2323.5|2323|2281.5|2281|6847829
1472684400000|2016-08-31 23:00:00|2318|2315.5|2300|2299|2340|2339.5|2274|2273.5|6102111
1472770800000|2016-09-01 23:00:00|2318.5|2316.5|2337.5|2337|2347.5|2347|2287.5|2286.5|6385865
1473030000000|2016-09-04 23:00:00|2340|2337.5|2323.5|2322.5|2372|2370.5|2318.5|2318|3510857
1473116400000|2016-09-05 23:00:00|2332|2323.5|2321.5|2321|2356.5|2355.5|2313|2312.5|3356411
1473202800000|2016-09-06 23:00:00|2330|2329.5|2332.5|2331.5|2334.5|2334|2296.5|2296|4528700
1473289200000|2016-09-07 23:00:00|2337|2333|2370.5|2369|2387|2386.5|2329.5|2326|6660434
1473375600000|2016-09-08 23:00:00|2365|2364|2350|2349|2398.5|2398|2337|2336.5|4341689
1473634800000|2016-09-11 23:00:00|2295.5|2292|2298|2297|2303.5|2303|2256.5|2256|7258857
1473721200000|2016-09-12 23:00:00|2287.5|2283.5|2256.5|2256|2318|2317.5|2253.5|2253|4941591
1473807600000|2016-09-13 23:00:00|2273|2271|2284|2283|2320|2319.5|2263.5|2263|4843744
1473894000000|2016-09-14 23:00:00|2270|2266|2297|2296.5|2301|2300.5|2258.5|2257.5|6557318
1473980400000|2016-09-15 23:00:00|2284|2280|2275.5|2274.5|2302.5|2302|2260.5|2260.5|4154000
1474239600000|2016-09-18 23:00:00|2305.5|2301.5|2359|2358.5|2366|2365.5|2305.5|2301.5|4824521
1474326000000|2016-09-19 23:00:00|2366|2361|2366|2365|2398.5|2398|2354.5|2351.5|4396605
1474412400000|2016-09-20 23:00:00|2392.5|2390|2418.5|2417.5|2424.5|2424|2378.5|2377.5|4952583
1474498800000|2016-09-21 23:00:00|2525|2502|2487.5|2487|2525|2516|2468|2467|7129416
1474585200000|2016-09-22 23:00:00|2469.5|2451.5|2520|2519|2521.5|2520.5|2449.5|2449|5354305
1474844400000|2016-09-25 23:00:00|2515|2510.5|2487|2486.5|2526|2525|2473|2472.5|4458653
1474930800000|2016-09-26 23:00:00|2503.5|2500|2455.5|2455|2516.5|2514|2435|2434.5|4877493
1475017200000|2016-09-27 23:00:00|2489|2482|2522.5|2522|2546|2545.5|2485.5|2482|6587191
1475103600000|2016-09-28 23:00:00|2598|2595|2634.5|2633|2635|2634.5|2576|2575|7640364
1475190000000|2016-09-29 23:00:00|2582|2576|2575.5|2574.5|2600|2599.5|2560|2559.5|6518931
1475449200000|2016-10-02 23:00:00|2574|2562.5|2608.5|2608|2618.5|2618|2563.5|2562|4399429
1475535600000|2016-10-03 23:00:00|2621|2617|2633.5|2633|2686.5|2685.5|2618|2615|7041196
1475622000000|2016-10-04 23:00:00|2614|2613|2640.5|2639.5|2643|2642|2590.5|2590.5|5026528
1475708400000|2016-10-05 23:00:00|2650|2646.5|2624.5|2624.5|2650|2646.5|2605.5|2605|4073107
1475794800000|2016-10-06 23:00:00|2646|2643|2683|2681.5|2717|2717|2646|2643|6538026
1476054000000|2016-10-09 23:00:00|2696|2692|2732.5|2732|2736|2736|2677.5|2676.5|5272996
1476140400000|2016-10-10 23:00:00|2749.5|2743|2676|2675.5|2800|2799.5|2673.5|2673|7963268
1476226800000|2016-10-11 23:00:00|2706|2703|2704.5|2704|2720|2719|2657|2655.5|5958140
1476313200000|2016-10-12 23:00:00|2605|2600|2580|2579.5|2623.5|2619|2550.5|2550|8208372
1476399600000|2016-10-13 23:00:00|2662.5|2641|2597.5|2597|2665|2662.5|2594.5|2593.5|5658219
1476658800000|2016-10-16 23:00:00|2609.5|2607.5|2586|2585.5|2624|2623|2581.5|2581|3821008
1476745200000|2016-10-17 23:00:00|2616.5|2615.5|2618.5|2617.5|2655|2654.5|2608.5|2608|4941690
1476831600000|2016-10-18 23:00:00|2619.5|2615.5|2624.5|2623.5|2637.5|2636.5|2592.5|2591.5|3590351
1476918000000|2016-10-19 23:00:00|2641.5|2635.5|2615|2614|2663|2656.5|2589|2588.5|3191913
1477004400000|2016-10-20 23:00:00|2624.5|2607|2668.5|2667.5|2678|2677.5|2619.5|2607|4622014
1477263600000|2016-10-23 23:00:00|2703.5|2693.5|2679.5|2679|2735.5|2734.5|2671|2670.5|4087864
1477350000000|2016-10-24 23:00:00|2725|2717|2789|2788|2818|2817.5|2724.5|2717|6588006
1477436400000|2016-10-25 23:00:00|2767.5|2764|2789|2788|2790|2789|2756|2755.5|4544686
1477522800000|2016-10-26 23:00:00|2768|2764|2793.5|2792.5|2806|2805.5|2753.5|2752|3982499
1477609200000|2016-10-27 23:00:00|2809.5|2799.5|2829.5|2828.5|2832.5|2832|2772|2770.5|3495229
1477872000000|2016-10-31 00:00:00|2824.5|2821|2843|2841.5|2857|2856|2822|2819|2903656
1477958400000|2016-11-01 00:00:00|2863.5|2857.5|2834|2833|2890.5|2889.5|2833.5|2833|4286419
1478044800000|2016-11-02 00:00:00|2816|2815|2833|2832.5|2846|2845|2797|2796.5|5854682
1478131200000|2016-11-03 00:00:00|2797|2792.5|2783.5|2782.5|2813.5|2812.5|2765|2764|4443280
1478217600000|2016-11-04 00:00:00|2764|2761|2731|2730|2771.5|2769|2710|2709.5|5971780
1478476800000|2016-11-07 00:00:00|2798|2797|2820.5|2819|2837|2836.5|2798|2796|4474075
1478563200000|2016-11-08 00:00:00|2835|2825.5|2871.5|2871|2878.5|2878.5|2819|2818.5|4272038
1478649600000|2016-11-09 00:00:00|2799|2796|3054|3053|3055|3054|2780.5|2775|11370103
1478736000000|2016-11-10 00:00:00|3154.5|3150|3149.5|3148.5|3217.5|3217|3122|3121|15687631
1478822400000|2016-11-11 00:00:00|3163.5|3151.5|3067|3066|3173|3168|3028.5|3027.5|8457197
1479081600000|2016-11-14 00:00:00|3116.5|3107.5|3149|3147.5|3181|3180|3071|3070|6194476
1479168000000|2016-11-15 00:00:00|3098.5|3095|3010|3009|3098.5|3095.5|2983|2982.5|7691506
1479254400000|2016-11-16 00:00:00|3043|3024.5|2974.5|2973.5|3047|3044.5|2963.5|2962.5|5544335
1479340800000|2016-11-17 00:00:00|2989|2960.5|3017|3016.5|3022|3021.5|2968|2960.5|4716157
1479427200000|2016-11-18 00:00:00|2987.5|2969|2937|2936.5|2988|2979.5|2922.5|2921.5|4719160
1479686400000|2016-11-21 00:00:00|2989.5|2981|2962.5|2961.5|3002|3000.5|2940|2939|4014990
1479772800000|2016-11-22 00:00:00|3079.5|3060.5|3073.5|3072.5|3083|3080.5|3038|3037|5103041
1479859200000|2016-11-23 00:00:00|3129.5|3122.5|3103|3101.5|3138|3135|3021.5|3021|5296398
1479945600000|2016-11-24 00:00:00|3104.5|3099.5|3105|3104.5|3118.5|3117.5|3066.5|3065.5|4045384
1480032000000|2016-11-25 00:00:00|3186.5|3182.5|3116|3114.5|3188.5|3185.5|3096.5|3096|3839963
1480291200000|2016-11-28 00:00:00|3155.5|3149.5|3138.5|3136.5|3155.5|3154|3104.5|3103.5|4348207
1480377600000|2016-11-29 00:00:00|3100|3098.5|3070.5|3070|3100|3098.5|3029|3028.5|3703026
1480464000000|2016-11-30 00:00:00|2997|2976|2987|2986|3045.5|3044.5|2964|2963.5|6896786
1480550400000|2016-12-01 00:00:00|3024.5|3021|3024.5|3023.5|3050.5|3049|2947|2946|5768578
1480636800000|2016-12-02 00:00:00|3000|2996.5|3015.5|3014.5|3023.5|3022.5|2934.5|2933|3475626
1480896000000|2016-12-05 00:00:00|3039|3033.5|3060|3059.5|3087|3085.5|3023.5|3022.5|3719507
1480982400000|2016-12-06 00:00:00|3044|3035|3019|3017.5|3044|3037|2983|2982.5|4236240
1481068800000|2016-12-07 00:00:00|3136.5|3113.5|3213|3212.5|3241.5|3241|3123.5|3113|8109315
1481155200000|2016-12-08 00:00:00|3250|3246|3295.5|3294.5|3341.5|3340.5|3204|3201.5|7574099
1481241600000|2016-12-09 00:00:00|3310|3305.5|3229|3228.5|3316.5|3313|3222.5|3221.5|4726945
1481500800000|2016-12-12 00:00:00|3240.5|3240|3239|3237.5|3278|3276|3220.5|3218.5|4214419
1481587200000|2016-12-13 00:00:00|3203.5|3186|3174|3173.5|3232.5|3232|3147.5|3146.5|4494643
1481673600000|2016-12-14 00:00:00|3174.5|3171|3171|3170.5|3218.5|3217.5|3138|3136|3590383
1481760000000|2016-12-15 00:00:00|3140|3135.5|3090.5|3090|3144|3142.5|3039|3038.5|6779681
1481846400000|2016-12-16 00:00:00|3097|3094|3084.5|3084|3131|3130|3064.5|3062|4022514
1482105600000|2016-12-19 00:00:00|3073.5|3068.5|3051|3050|3079|3073|3025.5|3024.5|3452081
1482192000000|2016-12-20 00:00:00|3054|3050|3097.5|3096.5|3099|3098.5|3020|3019|3127937
1482278400000|2016-12-21 00:00:00|3111.5|3105|3110.5|3109|3115.5|3113|3042|3042|2975213
1482364800000|2016-12-22 00:00:00|3094.5|3092|3074.5|3073.5|3095.5|3093.5|3057|3056|2043693
1482451200000|2016-12-23 00:00:00|3079|3048|3065.5|3064|3086.5|3075|3042|3041.5|895560
1482883200000|2016-12-28 00:00:00|3138.5|3125.5|3171.5|3170.5|3190.5|3190|3118.5|3118|3112434
1482969600000|2016-12-29 00:00:00|3140|3129.5|3144|3144|3169.5|3167|3128.5|3127.5|2088647
1483056000000|2016-12-30 00:00:00|3149.5|3132|3153|3151.5|3159.5|3158.5|3119|3118.5|716697
1483401600000|2017-01-03 00:00:00|3168.5|3160|3136.5|3134.5|3194|3193|3128.5|3128|4522257
1483488000000|2017-01-04 00:00:00|3154.5|3147.5|3105|3104.5|3159|3150.5|3050|3045|3342524
1483574400000|2017-01-05 00:00:00|3147.5|3127.5|3107|3105.5|3150|3149|3066.5|3066|4064705
1483660800000|2017-01-06 00:00:00|3099.5|3096|3089|3088|3118|3117.5|3072|3070.5|2816192
1483920000000|2017-01-09 00:00:00|3136.5|3131|3135.5|3134|3141.5|3140|3094.5|3093.5|3099737
1484006400000|2017-01-10 00:00:00|3174|3173|3304|3303|3310.5|3310|3174|3172|5341112
1484092800000|2017-01-11 00:00:00|3295.5|3294.5|3349|3348|3376|3375|3264.5|3263.5|4520569
1484179200000|2017-01-12 00:00:00|3373|3361|3407.5|3406|3468.5|3468|3367.5|3361|6072200
1484265600000|2017-01-13 00:00:00|3388.5|3381.5|3413|3412|3419.5|3418.5|3361|3360.5|3569520
1484524800000|2017-01-16 00:00:00|3460|3457|3482|3481|3499|3496|3424.5|3423.5|2952935
1484611200000|2017-01-17 00:00:00|3475|3467.5|3416|3415|3475|3474|3410.5|3410|4183250
1484697600000|2017-01-18 00:00:00|3412|3401|3497|3495.5|3498|3497|3404|3401|4559730
1484784000000|2017-01-19 00:00:00|3481.5|3464.5|3452|3451.5|3514.5|3514|3443.5|3443|4682959
1484870400000|2017-01-20 00:00:00|3416.5|3411|3447.5|3446.5|3451|3450|3389|3385|4540210
1485129600000|2017-01-23 00:00:00|3408|3403|3472|3470.5|3479|3478.5|3394.5|3393|3755539
1485216000000|2017-01-24 00:00:00|3549.5|3545.5|3615.5|3615|3643.5|3642.5|3532.5|3530.5|6818687
1485302400000|2017-01-25 00:00:00|3661.5|3654|3580.5|3579.5|3687.5|3682.5|3541|3540|5295120
1485388800000|2017-01-26 00:00:00|3618.5|3612|3526.5|3525.5|3620|3618.5|3524|3523.5|5513583
1485475200000|2017-01-27 00:00:00|3529|3525|3568.5|3567.5|3593|3591.5|3529|3524|3442215
1485734400000|2017-01-30 00:00:00|3565.5|3555|3494|3493.5|3565.5|3557|3491.5|3490.5|3232508
1485820800000|2017-01-31 00:00:00|3512.5|3506|3496|3495|3567.5|3567|3494.5|3493|3479845
1485907200000|2017-02-01 00:00:00|3512|3507|3519.5|3518|3557.5|3556.5|3508.5|3506.5|3142403
1485993600000|2017-02-02 00:00:00|3515|3514.5|3513|3512.5|3545.5|3544.5|3493.5|3493|4198348
1486080000000|2017-02-03 00:00:00|3442|3435.5|3387|3386.5|3442|3435.5|3378.5|3378|5586306
1486339200000|2017-02-06 00:00:00|3418.5|3411|3382|3381|3434.5|3433.5|3359.5|3359|4318583
1486425600000|2017-02-07 00:00:00|3423.5|3417|3425.5|3424.5|3467.5|3466.5|3411.5|3409|4139235
1486512000000|2017-02-08 00:00:00|3549|3536.5|3382|3380.5|3557|3550|3347.5|3346|6682150
1486598400000|2017-02-09 00:00:00|3424|3403|3386.5|3385|3424|3422|3311.5|3311|5722128
1486684800000|2017-02-10 00:00:00|3461.5|3450|3575.5|3574|3578.5|3577.5|3451.5|3450|6530833
1486944000000|2017-02-13 00:00:00|3638.5|3638|3691.5|3691|3718.5|3717.5|3582.5|3581.5|6878296
1487030400000|2017-02-14 00:00:00|3650|3643.5|3647.5|3646.5|3679.5|3678.5|3614.5|3613.5|4552399
1487116800000|2017-02-15 00:00:00|3647|3643.5|3656.5|3655.5|3684|3683|3617.5|3616.5|3021858
1487203200000|2017-02-16 00:00:00|3661.5|3655|3642|3641|3661.5|3657|3615.5|3615|4049112
1487289600000|2017-02-17 00:00:00|3632|3609|3593.5|3592|3632|3623.5|3579|3578|3325307
1487548800000|2017-02-20 00:00:00|3647.5|3639|3655.5|3654|3657|3655.5|3589|3588|2283511
1487635200000|2017-02-21 00:00:00|3658|3656|3655|3654|3689|3688|3639|3637|3212949
1487721600000|2017-02-22 00:00:00|3645|3638.5|3610.5|3610|3655|3654|3558|3557|4059860
1487808000000|2017-02-23 00:00:00|3470.5|3468.5|3412.5|3411|3516|3515.5|3409.5|3409|4434392
1487894400000|2017-02-24 00:00:00|3372.5|3370.5|3324.5|3323.5|3399.5|3398.5|3253.5|3253|7450042
1488153600000|2017-02-27 00:00:00|3341.5|3330.5|3341.5|3340|3370|3366.5|3307.5|3306.5|3436816
1488240000000|2017-02-28 00:00:00|3307|3301.5|3305|3303|3321|3318.5|3275|3274.5|3616533
1488326400000|2017-03-01 00:00:00|3325|3322|3402.5|3401.5|3407|3406|3319|3314|4739246
1488412800000|2017-03-02 00:00:00|3470|3448.5|3359.5|3358.5|3480|3479|3348|3347.5|5103638
1488499200000|2017-03-03 00:00:00|3300|3299|3340.5|3338.5|3361|3360.5|3282|3281|5143711
1488758400000|2017-03-06 00:00:00|3314|3312.5|3269.5|3268.5|3317.5|3317|3260.5|3260|3241134
1488844800000|2017-03-07 00:00:00|3296|3284.5|3289|3288|3346.5|3345.5|3281|3280.5|4843942
1488931200000|2017-03-08 00:00:00|3290|3285|3266|3265|3353.5|3352.5|3252|3251|5452714
1489017600000|2017-03-09 00:00:00|3217|3210|3200.5|3199.5|3231|3230.5|3168|3167.5|6838452
1489104000000|2017-03-10 00:00:00|3202|3196.5|3179|3178|3251|3250.5|3173.5|3173|4761574
1489363200000|2017-03-13 00:00:00|3270|3261|3305|3303.5|3311.5|3310.5|3256.5|3253.5|5296399
1489449600000|2017-03-14 00:00:00|3279.5|3276|3319|3318|3320.5|3320|3247|3246|5370615
1489536000000|2017-03-15 00:00:00|3369.5|3368.5|3350.5|3350|3404.5|3403.5|3343.5|3343|4502347
1489622400000|2017-03-16 00:00:00|3479.5|3467.5|3459|3458|3542.5|3542|3440|3439|6923102
1489708800000|2017-03-17 00:00:00|3399.5|3392|3453.5|3452.5|3488.5|3487|3397|3392|5030793
1489968000000|2017-03-20 00:00:00|3442|3433.5|3465.5|3464|3469.5|3468.5|3429.5|3427|2945442
1490054400000|2017-03-21 00:00:00|3439.5|3434.5|3329|3327.5|3447|3446|3305.5|3304.5|5137113
1490140800000|2017-03-22 00:00:00|3261|3255.5|3309.5|3308|3323|3322|3223|3221.5|6166296
1490227200000|2017-03-23 00:00:00|3310|3306|3263.5|3263|3337|3336|3253.5|3253|4254336
1490313600000|2017-03-24 00:00:00|3275.5|3267|3260|3259|3305.5|3305|3246.5|3246|2847399
1490569200000|2017-03-26 23:00:00|3195|3190.5|3131.5|3130.5|3229|3228.5|3112.5|3112|6052401
1490655600000|2017-03-27 23:00:00|3175|3171.5|3224.5|3223|3236|3235.5|3146|3145.5|4390079
1490742000000|2017-03-28 23:00:00|3258.5|3252.5|3255|3254|3270.5|3270|3208|3207.5|3699359
1490828400000|2017-03-29 23:00:00|3253|3251.5|3289.5|3289|3291|3290|3238.5|3237|2801409
1490914800000|2017-03-30 23:00:00|3239.5|3234|3220|3219|3246|3244|3190|3189.5|3473825
1491174000000|2017-04-02 23:00:00|3235.5|3230|3198.5|3197|3257.5|3255.5|3184|3183|3600609
1491260400000|2017-04-03 23:00:00|3200.5|3187|3264|3263|3273.5|3272.5|3192.5|3187|4445940
1491346800000|2017-04-04 23:00:00|3323.5|3320|3266|3264.5|3338|3336|3263.5|3262.5|4378285
1491433200000|2017-04-05 23:00:00|3254|3242.5|3252|3250.5|3293|3292|3221|3216|4944297
1491519600000|2017-04-06 23:00:00|3219.5|3217.5|3250.5|3249.5|3254|3253|3173.5|3172.5|4990760
1491778800000|2017-04-09 23:00:00|3298.5|3276.5|3269|3268|3313.5|3313.5|3252|3251|3431807
1491865200000|2017-04-10 23:00:00|3283.5|3276.5|3281.5|3280.5|3344.5|3343.5|3245.5|3245|5047103
1491951600000|2017-04-11 23:00:00|3258|3254|3145|3144|3288.5|3287|3137|3137|5781962
1492038000000|2017-04-12 23:00:00|3152|3133|3118|3117|3153|3149.5|3097.5|3097|5106287
1492470000000|2017-04-17 23:00:00|3052.5|3042.5|3008|3007|3063|3062|3002.5|3002.5|6021020
1492556400000|2017-04-18 23:00:00|3038|3037.5|3039|3038|3061.5|3061|3014.5|3013.5|4396696
1492642800000|2017-04-19 23:00:00|3027|3026.5|3073|3072|3086|3082.5|3021|3020.5|5457157
1492729200000|2017-04-20 23:00:00|3176.5|3154.5|3068.5|3067.5|3185|3180.5|3053.5|3052.5|5861284
1492988400000|2017-04-23 23:00:00|3138.5|3121|3115.5|3114.5|3164.5|3159.5|3096|3095|4225900
1493074800000|2017-04-24 23:00:00|3089|3081|3106|3105.5|3127|3126.5|3074|3070.5|3180541
1493161200000|2017-04-25 23:00:00|3111|3110|3121|3120|3126|3125.5|3060.5|3060|4179031
1493247600000|2017-04-26 23:00:00|3094|3082.5|3024.5|3024|3094|3089|3010.5|3010|4839929
1493334000000|2017-04-27 23:00:00|3067|3058|3074|3072.5|3094|3093.5|3061|3058|3521768
1493679600000|2017-05-01 23:00:00|3082.5|3077|3050.5|3049|3100|3095.5|3019|3018.5|4800739
1493766000000|2017-05-02 23:00:00|3028.5|3025|2964|2963.5|3033.5|3032.5|2950|2949|5819196
1493852400000|2017-05-03 23:00:00|2944.5|2943|2911|2910|2963.5|2963|2886.5|2886|7097275
1493938800000|2017-05-04 23:00:00|2898.5|2895|2976|2974.5|2988|2988|2883|2882.5|5497847
1494198000000|2017-05-07 23:00:00|2961|2953|2928.5|2927.5|2961|2960|2902.5|2901|3750491
1494284400000|2017-05-08 23:00:00|2949|2947|2970|2969|2996|2995|2932.5|2930.5|3821064
1494370800000|2017-05-09 23:00:00|2985.5|2983|2981.5|2980|3000|2998.5|2960.5|2959.5|3872844
1494457200000|2017-05-10 23:00:00|2996.5|2991.5|2999|2998|3046.5|3046|2978|2977.5|7571103
1494543600000|2017-05-11 23:00:00|3009|2996|2967|2966|3012|3009.5|2955|2954.5|4187325
1494802800000|2017-05-14 23:00:00|3002|3000|3024|3023|3032.5|3032|2992.5|2990|3940146
1494889200000|2017-05-15 23:00:00|3019.5|3015.5|3101|3100.5|3111|3110.5|2997|2994|6138558
1494975600000|2017-05-16 23:00:00|3139.5|3113|3093|3092|3158|3157|3073|3072.5|6568312
1495062000000|2017-05-17 23:00:00|3102.5|3098|3098.5|3097.5|3113|3102|3031.5|3030.5|5898572
1495148400000|2017-05-18 23:00:00|3158.5|3141.5|3169|3167.5|3178|3177|3117|3116|4194588
1495407600000|2017-05-21 23:00:00|3190.5|3190|3208|3207.5|3229|3228.5|3186.5|3185.5|5774140
1495494000000|2017-05-22 23:00:00|3190.5|3170|3207.5|3206.5|3232.5|3232|3167.5|3164|4168597
1495580400000|2017-05-23 23:00:00|3059.5|3043|3174|3173.5|3192|3191.5|3043|3043|4463776
1495666800000|2017-05-24 23:00:00|3196.5|3194.5|3163|3162|3212|3212|3126.5|3126|3491668
1495753200000|2017-05-25 23:00:00|3169|3161|3193|3192|3213|3212|3161|3158.5|3513306
1496098800000|2017-05-29 23:00:00|3166|3162.5|3184|3182.5|3195.5|3195|3164.5|3162.5|2450129
1496185200000|2017-05-30 23:00:00|3162|3158.5|3111|3110|3162|3158.5|3103.5|3103|5378359
1496271600000|2017-05-31 23:00:00|3092|3091|3143.5|3142.5|3146.5|3146|3080.5|3080|5066728
1496358000000|2017-06-01 23:00:00|3159|3156.5|3154.5|3153.5|3163|3159|3107.5|3106.5|4497527
1496617200000|2017-06-04 23:00:00|3151.5|3148.5|3114|3113|3158.5|3149.5|3105|3104.5|2295312
1496703600000|2017-06-05 23:00:00|3111.5|3103|3143|3142|3148.5|3148|3084.5|3084|3819711
1496790000000|2017-06-06 23:00:00|3147.5|3138.5|3164.5|3163.5|3202.5|3202|3122|3120.5|3787797
1496876400000|2017-06-07 23:00:00|3167.5|3162|3224.5|3223.5|3229|3228|3160|3152.5|4259575
1496962800000|2017-06-08 23:00:00|3276.5|3271.5|3266|3265|3298|3296.5|3233.5|3233|4823569
1497222000000|2017-06-11 23:00:00|3254.5|3247.5|3244.5|3243|3287|3286.5|3223|3215|3710406
1497308400000|2017-06-12 23:00:00|3245|3238.5|3217.5|3216.5|3248|3247|3206.5|3206|4025900
1497394800000|2017-06-13 23:00:00|3233.5|3215.5|3149|3148.5|3237|3235|3144|3143.5|4223265
1497481200000|2017-06-14 23:00:00|3122|3119|3079|3078|3125|3124.5|3043.5|3042.5|5096583
1497567600000|2017-06-15 23:00:00|3092.5|3084|3051.5|3050.5|3116|3115.5|3045.5|3045|3891161
1497826800000|2017-06-18 23:00:00|3082|3070.5|3089|3088.5|3108|3107.5|3074|3070.5|3431991
1497913200000|2017-06-19 23:00:00|3094.5|3090.5|3002|3001|3113.5|3113|2994|2993.5|5408536
1497999600000|2017-06-20 23:00:00|3043|3001.5|3029|3028|3059.5|3059|2985.5|2985|4607017
1498086000000|2017-06-21 23:00:00|3011.5|3006|3038|3037.5|3044.5|3044.5|2972|2970|3289875
1498172400000|2017-06-22 23:00:00|3047|3037|3054.5|3053.5|3073|3072.5|3029.5|3029|4000239
1498431600000|2017-06-25 23:00:00|3066|3061|3057.5|3056.5|3095|3094.5|3044|3043|3022608
1498518000000|2017-06-26 23:00:00|3105|3101|3156.5|3155.5|3186.5|3186|3103|3101|4932002
1498604400000|2017-06-27 23:00:00|3169.5|3161.5|3159|3158.5|3207.5|3207|3124.5|3124|5960570
1498690800000|2017-06-28 23:00:00|3248|3239.5|3233.5|3233|3270|3269|3213|3212|6232832
1498777200000|2017-06-29 23:00:00|3239.5|3237.5|3236|3234.5|3302|3301|3223.5|3220.5|4868155
1499036400000|2017-07-02 23:00:00|3250|3232.5|3375.4|3367.6|3383.4|3376.1|3232.5|3232|4650114
1499122800000|2017-07-03 23:00:00|3314|3310|3385|3384|3396|3395.5|3305|3304.5|4765005
1499209200000|2017-07-04 23:00:00|3390|3388|3373|3372|3445|3443.5|3344.5|3343.5|7517396
1499295600000|2017-07-05 23:00:00|3338|3336.5|3348|3346.5|3386|3385|3327|3325|4776287
1499382000000|2017-07-06 23:00:00|3347.5|3342|3354.5|3353|3381.5|3380.5|3332|3331|3046382
1499641200000|2017-07-09 23:00:00|3371|3368.5|3398.5|3397|3403.5|3403|3300|3299.5|4754318
1499727600000|2017-07-10 23:00:00|3407.5|3397|3425.5|3424|3450.5|3449.5|3388.5|3388|4310961
1499814000000|2017-07-11 23:00:00|3431|3427.5|3457|3455.5|3467|3466|3412.5|3411.5|5755001
1499900400000|2017-07-12 23:00:00|3449|3447.5|3423|3421.5|3485|3484.5|3408|3407.5|4491266
1499986800000|2017-07-13 23:00:00|3448.5|3426.5|3439.5|3438.5|3476|3475.5|3421|3420|3805456
1500246000000|2017-07-16 23:00:00|3465|3457|3482|3481|3506.5|3506|3457|3456.5|4337815
1500332400000|2017-07-17 23:00:00|3466.5|3450.5|3448.5|3448|3466.5|3450.5|3392|3391|4789108
1500418800000|2017-07-18 23:00:00|3450.5|3447|3443.5|3443|3474.5|3473.5|3419|3418|3905022
1500505200000|2017-07-19 23:00:00|3447|3445|3391|3390|3450.5|3449.5|3370|3369.5|6132051
1500591600000|2017-07-20 23:00:00|3382|3375|3355.5|3354.5|3408|3407.5|3348.5|3348|4499278
1500850800000|2017-07-23 23:00:00|3352.5|3350|3319.5|3318.5|3367.5|3366.5|3302|3301|4305336
1500937200000|2017-07-24 23:00:00|3354|3340.5|3475|3474.5|3480.5|3480|3354|3340.5|6081390
1501023600000|2017-07-25 23:00:00|3492.5|3483.5|3460.5|3459.5|3508.5|3507|3449.5|3448|5381031
1501110000000|2017-07-26 23:00:00|3469|3464|3499.5|3498.5|3515.5|3515|3457|3454|4705843
1501196400000|2017-07-27 23:00:00|3460|3454.5|3503.5|3502.5|3520|3519.5|3432|3430.5|4306009
1501455600000|2017-07-30 23:00:00|3562|3561.5|3523.5|3522|3589|3588.5|3514.5|3514|4996878
1501542000000|2017-07-31 23:00:00|3544.5|3532.5|3507|3505.5|3544.5|3542.5|3487|3485.5|3755662
1501628400000|2017-08-01 23:00:00|3424.5|3420|3401|3399.5|3450|3449|3382|3381.5|4767225
1501714800000|2017-08-02 23:00:00|3411|3397.5|3488.5|3487.5|3489.5|3488.5|3369|3368|5047148
1501801200000|2017-08-03 23:00:00|3483|3475|3554.5|3553.5|3577.5|3577|3481.5|3475|4834313
1502060400000|2017-08-06 23:00:00|3572|3569.5|3636.5|3635.5|3645|3644.5|3572|3569|5301240
1502146800000|2017-08-07 23:00:00|3584|3575.5|3622.5|3621.5|3631|3630.5|3575|3574.5|5026893
1502233200000|2017-08-08 23:00:00|3606.5|3602|3601.5|3600.5|3628.5|3627.5|3574|3573|5674694
1502319600000|2017-08-09 23:00:00|3529|3509|3474.5|3473.5|3545|3544|3459|3458.5|3931145
1502406000000|2017-08-10 23:00:00|3388|3326|3373|3372.5|3395|3394|3255.5|3255|6788916
1502665200000|2017-08-13 23:00:00|3374.5|3371|3415|3413.5|3426|3425.5|3370|3368|3975694
1502751600000|2017-08-14 23:00:00|3383|3380.5|3372|3371.5|3398.5|3396.5|3354.5|3353.5|3052703
1502838000000|2017-08-15 23:00:00|3413.5|3408|3460|3459|3478|3477.5|3408.5|3406|4769945
1502924400000|2017-08-16 23:00:00|3464.5|3461.5|3437|3435.5|3478.5|3478|3416.5|3415.5|3039773
1503010800000|2017-08-17 23:00:00|3435.5|3430|3424.5|3423|3476.5|3474.5|3377.5|3376.5|5261744
1503270000000|2017-08-20 23:00:00|3459.5|3448|3458|3457|3486|3484.5|3435|3434|3653686
1503356400000|2017-08-21 23:00:00|3506|3497.5|3540.5|3540|3561|3560.5|3495|3490.5|4912570
1503442800000|2017-08-22 23:00:00|3532.5|3527.5|3620.5|3620|3625|3624.5|3504|3493.5|4449628
1503529200000|2017-08-23 23:00:00|3645|3643.5|3654.5|3653|3656.5|3656|3618.5|3617.5|4031070
1503615600000|2017-08-24 23:00:00|3653|3649|3668|3666.5|3743|3742.5|3653|3649|4900724
1503961200000|2017-08-28 23:00:00|3623|3616|3653.5|3652|3662.5|3661|3583|3582.5|4974494
1504047600000|2017-08-29 23:00:00|3696|3691|3684|3683|3698.5|3691|3649|3648|3140844
1504134000000|2017-08-30 23:00:00|3700|3695|3755.5|3754|3770.5|3770|3695.5|3692.5|4987864
1504220400000|2017-08-31 23:00:00|3778.5|3770.5|3768|3767|3784.5|3782|3752.5|3751.5|3079055
1504479600000|2017-09-03 23:00:00|3729.5|3723|3731.5|3730.5|3753.5|3752.5|3716.5|3714|2797569
1504566000000|2017-09-04 23:00:00|3746.5|3744.5|3696.5|3695.5|3765.5|3765|3692|3685|3721883
1504652400000|2017-09-05 23:00:00|3691|3680|3699.5|3698.5|3719|3718|3661|3660.5|4504911
1504738800000|2017-09-06 23:00:00|3703.5|3701.5|3718|3717|3735|3734.5|3691|3690|3621534
1504825200000|2017-09-07 23:00:00|3698.5|3692|3606|3604.5|3699|3694.5|3599.5|3598.5|5127889
1505084400000|2017-09-10 23:00:00|3635|3630.5|3679|3678|3683.5|3683|3614|3613|3804053
1505170800000|2017-09-11 23:00:00|3685|3680|3695|3694|3721.5|3721|3667|3666.5|3113665
1505257200000|2017-09-12 23:00:00|3679|3675.5|3630|3629|3679|3676.5|3607.5|3607|3970174
1505343600000|2017-09-13 23:00:00|3595.5|3584|3504|3503|3595.5|3593|3494.5|3494|5817564
1505430000000|2017-09-14 23:00:00|3509|3500.5|3464|3463|3509|3501|3443.5|3443|4667783
1505689200000|2017-09-17 23:00:00|3488.5|3485|3497|3495.5|3497.5|3497|3449|3448.5|2976242
1505775600000|2017-09-18 23:00:00|3505|3499.5|3519|3517.5|3529.5|3528.5|3476.5|3475|4669150
1505862000000|2017-09-19 23:00:00|3503|3500.5|3504|3503|3518|3517.5|3470.5|3470.5|3627734
1505948400000|2017-09-20 23:00:00|3460|3453.5|3468|3467|3483.5|3483|3429.5|3428.5|5481739
1506034800000|2017-09-21 23:00:00|3450|3446.5|3497|3496|3515.5|3515|3424.5|3424|4625692
1506294000000|2017-09-24 23:00:00|3494|3485.5|3445|3443.5|3494|3492.5|3433.5|3432.5|3120376
1506380400000|2017-09-25 23:00:00|3451.5|3436.5|3414|3413.5|3481.5|3481|3413|3412|3971458
1506466800000|2017-09-26 23:00:00|3464.5|3460|3424.5|3423|3497.5|3497|3421.5|3420.5|3859194
1506553200000|2017-09-27 23:00:00|3414.5|3411.5|3416|3415|3433|3432.5|3375.5|3374|4743392
1506639600000|2017-09-28 23:00:00|3454|3451|3481|3479.5|3487|3486.5|3440.5|3438.5|3283175
1506898800000|2017-10-01 23:00:00|3500.5|3493|3547.5|3546|3556|3555.5|3494.5|3490|3784801
1506985200000|2017-10-02 23:00:00|3548.5|3543|3590.5|3589|3601.5|3601|3545|3540.5|3177907
1507071600000|2017-10-03 23:00:00|3578.5|3571.5|3614|3613.5|3627.5|3627|3574|3571.5|2869103
1507158000000|2017-10-04 23:00:00|3613.5|3604|3671|3670.5|3683.5|3683.5|3606.5|3603|2975911
1507244400000|2017-10-05 23:00:00|3687.5|3684.5|3696|3695|3699.5|3698.5|3669.5|3668.5|2842024
1507503600000|2017-10-08 23:00:00|3690|3685.5|3632|3630.5|3692.5|3691.5|3622|3621.5|3888306
1507590000000|2017-10-09 23:00:00|3635.5|3626.5|3607|3606|3635.5|3634|3586|3585.5|3226337
1507676400000|2017-10-10 23:00:00|3603|3597.5|3572|3570.5|3618|3617|3563.5|3563|3279583
1507762800000|2017-10-11 23:00:00|3586|3583|3579|3578|3601.5|3601.5|3564|3563|2655146
1507849200000|2017-10-12 23:00:00|3604.5|3601.5|3698.5|3697.5|3707.5|3707|3593.5|3591|4354067
1508108400000|2017-10-15 23:00:00|3749.5|3730|3721.5|3720.5|3806|3805.5|3707.5|3707|4904725
1508194800000|2017-10-16 23:00:00|3723.5|3720|3718|3717.5|3745|3742|3698|3697|4034135
1508281200000|2017-10-17 23:00:00|3709|3701|3598.5|3598|3731|3729.5|3593|3592.5|4445677
1508367600000|2017-10-18 23:00:00|3601|3592.5|3596|3594|3620|3619|3542.5|3541.5|4119850
1508454000000|2017-10-19 23:00:00|3669.5|3662|3599.5|3598|3687|3685|3574|3573|3229858
1508713200000|2017-10-22 23:00:00|3616.5|3608|3587|3585.5|3621.5|3621|3563.5|3562.5|2732368
1508799600000|2017-10-23 23:00:00|3626|3623|3591.5|3590.5|3626.5|3623.5|3565|3564|3431801
1508886000000|2017-10-24 23:00:00|3582.5|3575.5|3492|3491|3583|3582.5|3482|3481.5|4074870
1508972400000|2017-10-25 23:00:00|3506|3500.5|3566.5|3565|3588|3587|3506|3500.5|4162931
1509058800000|2017-10-26 23:00:00|3510.5|3482|3550|3548.5|3552.5|3551.5|3478|3475.5|4406290
1509321600000|2017-10-30 00:00:00|3539|3538|3560|3558.5|3575.5|3575|3510.5|3508.5|3013732
1509408000000|2017-10-31 00:00:00|3547.5|3539|3555.5|3554.5|3562.5|3561.5|3509|3509|2528236
1509494400000|2017-11-01 00:00:00|3596|3589.5|3649.5|3648.5|3689|3688|3585.5|3582.5|5498459
1509580800000|2017-11-02 00:00:00|3662.5|3653.5|3741.5|3740|3749|3748.5|3657.5|3653.5|5137001
1509667200000|2017-11-03 00:00:00|3744.5|3739.5|3725|3723.5|3775|3774|3697.5|3696.5|2508398
1509926400000|2017-11-06 00:00:00|3751|3748|3774|3773|3807.5|3806.5|3747.5|3745|2637070
1510012800000|2017-11-07 00:00:00|3793|3785.5|3743|3742|3833|3832|3720|3719|3714258
1510099200000|2017-11-08 00:00:00|3771|3768|3771.5|3770.5|3788.5|3787.5|3738|3737.5|3538489
1510185600000|2017-11-09 00:00:00|3787|3785|3688|3687.5|3795|3787|3653|3652.5|4458203
1510272000000|2017-11-10 00:00:00|3703|3700|3685|3684|3723|3722|3677.5|3677|2444820
1510531200000|2017-11-13 00:00:00|3739.5|3731.5|3695|3694|3749|3747|3655.5|3654.5|2778745
1510617600000|2017-11-14 00:00:00|3694|3685|3593.5|3592|3694|3688.5|3588.5|3587.5|4461703
1510704000000|2017-11-15 00:00:00|3524.5|3520.5|3559|3558|3564|3563.5|3481.5|3480.5|5155103
1510790400000|2017-11-16 00:00:00|3579|3574|3550|3548.5|3590|3586.5|3514|3513.5|4191933
1510876800000|2017-11-17 00:00:00|3549.5|3544|3553|3552|3561.5|3561|3498|3497|3512856
1511136000000|2017-11-20 00:00:00|3540.5|3539.5|3547|3545.5|3559.5|3558.5|3503|3502|1190029
1511222400000|2017-11-21 00:00:00|3547|3552|3571.5|3570.5|3596|3595|3535|3534|210376
1511308800000|2017-11-22 00:00:00|3567.5|3567.5|3567.5|3567.5|3567.5|3567.5|3535.5|3535.5|0
1511395200000|2017-11-23 00:00:00|3633.5|3633.5|3665|3664|3679.5|3679.5|3633.5|3633.5|759982
1511481600000|2017-11-24 00:00:00|3655|3650|3659|3657.5|3663.5|3662|3629|3628|1516047
1511740800000|2017-11-27 00:00:00|3639|3630|3617|3616|3686.5|3685.5|3610|3596|1862146
1511827200000|2017-11-28 00:00:00|3609|3600.5|3596.5|3595.5|3611|3602.5|3554|3553|2205393
1511913600000|2017-11-29 00:00:00|3569.5|3565.5|3522.5|3521.5|3585.5|3582.5|3512|3510.5|2170897
1512000000000|2017-11-30 00:00:00|3509|3507.5|3501.5|3500|3554|3552.5|3488|3487.5|2303848
1512086400000|2017-12-01 00:00:00|3501|3494.5|3510.5|3509|3561|3560.5|3464|3463|2563866
1512345600000|2017-12-04 00:00:00|3554|3546|3543.5|3543|3587.5|3580|3522.5|3521|2250847
1512432000000|2017-12-05 00:00:00|3538.5|3532|3478.5|3477|3538.5|3532|3459.5|3459|2639663
1512518400000|2017-12-06 00:00:00|3424.5|3417.5|3499.5|3498|3501|3500|3399|3396.5|3996423
1512604800000|2017-12-07 00:00:00|3424.5|3416.5|3448|3447|3477|3476.5|3417.5|3416|4414942
1512691200000|2017-12-08 00:00:00|3455.5|3450.5|3468|3467|3489|3488|3423|3420.5|3295802
1512950400000|2017-12-11 00:00:00|3465|3462.5|3540|3539|3554.5|3554|3454|3451|3965216
1513036800000|2017-12-12 00:00:00|3529|3528|3549|3548|3549|3548|3493|3492|3706666
1513123200000|2017-12-13 00:00:00|3537.5|3533|3554.5|3553|3564|3563|3513.5|3512.5|3423475
1513209600000|2017-12-14 00:00:00|3545.5|3536|3562.5|3561|3596|3595.5|3539.5|3535.5|3336704
1513296000000|2017-12-15 00:00:00|3559.5|3555.5|3618|3617|3620|3619.5|3547.5|3539.5|4247840
1513555200000|2017-12-18 00:00:00|3650|3645.5|3670.5|3669|3688|3680|3634.5|3633.5|2921717
1513641600000|2017-12-19 00:00:00|3684.5|3680|3643.5|3642|3685.5|3683|3636|3635|3533302
1513728000000|2017-12-20 00:00:00|3674.5|3663.5|3707|3706|3708|3707|3669|3663.5|2742617
1513814400000|2017-12-21 00:00:00|3717.5|3714|3769|3768|3774.5|3774|3715|3711|2168638
1513900800000|2017-12-22 00:00:00|3775|3773|3751.5|3751.5|3780|3779|3751|3750.5|994335
1514332800000|2017-12-27 00:00:00|3779|3772|3798|3796.5|3829.5|3829|3775|3771.5|2313862
1514419200000|2017-12-28 00:00:00|3805.5|3800|3855|3854|3862|3861|3805.5|3800|1841449
1514505600000|2017-12-29 00:00:00|3864.5|3858.5|3939|3938.5|3940|3938.5|3852|3848.5|1907748
1514851200000|2018-01-02 00:00:00|3943.5|3930|3976|3974|3978.5|3978|3853.5|3852.5|4108149
1514937600000|2018-01-03 00:00:00|3965|3960|3986.5|3985|3994.5|3994|3952.5|3952|3979991
1515024000000|2018-01-04 00:00:00|4000|3999|3987|3986.5|4004.5|4002.5|3949.5|3949|3471961
1515110400000|2018-01-05 00:00:00|3985.5|3981|3956.5|3955|3996|3995|3940.5|3939.5|3662532
1515369600000|2018-01-08 00:00:00|3971|3966.5|4030|4029|4033.5|4032.5|3959|3958|3310731
1515456000000|2018-01-09 00:00:00|4067.5|4056|4089|4087.5|4099.5|4099|4063|4056|4710830
1515542400000|2018-01-10 00:00:00|4088.5|4063.5|4078.5|4077.5|4094|4093.5|4050|4049.5|3704297
1515628800000|2018-01-11 00:00:00|4100|4095|4164.5|4163|4168.5|4167.5|4087|4084.5|4268488
1515715200000|2018-01-12 00:00:00|4159|4151|4171.5|4170.5|4174|4173.5|4117|4117|3274043
1515974400000|2018-01-15 00:00:00|4184.5|4180.5|4168.5|4166.5|4189|4185.5|4140|4139.5|2319787
1516060800000|2018-01-16 00:00:00|4140|4136.5|4047.5|4046|4162|4161|4024|4023.5|4969581
1516147200000|2018-01-17 00:00:00|4045|4017|4005|4003.5|4070|4069|3999|3998.5|3866905
1516233600000|2018-01-18 00:00:00|4012.5|4005.5|4002.5|4002|4045.5|4045|3981.5|3981|3075197
1516320000000|2018-01-19 00:00:00|4024.5|4024|4015.5|4015|4062.5|4061.5|4009|4008|1635219
1516579200000|2018-01-22 00:00:00|3994|3970.5|3988.5|3987.5|4025.5|4024.5|3971|3970.5|2252217
1516665600000|2018-01-23 00:00:00|3980|3977.5|3944.5|3943.5|3990.5|3988.5|3908|3907|2642251
1516752000000|2018-01-24 00:00:00|3950.5|3950|3930|3929.5|3962|3961.5|3922.5|3922|1786122
1516838400000|2018-01-25 00:00:00|3932|3925|3932.5|3931.5|3952.5|3952|3911.5|3910|1929722
1516924800000|2018-01-26 00:00:00|3945.5|3937.5|3943.5|3942.5|3949|3948|3879.5|3877.5|1586517
1517184000000|2018-01-29 00:00:00|3972|3965.5|4021|4020|4041|4040|3969|3965.5|2446073
1517270400000|2018-01-30 00:00:00|3961|3942|3967.5|3966|4006|4005|3951|3942|2267390
1517356800000|2018-01-31 00:00:00|3892.5|3873.5|3924.5|3923|3951.5|3950.5|3886|3867.5|1975918
1517443200000|2018-02-01 00:00:00|3930.5|3915|3926|3924.5|3976.5|3975.5|3915.5|3913.5|2358279
1517529600000|2018-02-02 00:00:00|3958.5|3951|3904|3903.5|3968.5|3968|3882.5|3881|2738317
1517788800000|2018-02-05 00:00:00|3868|3852.5|3898.5|3897|3945|3943.5|3841.5|3838.5|3331061
1517875200000|2018-02-06 00:00:00|3761.5|3721.5|3862|3861|3951|3949.5|3741.5|3720|5133794
1517961600000|2018-02-07 00:00:00|3968.5|3960|3872.5|3871|3969|3962.5|3825|3824|3681589
1518048000000|2018-02-08 00:00:00|3845|3831.5|3751|3750|3845|3840|3750.5|3749.5|4307328
1518134400000|2018-02-09 00:00:00|3768.5|3765|3777|3776|3839|3837.5|3755|3752.5|4156276
1518393600000|2018-02-12 00:00:00|3862|3860|3891.5|3890|3921.5|3921|3860|3859|2979299
1518480000000|2018-02-13 00:00:00|3916.5|3905|3958.5|3957|3975|3974|3893|3892|2512372
1518566400000|2018-02-14 00:00:00|3981|3971.5|4022.5|4022|4043|4042|3915|3914.5|2996290
1518652800000|2018-02-15 00:00:00|4122.5|4117.5|4125.5|4124|4158|4157|4084|4083|3311243
1518739200000|2018-02-16 00:00:00|4155|4149.5|4108.5|4107|4155|4150|4087.5|4087|2630363
1518998400000|2018-02-19 00:00:00|4098.5|4096.5|4055|4054|4106.5|4105.5|4046.5|4046|2237724
1519084800000|2018-02-20 00:00:00|4054.5|4041.5|3990.5|3989.5|4059|4054.5|3963|3954|2660740
1519171200000|2018-02-21 00:00:00|3962|3955.5|4016.5|4015|4017|4016|3937.5|3936.5|2721050
1519257600000|2018-02-22 00:00:00|3966.5|3962.5|4031.5|4030.5|4034|4033.5|3926.5|3925|2554717
1519344000000|2018-02-23 00:00:00|4029|4020.5|4000.5|3999.5|4030|4026|3978|3977|1733194
1519603200000|2018-02-26 00:00:00|4029.5|4019|4070.5|4068.5|4078.5|4077.5|4010|4009|1801591
1519689600000|2018-02-27 00:00:00|4068|4066|4043.5|4042|4089.5|4087|4031.5|4030.5|2603747
1519776000000|2018-02-28 00:00:00|4011|4008|3936|3935.5|4023|4015|3917|3916.5|3826243
1519862400000|2018-03-01 00:00:00|3835|3820.5|3771|3769.5|3835|3834|3763.5|3762.5|3701998
1519948800000|2018-03-02 00:00:00|3773.5|3760|3648|3646.5|3773.5|3762|3632|3631|3682100
1520208000000|2018-03-05 00:00:00|3639|3632|3702.5|3701.5|3709|3708|3634.5|3632|3314216
1520294400000|2018-03-06 00:00:00|3739|3734|3750.5|3749|3788|3786.5|3722|3721|3156809
1520380800000|2018-03-07 00:00:00|3719|3711|3740|3739|3760.5|3759|3656.5|3655|3031468
1520467200000|2018-03-08 00:00:00|3718.5|3713.5|3696.5|3696|3742.5|3741|3673|3672|2932131
1520553600000|2018-03-09 00:00:00|3666|3650.5|3718|3716.5|3754|3752.5|3647|3646|2741978
1520812800000|2018-03-12 00:00:00|3736.5|3730|3715|3714|3736.5|3733|3674.5|3673.5|2341907
1520899200000|2018-03-13 00:00:00|3713|3695.5|3718.5|3717.5|3759.5|3758|3696|3695|2586544
1520985600000|2018-03-14 00:00:00|3748.5|3746|3721|3719.5|3783|3782|3684|3683|2850221
1521072000000|2018-03-15 00:00:00|3749|3729|3741|3740.5|3779|3777|3716.5|3715.5|2344815
1521158400000|2018-03-16 00:00:00|3760|3744|3741|3739.5|3795|3793.5|3720.5|3719|2383691
1521417600000|2018-03-19 00:00:00|3717.5|3701.5|3622|3620.5|3717.5|3707.5|3607.5|3607|3051684
1521504000000|2018-03-20 00:00:00|3638.5|3633|3667|3666|3681|3680|3625|3623.5|2665019
1521590400000|2018-03-21 00:00:00|3645|3641|3707|3706|3735|3734|3614|3613|2636957
1521676800000|2018-03-22 00:00:00|3690|3682|3585|3584.5|3728|3727|3545.5|3544.5|3531948
1521763200000|2018-03-23 00:00:00|3548.5|3541.5|3570|3569|3596|3595|3513.5|3512.5|3322023
1522018800000|2018-03-25 23:00:00|3569.5|3563|3538|3536.5|3595.5|3594.5|3521.5|3521|2165140
1522105200000|2018-03-26 23:00:00|3619.5|3616|3594|3593|3650.5|3650|3569.5|3568|2810026
1522191600000|2018-03-27 23:00:00|3545|3539.5|3521.5|3520|3555.5|3553|3485.5|3484.5|2543718
1522278000000|2018-03-28 23:00:00|3542|3541|3624.5|3624|3646.5|3645.5|3532.5|3529.5|2520831
1522710000000|2018-04-02 23:00:00|3668|3658|3643.5|3642|3677|3676.5|3604|3603.5|2855416
1522796400000|2018-04-03 23:00:00|3602.5|3597.5|3541|3539.5|3608|3607|3507|3506|3036068
1522882800000|2018-04-04 23:00:00|3602|3599.5|3647.5|3646.5|3660|3658.5|3587|3586|2561882
1522969200000|2018-04-05 23:00:00|3599|3592|3561|3559.5|3601.5|3600.5|3547.5|3546.5|1996081
1523228400000|2018-04-08 23:00:00|3597|3595|3593|3592|3610.5|3609.5|3524|3523|2486023
1523314800000|2018-04-09 23:00:00|3704|3660|3712|3711|3728|3727.5|3676.5|3660|3205093
1523401200000|2018-04-10 23:00:00|3709.5|3695|3721|3720.5|3739|3738.5|3665.5|3664.5|2754964
1523487600000|2018-04-11 23:00:00|3719|3711|3745|3743|3747|3746.5|3674|3673|2586979
1523574000000|2018-04-12 23:00:00|3799|3795|3793|3791.5|3825|3824|3767|3766.5|2109019
1523833200000|2018-04-15 23:00:00|3766.5|3761.5|3733.5|3732.5|3799.5|3798.5|3730|3729|1953994
1523919600000|2018-04-16 23:00:00|3756.5|3750|3782|3781|3793|3792|3723.5|3723|2440684
1524006000000|2018-04-17 23:00:00|3800|3793|3980|3979|3985.5|3984|3800|3793|3814758
1524092400000|2018-04-18 23:00:00|4033|4004|3953.5|3951.5|4033|4028.5|3933.5|3932.5|3560867
1524178800000|2018-04-19 23:00:00|3970|3957.5|3984.5|3983.5|4006|4005|3950.5|3948|1945198
1524438000000|2018-04-22 23:00:00|3998.5|3990|3956|3954.5|4031.5|4031|3886|3884.5|3227859
1524524400000|2018-04-23 23:00:00|3889.5|3883.5|3968.5|3967|3991.5|3991|3885.5|3882.5|2467816
1524610800000|2018-04-24 23:00:00|3924.5|3914.5|3918|3916.5|3947|3945.5|3867|3865|2476166
1524697200000|2018-04-25 23:00:00|3900|3895|3949|3947.5|3978|3975|3870.5|3869.5|2436226
1524783600000|2018-04-26 23:00:00|3939|3919.5|3984|3982.5|3986.5|3985.5|3915|3912.5|2023507
1525042800000|2018-04-29 23:00:00|3989.5|3978.5|3954.5|3953.5|3998.5|3997.5|3949.5|3948.5|1639951
1525129200000|2018-04-30 23:00:00|3929.5|3921|3918.5|3914.5|3973.5|3972|3906|3905.5|1381977
1525215600000|2018-05-01 23:00:00|3974|3962|4033|4031.5|4034.5|4032|3972.5|3962|2346488
1525302000000|2018-05-02 23:00:00|4040.5|4038.5|3999|3998.5|4076.5|4074.5|3985|3984.5|2763521
1525388400000|2018-05-03 23:00:00|4035.5|4033|4072.5|4072|4076.5|4075.5|4017|4016.5|2052659
1525734000000|2018-05-07 23:00:00|4069|4064|4020.5|4019|4089|4088|4012|4011|2682838
1525820400000|2018-05-08 23:00:00|4046|4033|4120.5|4119.5|4124.5|4123.5|4032|4030|2417480
1525906800000|2018-05-09 23:00:00|4147.5|4145|4198|4197|4199|4198|4123.5|4122.5|1690561
1525993200000|2018-05-10 23:00:00|4213|4205.5|4230|4229|4255.5|4255|4200.5|4199.5|2426652
1526252400000|2018-05-13 23:00:00|4233|4226|4244|4242.5|4250|4248.5|4209|4208.5|1991159
1526338800000|2018-05-14 23:00:00|4200|4189|4240|4238.5|4249|4248.5|4183|4182.5|2161427
1526425200000|2018-05-15 23:00:00|4249|4243.5|4354.5|4354|4364.5|4364|4248.5|4241.5|3421298
1526511600000|2018-05-16 23:00:00|4364|4358|4354.5|4353.5|4389.5|4388.5|4287.5|4287|2582941
1526598000000|2018-05-17 23:00:00|4360|4354.5|4344.5|4343.5|4362.5|4360|4312|4311|2554002
1526857200000|2018-05-20 23:00:00|4327|4321|4403.5|4402|4408|4407|4302|4300|2129655
1526943600000|2018-05-21 23:00:00|4380|4377.5|4425|4423.5|4429|4428|4331.5|4331|2801943
1527030000000|2018-05-22 23:00:00|4359.5|4350.5|4278.5|4277.5|4375.5|4373.5|4265.5|4264.5|4682849
1527116400000|2018-05-23 23:00:00|4310|4302.5|4275|4274|4345.5|4345|4241|4240.5|2626123
1527202800000|2018-05-24 23:00:00|4270|4260|4265.5|4264.5|4279.5|4276.5|4218.5|4217.5|2320884
1527548400000|2018-05-28 23:00:00|4226|4220|4218|4216|4279.5|4278.5|4207.5|4206.5|3013288
1527634800000|2018-05-29 23:00:00|4174.5|4166|4242|4241|4253.5|4252.5|4166.5|4165.5|2327351
1527721200000|2018-05-30 23:00:00|4300|4295|4256.5|4255.5|4318|4316.5|4225|4224|2429861
1527807600000|2018-05-31 23:00:00|4265|4262.5|4290|4288.5|4329.5|4328.5|4264.5|4261|1950965
1528066800000|2018-06-03 23:00:00|4325|4319.5|4318|4316.5|4337|4336|4306.5|4305.5|1439173
1528153200000|2018-06-04 23:00:00|4316|4296|4354|4353|4371|4369.5|4289.5|4284.5|2057416
1528239600000|2018-06-05 23:00:00|4396|4379|4485|4484|4487|4486|4382.5|4379|2962245
1528326000000|2018-06-06 23:00:00|4498.5|4492.5|4459|4457.5|4542|4540|4452|4451|2642173
1528412400000|2018-06-07 23:00:00|4405|4400.5|4428|4427|4471.5|4470.5|4382.5|4378.5|2118195
1528671600000|2018-06-10 23:00:00|4425.5|4418|4433|4431.5|4473.5|4472.5|4375.5|4375|1909494
1528758000000|2018-06-11 23:00:00|4400|4397.5|4386|4386|4421.5|4420|4371.5|4370.5|2082337
1528844400000|2018-06-12 23:00:00|4399.5|4365|4397.5|4396|4410|4408.5|4332|4331|2137272
1528930800000|2018-06-13 23:00:00|4377.5|4359|4411|4409.5|4417|4415.5|4318|4317|2101146
1529017200000|2018-06-14 23:00:00|4389.5|4379|4242.5|4241|4410|4407.5|4236|4234.5|2995914
1529276400000|2018-06-17 23:00:00|4250|4246.5|4252.5|4251.5|4270|4268|4203|4202.5|2110578
1529362800000|2018-06-18 23:00:00|4145.5|4143|4127.5|4127|4165.5|4165|4096.5|4095|3774623
1529449200000|2018-06-19 23:00:00|4163|4160|4139.5|4138|4239.5|4239|4124.5|4123.5|2604179
1529535600000|2018-06-20 23:00:00|4207|4183.5|4109|4107.5|4207|4199.5|4099|4098.5|1897566
1529622000000|2018-06-21 23:00:00|4141.5|4128|4185|4183|4205.5|4203.5|4132.5|4128|1829808
1529881200000|2018-06-24 23:00:00|4150|4143|4046|4044.5|4172|4170|4036.5|4035|1915158
1529967600000|2018-06-25 23:00:00|4074.5|4070|4116.5|4115|4121|4120.5|4053.5|4052|2213196
1530054000000|2018-06-26 23:00:00|4140|4114.5|4185.5|4184|4223|4222|4086.5|4084.5|2908446
1530140400000|2018-06-27 23:00:00|4161.5|4161|4188.5|4187|4191|4190|4132|4130.5|2844040
1530226800000|2018-06-28 23:00:00|4284|4266|4212.5|4212.5|4294.5|4291.5|4189.5|4188|2766821
1530486000000|2018-07-01 23:00:00|4124|4119|4077|4076|4130|4128.5|4066.5|4065|2873896
1530572400000|2018-07-02 23:00:00|4080|4060|4048|4046.5|4144.5|4143|4030|4027.5|3920048
1530658800000|2018-07-03 23:00:00|4057.5|4047.5|3966.5|3965|4057.5|4050|3951.5|3951|1776745
1530745200000|2018-07-04 23:00:00|3968|3963.5|4037.5|4036.5|4057.5|4057|3965|3960.5|2072145
1530831600000|2018-07-05 23:00:00|4060|4049|4064.5|4063|4099|4097.5|4002.5|4001.5|1928028
1531090800000|2018-07-08 23:00:00|4158.5|4150|4162|4160.5|4188.5|4185.5|4091|4090|1866487
1531177200000|2018-07-09 23:00:00|4177.5|4164.5|4144|4142.5|4179.5|4177|4117|4116|1918752
1531263600000|2018-07-10 23:00:00|4077.5|4072|4030.5|4029|4077.5|4076|3987.5|3986.5|3115053
1531350000000|2018-07-11 23:00:00|4057|4051.5|4022.5|4022|4064.5|4059.5|3996|3995|2337422
1531436400000|2018-07-12 23:00:00|4044.5|4029|4043.5|4043|4066.5|4064.5|3992|3991|1632687
1531695600000|2018-07-15 23:00:00|4037|4029|4006.5|4005.5|4037|4032.5|3965|3964|1525133
1531782000000|2018-07-16 23:00:00|4020|4014|4083.5|4082|4086|4084.5|3978.5|3977.5|1852371
1531868400000|2018-07-17 23:00:00|4065|4061|4124.5|4123|4126.5|4125.5|4046.5|4042.5|2454009
1531954800000|2018-07-18 23:00:00|4148.5|4130.5|4078.5|4076.5|4148.5|4141|4055|4054|2813151
1532041200000|2018-07-19 23:00:00|4064.5|4055.5|4094|4092|4104|4103.5|4031|4029.5|3340076
1532300400000|2018-07-22 23:00:00|4066.5|4063.5|4057.5|4056.5|4087.5|4087|4025.5|4024.5|1976914
1532386800000|2018-07-23 23:00:00|4122.5|4111|4264.5|4263|4299|4297.5|4118.5|4111|4213839
1532473200000|2018-07-24 23:00:00|4171|4166|4171|4169.5|4196|4192.5|4135|4133.5|3269076
1532559600000|2018-07-25 23:00:00|4185|4176.5|4168|4166|4192.5|4190.5|4129.5|4129|2083476
1532646000000|2018-07-26 23:00:00|4175|4161.5|4160|4158.5|4237.5|4236|4155|4154.5|2090234
1532905200000|2018-07-29 23:00:00|4125.5|4121|4153|4151.5|4170.5|4169.5|4099.5|4098.5|1682223
1532991600000|2018-07-30 23:00:00|4136.5|4128.5|4212.5|4211.5|4243|4241|4116.5|4115.5|1691835
1533078000000|2018-07-31 23:00:00|4142|4133|4039|4037.5|4142|4135|3998|3997|3796107
1533164400000|2018-08-01 23:00:00|3997|3990|3917|3915.5|3998|3990|3882|3881.5|4097103
1533250800000|2018-08-02 23:00:00|3933|3921.5|3996|3994|4000|3999|3893.5|3892.5|3252519
1533510000000|2018-08-05 23:00:00|3989.5|3984.5|3923.5|3922.5|3989.5|3986.5|3890.5|3889.5|2615432
1533596400000|2018-08-06 23:00:00|3945|3938|3973.5|3972.5|4041|4040|3938.5|3938|2437236
1533682800000|2018-08-07 23:00:00|3948.5|3944|3948|3946|4004|4003|3926.5|3926|2386886
1533769200000|2018-08-08 23:00:00|3913.5|3910|3884.5|3883|3926|3925.5|3876.5|3875.5|2476258
1533855600000|2018-08-09 23:00:00|3842.5|3824|3808|3807.5|3847.5|3842.5|3792.5|3791.5|4241418
1534114800000|2018-08-12 23:00:00|3785|3780|3822.5|3821|3848|3847.5|3758|3757|1706825
1534201200000|2018-08-13 23:00:00|3839|3830.5|3783.5|3782.5|3850|3847.5|3741|3740.5|2504487
1534287600000|2018-08-14 23:00:00|3770|3767.5|3643.5|3642.5|3770|3768.5|3632|3631.5|3922625
1534374000000|2018-08-15 23:00:00|3709|3701|3693|3691.5|3740|3739|3689.5|3688.5|2541496
1534460400000|2018-08-16 23:00:00|3710|3691|3699.5|3698.5|3717|3716|3659|3658.5|2438901
1534719600000|2018-08-19 23:00:00|3765.5|3736|3731.5|3731|3783.5|3782|3722.5|3722|2202322
1534806000000|2018-08-20 23:00:00|3740|3729.5|3669.5|3668|3740|3738.5|3651.5|3651|2263956
1534892400000|2018-08-21 23:00:00|3662.5|3651|3699|3697|3715.5|3714.5|3637.5|3636.5|2858617
1534978800000|2018-08-22 23:00:00|3665|3660|3659|3657.5|3691.5|3690.5|3651|3650|2511249
1535065200000|2018-08-23 23:00:00|3676.5|3658|3720|3719.5|3721|3720.5|3666.5|3658|2459036
1535410800000|2018-08-27 23:00:00|3768|3764.5|3770.5|3769.5|3803.5|3803|3748|3747|3315264
1535497200000|2018-08-28 23:00:00|3768|3758|3731.5|3730.5|3779|3778|3715|3713.5|1877785
1535583600000|2018-08-29 23:00:00|3704.5|3702|3691|3689.5|3716|3715|3659|3658|1844498
1535670000000|2018-08-30 23:00:00|3675|3664.5|3642|3640|3688|3687.5|3641.5|3640|1571724
1535929200000|2018-09-02 23:00:00|3644|3641|3655|3654.5|3677.5|3675.5|3643.5|3641|1367192
1536015600000|2018-09-03 23:00:00|3649.5|3640|3572.5|3572|3660|3659.5|3555.5|3555|2545613
1536102000000|2018-09-04 23:00:00|3549|3542|3563.5|3563|3596.5|3596|3531|3530.5|2632842
1536188400000|2018-09-05 23:00:00|3558|3543.5|3536.5|3535|3610|3609|3529.5|3528|2146030
1536274800000|2018-09-06 23:00:00|3568.5|3560|3513.5|3512.5|3587.5|3586.5|3493|3492|3741591
1536534000000|2018-09-09 23:00:00|3547|3540|3520|3519|3550|3540.5|3498|3497|2358362
1536620400000|2018-09-10 23:00:00|3530|3511|3489.5|3488.5|3531|3530|3460.5|3460|2660705
1536706800000|2018-09-11 23:00:00|3499.5|3490|3537|3535.5|3552|3550.5|3491.5|3489|2279983
1536793200000|2018-09-12 23:00:00|3559.5|3550|3562|3560.5|3598|3597|3534.5|3534|2626615
1536879600000|2018-09-13 23:00:00|3595|3590.5|3599.5|3599|3613.5|3612|3580.5|3579.5|1973383
1537138800000|2018-09-16 23:00:00|3573|3570|3602.5|3601|3618|3617|3568|3567.5|1710403
1537225200000|2018-09-17 23:00:00|3604.5|3600.5|3612.5|3611.5|3663.5|3663|3599|3596.5|2505927
1537311600000|2018-09-18 23:00:00|3675.5|3670|3727|3726|3742|3741|3631|3630|3842959
1537398000000|2018-09-19 23:00:00|3790|3780.5|3821.5|3820.5|3844|3843|3772|3771.5|4954355
1537484400000|2018-09-20 23:00:00|3910|3904.5|3908|3907|3922.5|3922|3877|3875.5|3343353
1537743600000|2018-09-23 23:00:00|3891.5|3891|3913|3911.5|3926.5|3926|3859|3858|2785655
1537830000000|2018-09-24 23:00:00|3898.5|3897.5|3957.5|3956.5|3970.5|3969.5|3870.5|3869.5|2941320
1537916400000|2018-09-25 23:00:00|3941|3935|3886|3885.5|3948.5|3947|3878.5|3878|2686232
1538002800000|2018-09-26 23:00:00|3881.5|3875|3883.5|3882.5|3894.5|3894|3850.5|3849|2085301
1538089200000|2018-09-27 23:00:00|3881.5|3877.5|3892|3891|3904|3903.5|3839.5|3838|2324321
1538348400000|2018-09-30 23:00:00|3889.5|3884|3845|3843|3893|3892|3821.5|3821|1927357
1538434800000|2018-10-01 23:00:00|3837.5|3826.5|3893|3891.5|3901.5|3901|3814|3813|2496097
1538521200000|2018-10-02 23:00:00|3899.5|3885|3931.5|3930|3940|3939.5|3873|3871|2919137
1538607600000|2018-10-03 23:00:00|3930|3922.5|3906|3905|3957|3955.5|3885.5|3884.5|2353234
1538694000000|2018-10-04 23:00:00|3878|3870|3741|3740|3878|3874|3717.5|3712.5|3145566
1538953200000|2018-10-07 23:00:00|3753|3751.5|3741|3740|3787.5|3786.5|3735|3734|1523046
1539039600000|2018-10-08 23:00:00|3761|3740.5|3793|3791.5|3797|3796|3739|3738|2100270
1539126000000|2018-10-09 23:00:00|3800|3789.5|3652|3650.5|3800|3791|3639|3637.5|2166809
1539212400000|2018-10-10 23:00:00|3622.5|3605.5|3633|3630.5|3682.5|3680.5|3558.5|3557|3723119
1539298800000|2018-10-11 23:00:00|3704|3700.5|3678|3676|3745.5|3743.5|3670|3669|2106811
1539558000000|2018-10-14 23:00:00|3670.5|3665.5|3740.5|3739|3744.5|3743.5|3655.5|3652.5|1597912
1539644400000|2018-10-15 23:00:00|3727|3714|3741.5|3740.5|3750|3749|3686.5|3686|2458184
1539730800000|2018-10-16 23:00:00|3766.5|3756|3789|3787.5|3837.5|3836.5|3726.5|3725.5|3386053
1539817200000|2018-10-17 23:00:00|3729|3720|3739.5|3737|3808.5|3807|3718.5|3717|2116301
1539903600000|2018-10-18 23:00:00|3748.5|3733.5|3682.5|3680.5|3754.5|3752.5|3675.5|3674|1895275
1540162800000|2018-10-21 23:00:00|3725|3718|3703|3701|3751|3750|3694|3692.5|1690168
1540249200000|2018-10-22 23:00:00|3689.5|3671|3644|3642|3695|3692.5|3589|3588|2435132
1540335600000|2018-10-23 23:00:00|3676|3666.5|3600|3598.5|3701.5|3701|3598|3596.5|2523477
1540422000000|2018-10-24 23:00:00|3570|3560.5|3657|3655|3684.5|3682|3550.5|3550|2508012
1540508400000|2018-10-25 23:00:00|3600|3596.5|3646.5|3644|3647|3644|3554.5|3553.5|2152983
1540771200000|2018-10-29 00:00:00|3670.5|3665|3732.5|3730.5|3805|3803.5|3659|3655|2199283
1540857600000|2018-10-30 00:00:00|3739.5|3717.5|3720|3719|3765|3763|3683.5|3682.5|1901062
1540944000000|2018-10-31 00:00:00|3766|3756|3814|3812|3849.5|3848.5|3746.5|3743.5|2448785
1541030400000|2018-11-01 00:00:00|3789.5|3767|3852.5|3851|3882.5|3881|3763.5|3760|2274106
1541116800000|2018-11-02 00:00:00|3940|3934|3853.5|3852|3967.5|3964.5|3830.5|3829.5|2571935
1541376000000|2018-11-05 00:00:00|3865.5|3861.5|3923|3921.5|3959|3957.5|3860.5|3859.5|2249281
1541462400000|2018-11-06 00:00:00|3954|3938.5|3871.5|3869.5|3954|3948|3862|3861|1811725
1541548800000|2018-11-07 00:00:00|3900|3895.5|3935|3934.5|3993.5|3992|3898|3895.5|1763383
1541635200000|2018-11-08 00:00:00|3954|3951|3980|3978.5|3987|3986|3946|3941|2144737
1541721600000|2018-11-09 00:00:00|3949.5|3941|3852|3849.5|3949.5|3947.5|3812.5|3811.5|2354007
1541980800000|2018-11-12 00:00:00|4009|4001.5|3888|3886|4018|4014.5|3887|3886|3832041
1542067200000|2018-11-13 00:00:00|3915|3911.5|3842|3840|3922|3914|3798.5|3797|3052378
1542153600000|2018-11-14 00:00:00|3807|3801|3716.5|3715.5|3808|3805|3678|3676.5|4085931
1542240000000|2018-11-15 00:00:00|3781|3779|3808.5|3806.5|3812.5|3811|3753.5|3752|2738980
1542326400000|2018-11-16 00:00:00|3872.5|3865|3915|3913.5|3935.5|3934.5|3845.5|3845|2512846
1542585600000|2018-11-19 00:00:00|3943.5|3935|3892.5|3891|3956|3954.5|3885|3884|1903612
1542672000000|2018-11-20 00:00:00|3880|3867.5|3813|3812|3895|3893.5|3774|3773|2455094
1542758400000|2018-11-21 00:00:00|3804|3795|3854.5|3852.5|3859.5|3859|3789|3787.5|1879592
1542844800000|2018-11-22 00:00:00|3840.5|3815.5|3767|3764.5|3840.5|3826.5|3755.5|3754|1500838
1542931200000|2018-11-23 00:00:00|3745.5|3739|3636|3634.5|3750|3747.5|3623|3622|2792070
1543190400000|2018-11-26 00:00:00|3649|3642|3637|3635.5|3674|3673.5|3577|3576|2239933
1543276800000|2018-11-27 00:00:00|3637.5|3617|3566|3564.5|3637.5|3624|3531|3530|2538904
1543363200000|2018-11-28 00:00:00|3577|3571.5|3574|3573|3594.5|3593.5|3549|3547.5|2253976
1543449600000|2018-11-29 00:00:00|3665|3656|3632|3630.5|3671.5|3670|3606|3605.5|2752401
1543536000000|2018-11-30 00:00:00|3626.5|3623.5|3576.5|3575|3638|3630|3563|3562|2362094
1543795200000|2018-12-03 00:00:00|3758.5|3737|3715.5|3714|3798|3797|3696|3695|3773913
1543881600000|2018-12-04 00:00:00|3698|3684.5|3734.5|3733|3735|3734|3660|3658.5|2043696
1543968000000|2018-12-05 00:00:00|3700|3690|3656.5|3655|3700|3695|3650|3648.5|1529131
1544054400000|2018-12-06 00:00:00|3614|3591|3494.5|3492|3614|3604.5|3490|3488.5|3363931
1544140800000|2018-12-07 00:00:00|3556|3539|3591|3590|3651.5|3651|3539.5|3539|2092677
1544400000000|2018-12-10 00:00:00|3552|3540|3525|3522.5|3600.5|3600|3511|3510|2372634
1544486400000|2018-12-11 00:00:00|3587.5|3578|3668|3667|3670.5|3669.5|3571.5|3569.5|2220372
1544572800000|2018-12-12 00:00:00|3654|3653.5|3718|3716|3730|3729.5|3636.5|3628.5|1894947
1544659200000|2018-12-13 00:00:00|3734.5|3715|3744.5|3743|3775.5|3775|3717|3715|2922157
1544745600000|2018-12-14 00:00:00|3663.5|3649|3665|3663.5|3690|3689|3639.5|3634|2183109
1545004800000|2018-12-17 00:00:00|3742.5|3737.5|3762.5|3760.5|3772|3770.5|3708|3707|2037516
1545091200000|2018-12-18 00:00:00|3735|3716|3743|3741.5|3759|3758.5|3703|3700.5|2328103
1545177600000|2018-12-19 00:00:00|3735.5|3730|3836.5|3835.5|3838|3836.5|3724.5|3722.5|2701295
1545264000000|2018-12-20 00:00:00|3698.5|3690|3747|3745|3787.5|3786.5|3685.5|3685|2780122
1545350400000|2018-12-21 00:00:00|3749|3737.5|3803.5|3801.5|3816.5|3815.5|3743|3737.5|2504850
1545609600000|2018-12-24 00:00:00|3787|3724|3782|3780.5|3800|3791.5|3746.5|3724|399053
1545868800000|2018-12-27 00:00:00|3807.5|3802.5|3722|3720|3810.5|3807|3686|3685.5|1718534
1545955200000|2018-12-28 00:00:00|3764.5|3757|3763.5|3762|3795|3790.5|3741|3740|1039895
1546214400000|2018-12-31 00:00:00|3797.5|3738|3739|3737.5|3805|3803.5|3739|3737|458739
1546387200000|2019-01-02 00:00:00|3698.5|3650|3688|3686|3704|3702.5|3587|3585|2522145
1546473600000|2019-01-03 00:00:00|3663.5|3655.5|3652|3650.5|3684|3683.5|3619.5|3619|2387830
1546560000000|2019-01-04 00:00:00|3715.5|3697.5|3802|3800.5|3811|3810|3684|3682.5|2863191
1546819200000|2019-01-07 00:00:00|3840|3835.5|3836.5|3835|3876|3871.5|3804.5|3803|2237855
1546905600000|2019-01-08 00:00:00|3815.5|3813.5|3873.5|3873|3901|3900.5|3812|3810.5|2138923
1546992000000|2019-01-09 00:00:00|3920|3910.5|3918|3916.5|3941.5|3941|3881|3879.5|2863562
1547078400000|2019-01-10 00:00:00|3914.5|3891.5|3878.5|3876.5|3914.5|3900.5|3835|3834.5|2099158
1547164800000|2019-01-11 00:00:00|3900|3894|3868|3867|3966.5|3965.5|3859.5|3859|1717742
1547424000000|2019-01-14 00:00:00|3850|3840|3859.5|3857.5|3886|3885|3818.5|3818|1613278
1547510400000|2019-01-15 00:00:00|3923|3912.5|3908|3906|3948|3945.5|3874|3872.5|1929343
1547596800000|2019-01-16 00:00:00|3938.5|3926.5|3880.5|3879|3943.5|3940|3857|3856.5|1461584
1547683200000|2019-01-17 00:00:00|3876.5|3861|3905.5|3904|3915.5|3915|3845.5|3840|1727886
1547769600000|2019-01-18 00:00:00|3948.5|3884.5|3963|3962|3968.5|3968|3891.5|3884.5|2430270
1548028800000|2019-01-21 00:00:00|3911|3901.5|3921|3918.5|3940.5|3940|3902|3900|1191913
1548115200000|2019-01-22 00:00:00|3889.5|3870|3836.5|3835.5|3894.5|3893|3808.5|3808|2026667
1548201600000|2019-01-23 00:00:00|3818|3815.5|3760|3759|3832.5|3831.5|3755|3754.5|2419049
1548288000000|2019-01-24 00:00:00|3784|3766|3778.5|3777|3794.5|3793|3750.5|3749|1873640
1548374400000|2019-01-25 00:00:00|3779.5|3775|3888|3886|3893|3892|3775.5|3775|2394104
1548633600000|2019-01-28 00:00:00|3951|3939|3951|3949.5|4000|3996.5|3903.5|3903|3300472
1548720000000|2019-01-29 00:00:00|3953|3932|4056|4054|4080.5|4080|3945|3932|3000644
1548806400000|2019-01-30 00:00:00|4209|4200|4137|4135.5|4209|4203|4120|4119.5|4095840
1548892800000|2019-01-31 00:00:00|4155|4151|4199.5|4197.5|4209|4208.5|4137.5|4136.5|3097374
1548979200000|2019-02-01 00:00:00|4210|4202|4227|4225.5|4263|4262|4195|4193.5|2562774
1549238400000|2019-02-04 00:00:00|4167|4153|4259|4252.5|4262|4257|4153.5|4150.5|2914302
1549324800000|2019-02-05 00:00:00|4335|4316|4301|4300|4338.5|4332|4287.5|4287|2662141
1549411200000|2019-02-06 00:00:00|4312|4305|4299|4297.5|4345|4344|4277|4276|2500290
1549497600000|2019-02-07 00:00:00|4335|4333|4271|4269.5|4352|4350.5|4268.5|4268|3078847
1549584000000|2019-02-08 00:00:00|4245|4240|4271.5|4270|4305|4303.5|4233.5|4230|2405151
1549843200000|2019-02-11 00:00:00|4320|4316.5|4285|4283.5|4335.5|4334.5|4272.5|4271.5|2312476
1549929600000|2019-02-12 00:00:00|4320|4311.5|4291.5|4291|4331.5|4331|4269|4268|2796030
1550016000000|2019-02-13 00:00:00|4298|4289.5|4358.5|4357.5|4379|4378|4294|4289.5|2554737
1550102400000|2019-02-14 00:00:00|4380|4376|4347.5|4346.5|4399|4391|4322|4319.5|1989362
1550188800000|2019-02-15 00:00:00|4320|4314.5|4400.5|4399.5|4427.5|4426.5|4310.5|4310|2324168
1550448000000|2019-02-18 00:00:00|4400|4391.5|4371.5|4371|4411|4410|4361|4360.5|1701226
1550534400000|2019-02-19 00:00:00|4360.5|4358.5|4401|4400|4412|4411|4344.5|4341.5|2043413
1550620800000|2019-02-20 00:00:00|4443.5|4440|4441|4439.5|4466|4464|4367|4365.5|2372447
1550707200000|2019-02-21 00:00:00|4425|4420.5|4391.5|4390.5|4453.5|4452|4355|4354|1936463
1550793600000|2019-02-22 00:00:00|4430|4422.5|4465.5|4464|4478.5|4477|4429|4422.5|1843066
1551052800000|2019-02-25 00:00:00|4480|4465.5|4421|4419.5|4490|4486.5|4393.5|4390|2504665
1551139200000|2019-02-26 00:00:00|4396|4393|4392|4390.5|4411.5|4410|4345|4340|2339328
1551225600000|2019-02-27 00:00:00|4449.5|4440|4431|4429.5|4480|4479.5|4388|4384|2547160
1551312000000|2019-02-28 00:00:00|4379.5|4370.5|4345.5|4344|4380|4377|4307|4306|2616975
1551398400000|2019-03-01 00:00:00|4365|4345|4356.5|4354.5|4388|4387|4350.5|4345|1693732
1551657600000|2019-03-04 00:00:00|4404|4400|4385|4384|4439.5|4436.5|4384.5|4384|1571847
1551744000000|2019-03-05 00:00:00|4405|4400|4433.5|4432.5|4451.5|4450|4393|4388.5|1439257
1551830400000|2019-03-06 00:00:00|4438|4425|4475|4474.5|4480.5|4480|4437|4425|1590352
1551916800000|2019-03-07 00:00:00|4151|4145|4126|4125|4175|4174|4107.5|4107|2304225
1552003200000|2019-03-08 00:00:00|4100|4095|4119.5|4117.5|4121.5|4120.5|4060|4058.5|2686154
1552262400000|2019-03-11 00:00:00|4143|4141.5|4153.5|4153|4184|4183.5|4121|4119.5|1323851
1552348800000|2019-03-12 00:00:00|4169|4160|4182|4181|4188.5|4188|4129|4128|1398767
1552435200000|2019-03-13 00:00:00|4144|4141|4180.5|4179.5|4200|4198.5|4139.5|4139|1210493
1552521600000|2019-03-14 00:00:00|4179.5|4164.5|4173.5|4172.5|4191.5|4190.5|4136.5|4135.5|1363850
1552608000000|2019-03-15 00:00:00|4187.5|4171|4157.5|4156|4205|4203.5|4157|4155.5|1179514
1552867200000|2019-03-18 00:00:00|4235|4234|4256.5|4254.5|4279|4278|4209.5|4208.5|2243153
1552953600000|2019-03-19 00:00:00|4278.5|4266.5|4305.5|4304|4343.5|4341.5|4274.5|4266.5|1816788
1553040000000|2019-03-20 00:00:00|4126|4108|4215|4211.5|4241|4239.5|4122|4108|2824884
1553126400000|2019-03-21 00:00:00|4285|4282|4276|4274.5|4312.5|4310.5|4256.5|4256|1928835
1553212800000|2019-03-22 00:00:00|4289.5|4286|4224|4222.5|4312.5|4311|4216.5|4215|1740803
1553472000000|2019-03-25 00:00:00|4215|4208|4301|4300|4303.5|4302.5|4188.5|4186.5|2199820
1553558400000|2019-03-26 00:00:00|4320|4310.5|4313.5|4311.5|4336.5|4335.5|4272.5|4270.5|1721288
1553644800000|2019-03-27 00:00:00|4350|4344|4333|4331.5|4380|4376.5|4320|4318.5|1925433
1553731200000|2019-03-28 00:00:00|4378|4375|4382|4381|4420|4419|4366|4363.5|1956387
1553817600000|2019-03-29 00:00:00|4479.5|4450.5|4469|4467.5|4497|4496.5|4446.5|4446|2177872
1554073200000|2019-03-31 23:00:00|4567.5|4524.5|4566.5|4565|4604.5|4603.5|4534.5|4524.5|2593247
1554159600000|2019-04-01 23:00:00|4570.5|4561|4610.5|4606.5|4614|4613|4541.5|4540.5|1772877
1554246000000|2019-04-02 23:00:00|4649|4646.5|4630.5|4628|4664.5|4663.5|4613|4610.5|1548724
1554332400000|2019-04-03 23:00:00|4602|4588|4592|4590|4606|4604|4576|4574.5|1485629
1554418800000|2019-04-04 23:00:00|4615|4610|4673.5|4672|4680|4679|4615|4610|1050724
1554678000000|2019-04-07 23:00:00|4690|4685.5|4704.5|4702.5|4719|4715.5|4665|4664|1275503
1554764400000|2019-04-08 23:00:00|4717|4713.5|4718|4717|4747|4746|4698.5|4698|1532104
1554850800000|2019-04-09 23:00:00|4722|4695.5|4765|4764.5|4773|4772|4708|4695.5|1649638
1554937200000|2019-04-10 23:00:00|4720|4715.5|4716.5|4715.5|4730.5|4729.5|4697|4696|1805259
1555023600000|2019-04-11 23:00:00|4731|4727.5|4761|4760|4791|4790.5|4708|4707|1522826
1555282800000|2019-04-14 23:00:00|4759|4757|4696|4695.5|4759.5|4759|4687|4685.5|1511244
1555369200000|2019-04-15 23:00:00|4723.5|4723|4670.5|4669|4756|4752.5|4662|4661.5|1842996
1555455600000|2019-04-16 23:00:00|4532.5|4516.5|4541.5|4541|4573|4572|4498|4496.5|3710358
1555542000000|2019-04-17 23:00:00|4578|4551.5|4600|4599|4614|4613|4545|4544|1558668
1555974000000|2019-04-22 23:00:00|4633|4616|4634|4633.5|4646.5|4645.5|4610|4603|1406800
1556060400000|2019-04-23 23:00:00|4610|4600|4554.5|4553.5|4612.5|4612|4527|4526|1487481
1556146800000|2019-04-24 23:00:00|4551.5|4547.5|4536.5|4535.5|4562.5|4561.5|4510|4509.5|1119736
1556233200000|2019-04-25 23:00:00|4557|4536.5|4542|4541|4559.5|4545|4503.5|4502.5|1339646
1556492400000|2019-04-28 23:00:00|4560|4555|4516.5|4515.5|4563|4559|4513|4512|1001016
1556578800000|2019-04-29 23:00:00|4473|4453.5|4457|4456|4474|4470.5|4431.5|4430|1607539
1556665200000|2019-04-30 23:00:00|4464.5|4458|4437.5|4436.5|4470.5|4469.5|4430.5|4429.5|732874
1556751600000|2019-05-01 23:00:00|4373.5|4370|4362|4360.5|4389|4386.5|4348.5|4347.5|1600188
1556838000000|2019-05-02 23:00:00|4375|4366|4409.5|4408.5|4437.5|4436|4368.5|4365|1262348
1557183600000|2019-05-06 23:00:00|4416|4410.5|4398.5|4397|4489.5|4488|4398.5|4397|2308664
1557270000000|2019-05-07 23:00:00|4399|4390|4426.5|4426|4445|4444|4382.5|4380|1991876
1557356400000|2019-05-08 23:00:00|4363|4357.5|4363|4362|4400|4399.5|4352.5|4350|1939107
1557442800000|2019-05-09 23:00:00|4426.5|4423|4414.5|4413.5|4449.5|4446.5|4387.5|4386.5|1267871
1557702000000|2019-05-12 23:00:00|4437.5|4427|4375|4374|4437.5|4432.5|4362|4361|1642401
1557788400000|2019-05-13 23:00:00|4399|4394.5|4484.5|4483.5|4490|4489.5|4387|4381.5|1735210
1557874800000|2019-05-14 23:00:00|4528.5|4512|4519|4517.5|4545|4541.5|4450|4448.5|1654753
1557961200000|2019-05-15 23:00:00|4574.5|4570.5|4606|4605|4649|4647.5|4563|4560|1563213
1558047600000|2019-05-16 23:00:00|4681|4680|4680.5|4679.5|4693|4692|4627.5|4626|1980741
1558306800000|2019-05-19 23:00:00|4698|4688|4674|4673|4712|4710|4652|4651|1395724
1558393200000|2019-05-20 23:00:00|4692|4681|4631.5|4630.5|4692|4686|4606.5|4605.5|2025732
1558479600000|2019-05-21 23:00:00|4686.5|4667.5|4674|4672|4703.5|4702.5|4664|4663|1110686
1558566000000|2019-05-22 23:00:00|4651|4645|4594|4593|4680.5|4679|4564.5|4563.5|2018927
1558652400000|2019-05-23 23:00:00|4635.5|4626.5|4657|4656|4668.5|4666|4634|4625.5|1600608
1558998000000|2019-05-27 23:00:00|4772|4764.5|4751.5|4750.5|4821.5|4820.5|4746|4745.5|2459893
1559084400000|2019-05-28 23:00:00|4729.5|4725|4648|4647|4730|4729.5|4613.5|4612.5|2894712
1559170800000|2019-05-29 23:00:00|4671.5|4651|4651.5|4650.5|4671.5|4667|4636.5|4635|1320319
1559257200000|2019-05-30 23:00:00|4590.5|4566.5|4534|4533.5|4590.5|4579.5|4497|4496.5|2304018
1559516400000|2019-06-02 23:00:00|4497.5|4481|4596|4594.5|4601|4600|4465|4462|1997413
1559602800000|2019-06-03 23:00:00|4592|4587|4597|4596.5|4612.5|4611|4558.5|4556.5|1483287
1559689200000|2019-06-04 23:00:00|4620.5|4606.5|4530|4529.5|4623|4612.5|4509|4508|1554559
1559775600000|2019-06-05 23:00:00|4475.5|4471|4529.5|4527.5|4555|4554|4468|4465|1626278
1559862000000|2019-06-06 23:00:00|4498.5|4483|4514.5|4513|4553|4551.5|4472|4470|1767222
1560121200000|2019-06-09 23:00:00|4558|4552.5|4588.5|4587.5|4610|4608|4548|4545.5|1268794
1560207600000|2019-06-10 23:00:00|4649|4643.5|4698|4696.5|4725|4724|4648|4643.5|1908636
1560294000000|2019-06-11 23:00:00|4697|4675.5|4728|4726.5|4737.5|4736|4641|4640|1531010
1560380400000|2019-06-12 23:00:00|4736|4702|4810|4808.5|4812.5|4811|4694.5|4694|1589816
1560466800000|2019-06-13 23:00:00|4799|4782.5|4775|4774|4830|4829|4740|4739|1612679
1560726000000|2019-06-16 23:00:00|4794.5|4774.5|4790.5|4789.5|4800|4799|4748|4747|1141117
1560812400000|2019-06-17 23:00:00|4817|4783|4899.5|4898|4904.5|4903.5|4804|4783|2280248
1560898800000|2019-06-18 23:00:00|4896|4876.5|4659.5|4657.5|4908.5|4903.5|4633.5|4616|4018795
1560985200000|2019-06-19 23:00:00|4722.5|4699.5|4694.5|4693|4733.5|4732|4638.5|4637.5|2221656
1561071600000|2019-06-20 23:00:00|4689|4683|4680.5|4678.5|4715.5|4714.5|4669|4665.5|1815394
1561330800000|2019-06-23 23:00:00|4689.5|4679.5|4743|4742|4748.5|4747.5|4686.5|4679.5|1323713
1561417200000|2019-06-24 23:00:00|4738|4711.5|4768.5|4767.5|4793.5|4792.5|4718.5|4711|1491041
1561503600000|2019-06-25 23:00:00|4801|4792.5|4826.5|4825.5|4830|4829|4763.5|4763|1460687
1561590000000|2019-06-26 23:00:00|4900|4895.5|4842|4840.5|4915|4914.5|4818.5|4817.5|2115053
1561676400000|2019-06-27 23:00:00|4839|4829|4885|4884|4908.5|4907.5|4817.5|4815.5|1655362
1561935600000|2019-06-30 23:00:00|4939|4930.5|4915.5|4914|4968|4960|4894|4893|1539772
1562022000000|2019-07-01 23:00:00|4959|4954|4978|4977.5|4985|4984.5|4929.5|4928.5|1300028
1562108400000|2019-07-02 23:00:00|4999|4991|4977|4975|5040|5039|4968.5|4967|1592621
1562194800000|2019-07-03 23:00:00|4945|4936.5|4910.5|4909|4951|4950|4896.5|4895|997236
1562281200000|2019-07-04 23:00:00|4830|4800.5|4717|4716|4834|4832|4686.5|4686|2635199
1562540400000|2019-07-07 23:00:00|4771|4761|4812|4810.5|4814.5|4813.5|4770|4760|1452875
1562626800000|2019-07-08 23:00:00|4800|4780.5|4805.5|4804.5|4851|4850.5|4774|4772.5|1395276
1562713200000|2019-07-09 23:00:00|4838.5|4826.5|4853.5|4852|4885|4883.5|4804.5|4803.5|1332527
1562799600000|2019-07-10 23:00:00|4885|4856.5|4827.5|4826|4893.5|4892|4795.5|4794.5|1326650
1562886000000|2019-07-11 23:00:00|4854|4802.5|4803.5|4801|4875.5|4874.5|4794|4793|1382115
1563145200000|2019-07-14 23:00:00|4850|4840.5|4877.5|4875|4898.5|4897.5|4839.5|4838.5|1276895
1563231600000|2019-07-15 23:00:00|4823.5|4797|4846.5|4845.5|4874|4872|4792.5|4790|1588551
1563318000000|2019-07-16 23:00:00|4815|4811.5|4872.5|4870|4890|4888|4813|4811|1269630
1563404400000|2019-07-17 23:00:00|4879.5|4852|4780.5|4780|4879.5|4863.5|4769|4768|1473909
1563490800000|2019-07-18 23:00:00|4814|4800|4845.5|4844|4874|4873|4804.5|4795|1407852
1563750000000|2019-07-21 23:00:00|4835.5|4806|4822|4820|4894.5|4893|4808|4806|1717780
1563836400000|2019-07-22 23:00:00|4856|4820.5|4841.5|4840|4909|4907.5|4835.5|4820.5|1220842
1563922800000|2019-07-23 23:00:00|4716|4710.5|4613|4610.5|4727.5|4719|4583.5|4582.5|3374106
1564009200000|2019-07-24 23:00:00|4539|4532|4579.5|4578|4625.5|4622.5|4533|4531|1793743
1564095600000|2019-07-25 23:00:00|4604.5|4585|4603.5|4601.5|4635.5|4633.5|4568.5|4566|1649500
1564354800000|2019-07-28 23:00:00|4610|4603|4687.5|4685.5|4707|4705|4598.5|4594.5|1252204
1564441200000|2019-07-29 23:00:00|4730|4722|4725.5|4723.5|4761.5|4761|4707|4705|1693638
1564527600000|2019-07-30 23:00:00|4750.5|4741.5|4706.5|4703.5|4759|4746.5|4647|4645|1755474
1564614000000|2019-07-31 23:00:00|4665|4660.5|4536.5|4534.5|4667.5|4662|4522|4521|2394348
1564700400000|2019-08-01 23:00:00|4329|4313.5|4382.5|4380|4539|4438.5|4318|4313|3105966
1564959600000|2019-08-04 23:00:00|4205.5|4174|4280|4277.5|4298.5|4297.5|4184|4174|3211635
1565046000000|2019-08-05 23:00:00|4279|4270.5|4236|4234.5|4309|4308|4229|4228.5|2690306
1565132400000|2019-08-06 23:00:00|4174.5|4164|4191|4190|4242|4240|4141|4139|2252209
1565218800000|2019-08-07 23:00:00|4117.5|4114|4149|4146.5|4149|4146.5|4089|4088|2069475
1565305200000|2019-08-08 23:00:00|4129.5|4110|4044|4042|4130|4123.5|4039.5|4037.5|2047843
1565564400000|2019-08-11 23:00:00|4045|4028.5|4041|4040.5|4081|4080|4033|4028.5|1644111
1565650800000|2019-08-12 23:00:00|4030|4022|4128|4125.5|4143.5|4142|4011.5|4010.5|2277653
1565737200000|2019-08-13 23:00:00|4148|4126|4046.5|4044.5|4148|4135.5|4034.5|4034|1740882
1565823600000|2019-08-14 23:00:00|4060|4042.5|4021.5|4018.5|4073|4071.5|3984|3983.5|1820067
1565910000000|2019-08-15 23:00:00|4035|4030.5|4011|4006|4057.5|4055.5|3990.5|3990|1348105
1566169200000|2019-08-18 23:00:00|4040|4031|4067|4064.5|4083.5|4082.5|4030|4029|1667654
1566255600000|2019-08-19 23:00:00|4044.5|4035|4012.5|4011|4090|4088|4010.5|4010|1819961
1566342000000|2019-08-20 23:00:00|4000|3995.5|3991.5|3990.5|4021.5|4021|3978.5|3977.5|1555477
1566428400000|2019-08-21 23:00:00|3999.5|3985.5|3942.5|3941|4020|4017.5|3923|3922|1652377
1566514800000|2019-08-22 23:00:00|3993|3969|3935|3932|3998.5|3997.5|3916|3914.5|1325128
1566860400000|2019-08-26 23:00:00|3915|3901|3921|3920|3953.5|3952.5|3908|3901|1619727
1566946800000|2019-08-27 23:00:00|3983.5|3982|3987.5|3986|3997.5|3992.5|3924.5|3923|1332354
1567033200000|2019-08-28 23:00:00|3976.5|3968.5|4045|4042.5|4063.5|4062.5|3969|3965.5|1567324
1567119600000|2019-08-29 23:00:00|4064|4048.5|4144.5|4141.5|4159.5|4158.5|4062|4048.5|2289276
1567378800000|2019-09-01 23:00:00|4165|4160|4162.5|4159.5|4204|4203|4157|4156|920220
1567465200000|2019-09-02 23:00:00|4148|4140|4135.5|4132|4165|4161|4101|4099.5|1654124
1567551600000|2019-09-03 23:00:00|4170|4158.5|4219|4218.5|4220.5|4219.5|4135.5|4134|1429281
1567638000000|2019-09-04 23:00:00|4234.5|4224|4217.5|4215.5|4257|4255.5|4156.5|4155.5|1622375
1567724400000|2019-09-05 23:00:00|4205|4199.5|4240.5|4238.5|4260|4258|4173.5|4171.5|1424312
1567983600000|2019-09-08 23:00:00|4263.5|4251|4218|4216|4274|4272|4182.5|4173|1027762
1568070000000|2019-09-09 23:00:00|4233.5|4219|4245|4242.5|4249|4246|4194.5|4193.5|1236008
1568156400000|2019-09-10 23:00:00|4300|4285.5|4284.5|4282.5|4322.5|4321.5|4275|4273.5|1008360
1568242800000|2019-09-11 23:00:00|4339.5|4321.5|4332|4330|4387.5|4386|4299.5|4298|1821425
1568329200000|2019-09-12 23:00:00|4342|4321|4422.5|4421.5|4435.5|4435|4334.5|4320|1482240
1568588400000|2019-09-15 23:00:00|4364.5|4361.5|4347.5|4345|4399.5|4395.5|4329.5|4328.5|1259566
1568674800000|2019-09-16 23:00:00|4308.5|4301|4265|4262|4314|4313|4235|4233.5|1738136
1568761200000|2019-09-17 23:00:00|4286.5|4280|4279.5|4277.5|4314|4313|4249|4248|876943
1568847600000|2019-09-18 23:00:00|4230|4219.5|4259.5|4258.5|4271|4269.5|4204|4202.5|1554873
1568934000000|2019-09-19 23:00:00|4249.5|4229.5|4240|4238|4266|4264.5|4193|4192|1416263
1569193200000|2019-09-22 23:00:00|4249.5|4240|4251|4249|4268.5|4266.5|4209|4208|1624180
1569279600000|2019-09-23 23:00:00|4240|4217|4152|4150.5|4241.5|4236.5|4141.5|4140.5|1576800
1569366000000|2019-09-24 23:00:00|4071|4061.5|4171.5|4170|4182|4181|4070|4061.5|1037814
1569452400000|2019-09-25 23:00:00|4168.5|4149.5|4170|4168|4247.5|4246.5|4164.5|4149.5|1234132
1569538800000|2019-09-26 23:00:00|4194|4176.5|4239.5|4238.5|4257|4255.5|4188.5|4176.5|876082
1569798000000|2019-09-29 23:00:00|4263.5|4260.5|4227|4225.5|4266|4260.5|4205.5|4204.5|795943
1569884400000|2019-09-30 23:00:00|4217.5|4199|4202|4200|4254.5|4253|4191.5|4190.5|1423576
1569970800000|2019-10-01 23:00:00|4206|4175.5|4022|4020|4206|4186.5|4003.5|4003|2298196
1570057200000|2019-10-02 23:00:00|4020|4006|3994|3991.5|4020|4011|3934|3933|2082387
1570143600000|2019-10-03 23:00:00|4006|3996|4036.5|4035|4050.5|4049|3963|3962.5|1400474
1570402800000|2019-10-06 23:00:00|4034.5|4019|4051|4048.5|4059.5|4058|3993|3989|728143
1570489200000|2019-10-07 23:00:00|4093|4069.5|4038.5|4036|4109|4107|4021|4020|1285539
1570575600000|2019-10-08 23:00:00|4010|4004|4012|4010|4065|4064.5|3976|3974.5|1377835
1570662000000|2019-10-09 23:00:00|4049.5|4042|4125.5|4123.5|4138|4136.5|4045|4042|1410280
1570748400000|2019-10-10 23:00:00|4135|4126|4197|4195.5|4210.5|4209|4081.5|4080|2228794
1571007600000|2019-10-13 23:00:00|4183.5|4167|4117.5|4116|4183.5|4172.5|4116|4115.5|1720901
1571094000000|2019-10-14 23:00:00|4136.5|4117|4032|4030|4138.5|4117.5|4002.5|4000.5|1942241
1571180400000|2019-10-15 23:00:00|3958.5|3946|3960|3958.5|3986.5|3984.5|3921.5|3920|2217563
1571266800000|2019-10-16 23:00:00|3923.5|3922.5|3971|3970|4017.5|4016.5|3911|3910|2272915
1571353200000|2019-10-17 23:00:00|3955.5|3935|3974.5|3973.5|3997|3996|3915.5|3913.5|1209412
1571612400000|2019-10-20 23:00:00|3963|3960|3990.5|3989|4023.5|4022.5|3949|3945.5|1479309
1571698800000|2019-10-21 23:00:00|3996.5|3989.5|4037.5|4036.5|4041|4040|3970.5|3969.5|1185807
1571785200000|2019-10-22 23:00:00|4029.5|4023|4060|4059|4090|4089.5|4015|4010|815992
1571871600000|2019-10-23 23:00:00|4073.5|4064.5|4069|4067.5|4105|4104.5|4049|4047|830287
1571958000000|2019-10-24 23:00:00|4065|4056.5|4111.5|4110|4114.5|4112|4041|4039.5|703637
1572220800000|2019-10-28 00:00:00|4139|4102.5|4148|4147|4161.5|4160.5|4108|4102.5|1077591
1572307200000|2019-10-29 00:00:00|4173|4154|4155.5|4154|4186|4184.5|4135.5|4134.5|1235462
1572393600000|2019-10-30 00:00:00|4121.5|4109.5|4069.5|4068|4135.5|4133.5|4056.5|4055.5|1096876
1572480000000|2019-10-31 00:00:00|4077|4058|4025.5|4023.5|4077|4072.5|3990.5|3988.5|1217303
1572566400000|2019-11-01 00:00:00|4021|4016|4151.5|4150|4152|4150.5|4021|4016|1375465
1572825600000|2019-11-04 00:00:00|4234.5|4228.5|4307.5|4306.5|4334.5|4334|4213.5|4211.5|2291746
1572912000000|2019-11-05 00:00:00|4339.5|4322.5|4359.5|4357.5|4393.5|4392.5|4290.5|4290|1783425
1572998400000|2019-11-06 00:00:00|4319|4309.5|4348|4347.5|4357|4356|4297|4296|1229319
1573084800000|2019-11-07 00:00:00|4377|4358.5|4333.5|4332|4400|4396|4330|4329.5|1529234
1573171200000|2019-11-08 00:00:00|4326|4311|4206|4203.5|4326|4317|4196|4195.5|1771551
1573430400000|2019-11-11 00:00:00|4188|4180.5|4128|4125.5|4188|4180.5|4051.5|4051|1781586
1573516800000|2019-11-12 00:00:00|4209.5|4201.5|4150|4148|4214.5|4213|4144.5|4144|1279137
1573603200000|2019-11-13 00:00:00|4105.5|4091|4078|4076.5|4127.5|4118|4067|4066|1344092
1573689600000|2019-11-14 00:00:00|4090.5|4083|4101|4099.5|4119|4118|4046|4043.5|1306534
1573776000000|2019-11-15 00:00:00|4144|4130|4147|4145|4192.5|4191|4112.5|4106.5|1066916
1574035200000|2019-11-18 00:00:00|4170.5|4161|4175.5|4175|4178.5|4177.5|4129.5|4127.5|1093553
1574121600000|2019-11-19 00:00:00|4185.5|4172|4210.5|4208.5|4283|4282|4183.5|4172|1532522
1574208000000|2019-11-20 00:00:00|4200|4189.5|4145|4143|4205|4199|4098.5|4097.5|1622674
1574294400000|2019-11-21 00:00:00|4109.5|4095.5|4096|4094|4118.5|4117.5|4074|4072.5|1118846
1574380800000|2019-11-22 00:00:00|4137.5|4130|4187|4184.5|4210.5|4209.5|4127.5|4121|1425589
1574640000000|2019-11-25 00:00:00|4255|4250|4223|4222|4286|4284.5|4208|4207|860967
1574726400000|2019-11-26 00:00:00|4237.5|4228.5|4245|4243|4267|4265|4219|4216.5|858396
1574812800000|2019-11-27 00:00:00|4320|4310.5|4242.5|4241|4321.5|4320|4237.5|4237|942192
1574899200000|2019-11-28 00:00:00|4247.5|4229|4271|4268.5|4280.5|4279.5|4222.5|4220|609513
1574985600000|2019-11-29 00:00:00|4261|4240|4218.5|4217|4262.5|4261|4209.5|4208|785318
1575244800000|2019-12-02 00:00:00|4254|4250|4232.5|4231|4319|4316.5|4213|4211|1234111
1575331200000|2019-12-03 00:00:00|4259|4236|4173.5|4171.5|4259|4242.5|4146|4145|1464280
1575417600000|2019-12-04 00:00:00|4145|4131|4179.5|4177.5|4228|4226.5|4138.5|4131|1112588
1575504000000|2019-12-05 00:00:00|4172|4155.5|4146|4144|4188|4186.5|4127|4126.5|931609
1575590400000|2019-12-06 00:00:00|4192.5|4163.5|4215.5|4214|4229.5|4228.5|4154.5|4129.5|779294
1575849600000|2019-12-09 00:00:00|4247|4240.5|4257|4255.5|4288|4287|4247|4240|880312
1575936000000|2019-12-10 00:00:00|4244|4234|4257|4255.5|4260.5|4259|4177.5|4176|1002370
1576022400000|2019-12-11 00:00:00|4272|4253.5|4329|4326.5|4341.5|4335.5|4268.5|4253.5|1212960
1576108800000|2019-12-12 00:00:00|4304.5|4289.5|4367|4364.5|4391|4389|4292|4286.5|1223613
1576195200000|2019-12-13 00:00:00|4391.5|4386|4322|4319.5|4455.5|4454.5|4314.5|4313.5|2359023
1576454400000|2019-12-16 00:00:00|4358.5|4355|4435.5|4433|4490|4489|4357.5|4355|1184829
1576540800000|2019-12-17 00:00:00|4375.5|4355|4469|4466.5|4480|4479|4363|4355|1326400
1576627200000|2019-12-18 00:00:00|4455.5|4433.5|4481|4479.5|4483.5|4483|4439|4433.5|886369
1576713600000|2019-12-19 00:00:00|4472.5|4462.5|4495|4493|4526|4524.5|4461|4458.5|958985
1576800000000|2019-12-20 00:00:00|4513|4493.5|4537|4536|4565|4559.5|4496|4493.5|1412534
1577059200000|2019-12-23 00:00:00|4529.5|4522|4570.5|4568.5|4570.5|4569|4484.5|4483|202889
1577145600000|2019-12-24 00:00:00|4573|4540|4535|4534.5|4573|4561|4517.5|4516.5|90289
1577404800000|2019-12-27 00:00:00|4574.5|4541|4543|4541.5|4594.5|4593.5|4533|4531.5|216723
1577664000000|2019-12-30 00:00:00|4542|4531|4515.5|4513.5|4543.5|4541.5|4493|4492|242882
1577750400000|2019-12-31 00:00:00|4500|4459|4499|4495.5|4538|4537|4480.5|4459|87122
1577923200000|2020-01-02 00:00:00|4519.5|4510|4534.5|4532.5|4550.5|4549.5|4510|4509|353942
1578009600000|2020-01-03 00:00:00|4490|4485|4500|4499|4518.5|4517.5|4446.5|4445.5|316627
1578268800000|2020-01-06 00:00:00|4467.5|4461.5|4428.5|4426.5|4483|4481|4427|4425.5|329542
1578355200000|2020-01-07 00:00:00|4457|4446.5|4439.5|4438|4457|4455.5|4398.5|4398|372920
1578441600000|2020-01-08 00:00:00|4438.5|4419.5|4496.5|4494|4503|4502.5|4407.5|4402.5|384699
1578528000000|2020-01-09 00:00:00|4536.5|4521.5|4459.5|4457|4536.5|4527.5|4457|4456|349457
1578614400000|2020-01-10 00:00:00|4479|4472.5|4495.5|4493.5|4517|4516|4434|4433|275925
1578873600000|2020-01-13 00:00:00|4510|4503|4555.5|4552.5|4562|4561.5|4488.5|4483.5|276294
1578960000000|2020-01-14 00:00:00|4562.5|4536.5|4552.5|4551|4599|4590|4537.5|4536.5|294083
1579046400000|2020-01-15 00:00:00|4579.5|4551.5|4527|4526|4579.5|4561.5|4489|4488|305648
1579132800000|2020-01-16 00:00:00|4534|4523.5|4519|4517|4557.5|4555.5|4501|4496.5|294659
1579219200000|2020-01-17 00:00:00|4575|4557.5|4658|4656.5|4691.5|4690.5|4573.5|4557|522465
1579478400000|2020-01-20 00:00:00|4661|4637|4681.5|4680|4699.5|4698|4651.5|4637|256270
1579564800000|2020-01-21 00:00:00|4625|4615.5|4618.5|4617.5|4625|4617.5|4527.5|4527|463452
1579651200000|2020-01-22 00:00:00|4629.5|4622|4602|4600.5|4658|4656|4602|4600|431077
1579737600000|2020-01-23 00:00:00|4578|4572|4423|4421.5|4578|4572|4421.5|4420|657649
1579824000000|2020-01-24 00:00:00|4488.5|4480|4441|4438.5|4517.5|4515.5|4429.5|4428|474228
1580083200000|2020-01-27 00:00:00|4285.5|4259|4212|4208.5|4285.5|4279|4207|4206|756887
1580169600000|2020-01-28 00:00:00|4242.5|4225|4255.5|4254|4282.5|4281.5|4177.5|4177|554102
1580256000000|2020-01-29 00:00:00|4288.5|4278.5|4254.5|4253|4316.5|4316|4240|4238.5|466583
1580342400000|2020-01-30 00:00:00|4176.5|4148|4169|4167|4229|4228|4143.5|4134.5|640135
1580428800000|2020-01-31 00:00:00|4196|4190.5|4079.5|4077.5|4196|4191|4064|4062.5|547298
1580688000000|2020-02-03 00:00:00|4082.5|4064|4089.5|4088.5|4114|4113|4029|4023.5|2292383
1580774400000|2020-02-04 00:00:00|4165|4161|4218.5|4216.5|4224.5|4224|4157|4154.5|3071675
1580860800000|2020-02-05 00:00:00|4186.5|4169|4281|4278.5|4323|4322|4157.5|4155.5|3448549
1580947200000|2020-02-06 00:00:00|4340.5|4321.5|4287.5|4286.5|4342|4340.5|4212.5|4211|3114783
1581033600000|2020-02-07 00:00:00|4259.5|4233|4188|4187|4307|4304.5|4172|4171.5|2560894
1581292800000|2020-02-10 00:00:00|4197|4174|4112.5|4110.5|4210.5|4208.5|4103.5|4102.5|2687811
1581379200000|2020-02-11 00:00:00|4186|4178.5|4165|4163|4214.5|4213.5|4150.5|4149|2827812
1581465600000|2020-02-12 00:00:00|4161.5|4158|4263.5|4261|4286|4285|4152|4148|2071911
1581552000000|2020-02-13 00:00:00|4227.5|4223.5|4212.5|4210.5|4240.5|4237.5|4178.5|4178|1982419
1581638400000|2020-02-14 00:00:00|4198.5|4190|4195.5|4195|4244.5|4244|4184|4181.5|2274958
1581897600000|2020-02-17 00:00:00|4224|4204|4212.5|4212|4256.5|4256|4201.5|4201|1390258
1581984000000|2020-02-18 00:00:00|4175.5|4163.5|4160.5|4159|4188|4186|4141.5|4140|1854761
1582070400000|2020-02-19 00:00:00|4197|4191|4211|4210|4228.5|4227.5|4175.5|4175|1646816
1582156800000|2020-02-20 00:00:00|4224|4208|4223|4221|4262.5|4262|4207.5|4205|1669931
1582243200000|2020-02-21 00:00:00|4177.5|4156|4192.5|4191|4222|4220.5|4132.5|4131.5|2439628
1582502400000|2020-02-24 00:00:00|4081|4080|3964.5|3962.5|4081|4080|3938.5|3937|4220795
1582588800000|2020-02-25 00:00:00|4026|3999|3921|3918.5|4026|4014|3915|3913.5|3194725
1582675200000|2020-02-26 00:00:00|3921.5|3915.5|3909|3906|3982|3980|3854|3852|4069347
1582761600000|2020-02-27 00:00:00|3828|3821|3668|3666.5|3846.5|3843.5|3644.5|3642.5|6805510
1582848000000|2020-02-28 00:00:00|3516.5|3512|3594.5|3588|3594.5|3590.5|3470|3468|9658112
1583107200000|2020-03-02 00:00:00|3789.5|3785.5|3738.5|3736.5|3895|3894|3616|3614|7611764
1583193600000|2020-03-03 00:00:00|3799|3793|3821|3818.5|3937|3934|3750|3747|4964592
1583280000000|2020-03-04 00:00:00|3879|3869.5|3931|3929.5|3999|3998|3851|3850.5|4129034
1583366400000|2020-03-05 00:00:00|3814|3798.5|3653|3650.5|3815.5|3808.5|3611.5|3610.5|4392852
1583452800000|2020-03-06 00:00:00|3589|3567.5|3516|3514.5|3617.5|3616.5|3506.5|3506|6606275
1583712000000|2020-03-09 00:00:00|3397|3381|3252.5|3250.5|3398|3390|3183|3181|8800691
1583798400000|2020-03-10 00:00:00|3386.5|3372.5|3377|3373|3528|3526|3331|3329.5|8232214
1583884800000|2020-03-11 00:00:00|3441.5|3437.5|3359|3356|3502|3501|3335|3333.5|5596098
1583971200000|2020-03-12 00:00:00|3175|3168.5|2998.5|2994|3233|3230.5|2981|2980.5|7232785
1584057600000|2020-03-13 00:00:00|3384|3320|3259.5|3256|3452|3434|3104|3102|8690555
1584316800000|2020-03-16 00:00:00|3145.5|3104.5|3272.5|3271.5|3380.5|3377.5|3044|3043|7735943
1584403200000|2020-03-17 00:00:00|3510|3499|3392|3385.5|3510|3499|3257.5|3250|6028788
1584489600000|2020-03-18 00:00:00|3176.5|3150|3271.5|3267|3323.5|3321|3116|3112.5|5167254
1584576000000|2020-03-19 00:00:00|3245.5|3215.5|3193|3184|3354.5|3351|3053.5|3053|6299643
1584662400000|2020-03-20 00:00:00|3326|3316.5|3185.5|3176|3419.5|3415.5|3169|3167.5|4564767
1584921600000|2020-03-23 00:00:00|3038|3007|3083|3079|3212|3202.5|2955|2950.5|4903688
1585008000000|2020-03-24 00:00:00|3250|3241|3518.5|3515.5|3520|3516|3233.5|3231.5|5100186
1585094400000|2020-03-25 00:00:00|3682|3621|3800.5|3800|3841.5|3837|3502|3498.5|7571765
1585180800000|2020-03-26 00:00:00|3627.5|3608|3739.5|3733.5|3757.5|3756|3585.5|3580.5|3902649
1585267200000|2020-03-27 00:00:00|3571|3562|3520|3516.5|3622.5|3620.5|3439.5|3437|4732801
1585522800000|2020-03-29 23:00:00|3559.5|3530.5|3678|3672.5|3696|3694.5|3502.5|3499.5|2924329
1585609200000|2020-03-30 23:00:00|3664|3654|3716|3710|3726.5|3725|3609.5|3606|4770650
1585695600000|2020-03-31 23:00:00|3708.5|3584|3575.5|3570.5|3708.5|3665.5|3567.5|3565.5|3585673
1585782000000|2020-04-01 23:00:00|3638.5|3622|3711|3706|3767|3764.5|3612|3605|3536338
1585868400000|2020-04-02 23:00:00|3700|3682|3776.5|3773|3793|3792|3658.5|3655|3982606
1586127600000|2020-04-05 23:00:00|3798.5|3774|3795|3791.5|3850|3845.5|3759.5|3757.5|2819764
1586214000000|2020-04-06 23:00:00|3847|3841|3773.5|3771|3916.5|3914.5|3741.5|3740|4290280
1586300400000|2020-04-07 23:00:00|3713.5|3704|3688.5|3686|3744.5|3741|3634|3633|2312182
1586386800000|2020-04-08 23:00:00|3797.5|3790.5|3858|3853.5|3860|3856.5|3678.5|3677.5|4277837
1586818800000|2020-04-13 23:00:00|3915|3907|3823|3817.5|3944|3939.5|3799.5|3798|2943794
1586905200000|2020-04-14 23:00:00|3788|3780.5|3667.5|3664|3825.5|3824|3660.5|3659|2974365
1586991600000|2020-04-15 23:00:00|3696.5|3681.5|3706.5|3702|3745.5|3741.5|3673.5|3673|4490199
1587078000000|2020-04-16 23:00:00|3876|3867.5|3799.5|3797.5|3916|3914|3794|3793|7926544
1587337200000|2020-04-19 23:00:00|3783|3775.5|3821|3819.5|3834.5|3834|3720.5|3718.5|2672142
1587423600000|2020-04-20 23:00:00|3728.5|3716|3634.5|3633|3741|3740|3631|3630|2479223
1587510000000|2020-04-21 23:00:00|3659.5|3643.5|3764.5|3762|3764.5|3762.5|3621|3619|2292221
1587596400000|2020-04-22 23:00:00|3748|3706.5|3796|3793.5|3832.5|3832|3711.5|3706.5|1808107
1587682800000|2020-04-23 23:00:00|3757|3720|3741|3736.5|3817|3816|3722.5|3718.5|2136324
1587942000000|2020-04-26 23:00:00|3781.5|3767|3761.5|3759.5|3828.5|3813.5|3731|3728.5|1417637
1588028400000|2020-04-27 23:00:00|3759|3750.5|3778|3776.5|3820|3819.5|3714.5|3710.5|1632498
1588114800000|2020-04-28 23:00:00|3799.5|3790|3945.5|3942|3947|3946.5|3756|3754|2463486
1588201200000|2020-04-29 23:00:00|3918.5|3894.5|3675.5|3672|3918.5|3912|3674|3672|3780017
1588287600000|2020-04-30 23:00:00|3578|3573|3605.5|3603.5|3610|3609|3524.5|3523|2624137
1588546800000|2020-05-03 23:00:00|3591|3567|3560.5|3558|3605|3603|3519.5|3518.5|2040068
1588633200000|2020-05-04 23:00:00|3635.5|3626.5|3600|3597|3654|3651|3558.5|3556.5|1782228
1588719600000|2020-05-05 23:00:00|3579.5|3575.5|3599.5|3598|3669.5|3668.5|3579.5|3575.5|2005715
1588806000000|2020-05-06 23:00:00|3648|3631|3729.5|3727.5|3761.5|3760.5|3622|3619|3131000
1589151600000|2020-05-10 23:00:00|3747.5|3737.5|3668.5|3668|3773.5|3771.5|3615|3613.5|2313749
1589238000000|2020-05-11 23:00:00|3654.5|3643|3719|3718|3762.5|3761|3652|3643|2508772
1589324400000|2020-05-12 23:00:00|3703|3656|3724|3723|3770|3767.5|3664|3656|2007690
1589410800000|2020-05-13 23:00:00|3684.5|3681.5|3762.5|3759.5|3787.5|3786.5|3634|3633|2785748
1589497200000|2020-05-14 23:00:00|3849|3818|3919|3916.5|3965|3964|3819|3815.5|4027680
1589756400000|2020-05-17 23:00:00|4030|4024|4247.5|4245|4254.5|4253.5|4030|4024|4528193
1589842800000|2020-05-18 23:00:00|4272.5|4269|4276|4274|4301|4297.5|4186|4184|3046211
1589929200000|2020-05-19 23:00:00|4243|4234|4306.5|4305|4316.5|4316|4192.5|4186.5|2050627
1590015600000|2020-05-20 23:00:00|4249.5|4227.5|4222|4219.5|4296|4294.5|4214|4213|2474992
1590102000000|2020-05-21 23:00:00|4106|4096|4257.5|4255.5|4266.5|4265|4087|4081.5|2307406
1590447600000|2020-05-25 23:00:00|4285.5|4278|4168.5|4167.5|4307|4304|4145.5|4144.5|2697924
1590534000000|2020-05-26 23:00:00|4200|4193|4270|4267.5|4289|4288.5|4171.5|4168|3355976
1590620400000|2020-05-27 23:00:00|4299.5|4289|4296.5|4294.5|4320|4316.5|4256.5|4254|2759472
1590706800000|2020-05-28 23:00:00|4342|4333.5|4309.5|4305.5|4415|4412.5|4288|4287|3067412
1590966000000|2020-05-31 23:00:00|4473|4464|4397.5|4395.5|4485|4481.5|4337|4336|2047890
1591052400000|2020-06-01 23:00:00|4401|4393.5|4435.5|4434|4453|4452.5|4366.5|4365.5|2058503
1591138800000|2020-06-02 23:00:00|4485|4472.5|4512|4509|4520|4519.5|4414.5|4413|2500359
1591225200000|2020-06-03 23:00:00|4495.5|4479|4469|4467|4522|4520|4456.5|4455|1970171
1591311600000|2020-06-04 23:00:00|4518.5|4511|4543|4541|4553.5|4552|4462.5|4460.5|2510455
1591570800000|2020-06-07 23:00:00|4518|4510.5|4563.5|4561.5|4603|4601.5|4517.5|4510.5|2866257
1591657200000|2020-06-08 23:00:00|4597|4585.5|4519|4517.5|4617|4613|4462|4460.5|3739259
1591743600000|2020-06-09 23:00:00|4573|4562|4566|4564.5|4594.5|4592.5|4506|4504.5|1740995
1591830000000|2020-06-10 23:00:00|4491.5|4484.5|4483|4480.5|4530.5|4530|4463|4462.5|3438411
1591916400000|2020-06-11 23:00:00|4445.5|4409.5|4570.5|4570|4624|4623.5|4428.5|4409.5|4363213
1592175600000|2020-06-14 23:00:00|4429.5|4393|4490.5|4489.5|4500|4499.5|4412|4393|2704089
1592262000000|2020-06-15 23:00:00|4600|4588.5|4589|4586.5|4632|4631.5|4530|4528.5|3209710
1592348400000|2020-06-16 23:00:00|4579.5|4571.5|4586.5|4586|4612.5|4611|4517.5|4516|3248025
1592434800000|2020-06-17 23:00:00|4555|4512.5|4510|4507.5|4581|4579|4477|4475.5|3393390
1592521200000|2020-06-18 23:00:00|4495.5|4487.5|4502.5|4499.5|4564|4562.5|4462.5|4458|2962325
1592780400000|2020-06-21 23:00:00|4458|4436|4517|4515|4539|4537|4444.5|4436|1803194
1592866800000|2020-06-22 23:00:00|4544|4536.5|4616|4613.5|4619.5|4618|4524.5|4522|2244793
1592953200000|2020-06-23 23:00:00|4577|4558.5|4492.5|4490|4597|4595|4487.5|4486|1551129
1593039600000|2020-06-24 23:00:00|4473.5|4459|4546|4543.5|4557|4556|4454.5|4451|1733622
1593126000000|2020-06-25 23:00:00|4603.5|4591.5|4547.5|4545.5|4624.5|4623|4524.5|4522|1667830
1593385200000|2020-06-28 23:00:00|4500.5|4493.5|4561.5|4559|4567|4565.5|4471.5|4467|2217093
1593471600000|2020-06-29 23:00:00|4537|4529|4549|4547|4572|4561.5|4487.5|4486.5|1524808
1593558000000|2020-06-30 23:00:00|4551|4522|4451.5|4449.5|4551|4547|4446.5|4445|1581103
1593644400000|2020-07-01 23:00:00|4554|4537.5|4534.5|4532.5|4574|4573|4489|4488|1946151
1593730800000|2020-07-02 23:00:00|4522|4511.5|4443|4442|4540|4538|4428.5|4427.5|1001112
1593990000000|2020-07-05 23:00:00|4519|4508|4541.5|4539.5|4558.5|4556|4507|4506|1690926
1594076400000|2020-07-06 23:00:00|4558|4550.5|4565.5|4563|4575|4574.5|4475.5|4473.5|1201352
1594162800000|2020-07-07 23:00:00|4559.5|4552.5|4611.5|4609|4620|4619.5|4534|4530|1967495
1594249200000|2020-07-08 23:00:00|4652.5|4647.5|4608|4606.5|4672.5|4670|4587|4585|2281039
1594335600000|2020-07-09 23:00:00|4560|4552|4613|4610.5|4642.5|4640|4547|4542.5|1743417
1594594800000|2020-07-12 23:00:00|4682.5|4672.5|4773|4770|4799|4798|4680.5|4671.5|2228383
1594681200000|2020-07-13 23:00:00|4736|4723|4806.5|4803.5|4817|4816|4702.5|4700.5|2736826
1594767600000|2020-07-14 23:00:00|4907|4902|4859.5|4857|4933.5|4931.5|4821|4820|3072023
1594854000000|2020-07-15 23:00:00|4799.5|4793|4831|4828|4864|4863|4770.5|4765|1905982
1594940400000|2020-07-16 23:00:00|4866|4847.5|4922|4919.5|4947.5|4946.5|4845.5|4841.5|2476449
1595199600000|2020-07-19 23:00:00|4921.5|4907.5|4962|4960.5|4968|4967.5|4889.5|4888.5|1999876
1595286000000|2020-07-20 23:00:00|4959.5|4955.5|4847.5|4845.5|4994.5|4989|4800.5|4800|2798016
1595372400000|2020-07-21 23:00:00|4856|4853.5|4817.5|4815.5|4889|4886|4770.5|4770|1963629
1595458800000|2020-07-22 23:00:00|4832.5|4814.5|4812|4811|4851|4850.5|4793|4792|1571355
1595545200000|2020-07-23 23:00:00|4752|4740|4743|4740.5|4764.5|4763.5|4712|4711|1451620
1595804400000|2020-07-26 23:00:00|4775|4764|4827.5|4824.5|4855.5|4855|4744.5|4743|2051970
1595890800000|2020-07-27 23:00:00|4849.5|4829|4782.5|4781|4871|4864.5|4727|4726|1554758
1595977200000|2020-07-28 23:00:00|4774.5|4728.5|4795|4792.5|4856|4853.5|4736.5|4728.5|1822193
1596063600000|2020-07-29 23:00:00|4823.5|4816.5|4659.5|4658|4824|4816.5|4609|4608|1972833
1596150000000|2020-07-30 23:00:00|4669.5|4662.5|4625|4618.5|4701|4700|4579|4578|2111915
1596409200000|2020-08-02 23:00:00|4650|4623.5|4815.5|4814|4825.5|4824.5|4643.5|4623.5|2433215
1596495600000|2020-08-03 23:00:00|4776|4765.5|4751.5|4750|4804.5|4801|4720.5|4718|2075840
1596582000000|2020-08-04 23:00:00|4799.5|4789.5|4942|4940.5|4947|4946.5|4791.5|4786|2703951
1596668400000|2020-08-05 23:00:00|4807.5|4796.5|4733.5|4730.5|4820|4813|4697.5|4696.5|3148453
1596754800000|2020-08-06 23:00:00|4702.5|4684|4662.5|4661|4750|4748|4657|4656|1741239
1597014000000|2020-08-09 23:00:00|4699.5|4676.5|4701.5|4700|4745|4744|4658.5|4654.5|1421809
1597100400000|2020-08-10 23:00:00|4730|4714.5|4720|4718.5|4835.5|4834.5|4706.5|4706|2657878
1597186800000|2020-08-11 23:00:00|4727.5|4706|4838|4832.5|4852|4851|4691|4680|2002326
1597273200000|2020-08-12 23:00:00|4759.5|4748|4759.5|4758|4775|4773.5|4695.5|4693.5|1328579
1597359600000|2020-08-13 23:00:00|4746.5|4729|4699|4697|4749.5|4747|4653|4651|1474044
1597618800000|2020-08-16 23:00:00|4780|4723.5|4789|4787|4830|4828.5|4741.5|4723.5|1853594
1597705200000|2020-08-17 23:00:00|4816.5|4766.5|4791|4789.5|4852.5|4851|4743|4740.5|1632174
1597791600000|2020-08-18 23:00:00|4786.5|4775|4797|4794.5|4828|4827|4744.5|4742.5|960964
1597878000000|2020-08-19 23:00:00|4730.5|4712|4663|4660|4746|4741.5|4657.5|4655|1905041
1597964400000|2020-08-20 23:00:00|4680|4674|4684|4683|4699.5|4698.5|4613.5|4611.5|2606053
1598223600000|2020-08-23 23:00:00|4753.5|4739.5|4730|4729|4814|4812|4711.5|4711|1363445
1598310000000|2020-08-24 23:00:00|4717.5|4699.5|4617|4615.5|4751|4749.5|4609|4608.5|1525977
1598396400000|2020-08-25 23:00:00|4642|4627.5|4689.5|4687.5|4690|4688.5|4607.5|4603|1319726
1598482800000|2020-08-26 23:00:00|4693.5|4678.5|4616|4613.5|4720|4718.5|4612|4611|1316472
1598569200000|2020-08-27 23:00:00|4638.5|4635.5|4632|4630.5|4654.5|4653.5|4590.5|4590|1714394
1598914800000|2020-08-31 23:00:00|4671|4658|4639|4636.5|4679|4677|4569|4568.5|2904267
1599001200000|2020-09-01 23:00:00|4714.5|4700.5|4669|4667|4760.5|4759.5|4660|4659|1845074
1599087600000|2020-09-02 23:00:00|4657|4640.5|4499.5|4497|4673|4670.5|4490.5|4489|1551380
1599174000000|2020-09-03 23:00:00|4534.5|4498.5|4570|4568|4645.5|4644|4482|4478.5|2491118
1599433200000|2020-09-06 23:00:00|4648|4627|4679|4678|4699|4698.5|4602.5|4600.5|1036316
1599519600000|2020-09-07 23:00:00|4699.5|4675|4701|4700.5|4718.5|4716|4623|4622|1760491
1599606000000|2020-09-08 23:00:00|4714.5|4703.5|4803|4801.5|4811|4810.5|4686|4680.5|2409750
1599692400000|2020-09-09 23:00:00|4798|4790.5|4795|4794.5|4832|4831|4724|4722|1765976
1599778800000|2020-09-10 23:00:00|4812.5|4800|4997.5|4995|5032|5030|4786.5|4784|2438292
1600038000000|2020-09-13 23:00:00|5049|5039|5002|5000|5061|5055|4983.5|4981.5|2273261
1600124400000|2020-09-14 23:00:00|5063|5053|5157|5154|5175|5174|5032|5030|3742348
1600210800000|2020-09-15 23:00:00|5063|5057|5035|5032|5121|5120|5034|5031|3868826
1600297200000|2020-09-16 23:00:00|4892.5|4890|4994.5|4993.5|5012|5011|4880|4873|4248558
1600383600000|2020-09-17 23:00:00|5037|5022|5026|5023|5099|5098|5018|5015|2952376
1600642800000|2020-09-20 23:00:00|4944.5|4932.5|4806.5|4803|4944.5|4933|4759|4757.5|2598717
1600729200000|2020-09-21 23:00:00|4779.5|4774.5|4777|4776|4822|4819|4760.5|4759.5|2076497
1600815600000|2020-09-22 23:00:00|4811|4805|4795.5|4794|4840|4836|4728.5|4727.5|2437680
1600902000000|2020-09-23 23:00:00|4731.5|4719|4799.5|4799|4827.5|4826|4720.5|4714.5|2524586
1600988400000|2020-09-24 23:00:00|4797|4780|4719.5|4717.5|4805|4802.5|4676|4675.5|2160364
1601247600000|2020-09-27 23:00:00|4754.5|4734|4714.5|4713|4754.5|4744|4631|4630|2024831
1601334000000|2020-09-28 23:00:00|4669|4652.5|4700.5|4700|4724.5|4722.5|4640|4638.5|1973527
1601420400000|2020-09-29 23:00:00|4677.5|4666|4660|4657|4773|4772|4655|4652|2028932
1601506800000|2020-09-30 23:00:00|4708|4700.5|4639|4637|4737|4736|4632|4630.5|2197493
1601593200000|2020-10-01 23:00:00|4587|4576|4703|4700.5|4704|4702|4565|4560.5|1510057
1601852400000|2020-10-04 23:00:00|4728|4712.5|4696.5|4694.5|4743.5|4739|4647.5|4645.5|1603048
1601938800000|2020-10-05 23:00:00|4742.5|4735|4652.5|4650|4743|4737.5|4632|4631|1357318
1602025200000|2020-10-06 23:00:00|4642|4636|4775.5|4773|4794.5|4793.5|4621|4619.5|1850393
1602111600000|2020-10-07 23:00:00|4762|4748.5|4740.5|4738.5|4773|4772.5|4683.5|4681.5|1444063
1602198000000|2020-10-08 23:00:00|4794|4777|4812.5|4811|4869.5|4868.5|4752|4750.5|1596156
1602457200000|2020-10-11 23:00:00|4749|4741.5|4719.5|4716.5|4791|4787|4718|4716.5|1397836
1602543600000|2020-10-12 23:00:00|4726|4718.5|4702|4700.5|4754|4752.5|4674|4673|1477866
1602630000000|2020-10-13 23:00:00|4749|4735.5|4709.5|4708.5|4768|4765|4686|4685.5|1037178
1602716400000|2020-10-14 23:00:00|4687.5|4669|4659|4656.5|4687.5|4674.5|4582.5|4581|2230540
1602802800000|2020-10-15 23:00:00|4655|4646|4666.5|4665|4734.5|4731.5|4646.5|4645|1465099
1603062000000|2020-10-18 23:00:00|4643.5|4639.5|4619.5|4616.5|4679.5|4676|4601|4600|2193038
1603148400000|2020-10-19 23:00:00|4577.5|4564|4603|4601.5|4622.5|4622|4549|4548|1234169
1603234800000|2020-10-20 23:00:00|4653.5|4615|4576|4574|4653.5|4633.5|4525|4524|1822516
1603321200000|2020-10-21 23:00:00|4578|4568.5|4547.5|4545.5|4600|4598.5|4515.5|4515|1654921
1603407600000|2020-10-22 23:00:00|4537|4524|4583|4583|4626.5|4625.5|4520|4515|1681605
1603670400000|2020-10-26 00:00:00|4482.5|4479.5|4484|4483|4550.5|4548|4468|4459.5|1664209
1603756800000|2020-10-27 00:00:00|4462|4444.5|4436.5|4434|4462|4449|4398|4396|2390296
1603843200000|2020-10-28 00:00:00|4390|4386|4265|4263|4397|4394.5|4258|4256.5|3560641
1603929600000|2020-10-29 00:00:00|4265.5|4261|4326|4324|4367|4366.5|4253.5|4251.5|1095028
1604016000000|2020-10-30 00:00:00|4317|4295.5|4368.5|4366|4371|4370|4292|4288.5|857885
1604275200000|2020-11-02 00:00:00|4366.5|4360.5|4444|4443|4473.5|4472.5|4320.5|4318.5|2114582
1604361600000|2020-11-03 00:00:00|4509.5|4500|4498.5|4496.5|4571.5|4571|4477.5|4469.5|1796543
1604448000000|2020-11-04 00:00:00|4424.5|4413|4440|4437.5|4484.5|4481.5|4367.5|4365|2045336
1604534400000|2020-11-05 00:00:00|4487|4443.5|4490.5|4489|4542|4540|4442|4439.5|1827360
1604620800000|2020-11-06 00:00:00|4511|4493|4609|4607|4643.5|4643|4471|4469.5|2542992
1604880000000|2020-11-09 00:00:00|4713|4708.5|4666.5|4660.5|4831|4830|4653|4652|3090669
1604966400000|2020-11-10 00:00:00|4674.5|4650|4786|4784|4799.5|4798.5|4634.5|4631.5|3480546
1605052800000|2020-11-11 00:00:00|4769.5|4764|4791.5|4788|4792|4789.5|4728.5|4727|3573817
1605139200000|2020-11-12 00:00:00|4747|4731|4779|4777|4789|4788.5|4690|4689|3009772
1605225600000|2020-11-13 00:00:00|4750.5|4706|4733|4730.5|4772.5|4771|4690|4687.5|1734342
1605484800000|2020-11-16 00:00:00|4781.5|4770|4784.5|4783|4817|4815.5|4757|4756.5|3153385
1605571200000|2020-11-17 00:00:00|4793|4774.5|4769|4766.5|4818|4817|4703|4702|2369102
1605657600000|2020-11-18 00:00:00|4743.5|4735.5|4795|4792.5|4800.5|4800|4716|4715|2079125
1605744000000|2020-11-19 00:00:00|4767|4746.5|4717|4716|4783.5|4783|4714.5|4714|1539072
1605830400000|2020-11-20 00:00:00|4749.5|4736.5|4772.5|4770.5|4804.5|4804|4738.5|4734|1958580
1606089600000|2020-11-23 00:00:00|4842|4822|4863.5|4862.5|4872|4871.5|4796.5|4796|2004317
1606176000000|2020-11-24 00:00:00|4933.5|4922|5056|5053|5075|5074|4870.5|4870|2807343
1606262400000|2020-11-25 00:00:00|5034|5022|4910.5|4909.5|5034|5026|4885.5|4885|3123746
1606348800000|2020-11-26 00:00:00|4965|4959.5|4894.5|4893|4967|4960.5|4884|4883|1223725
1606435200000|2020-11-27 00:00:00|4858|4848|4928|4926|4934.5|4933.5|4858|4848|2706289
1606694400000|2020-11-30 00:00:00|4920|4914|4884.5|4880|4940.5|4940|4880.5|4878|2007477
1606780800000|2020-12-01 00:00:00|4876.5|4873|4993|4992|5012|5011|4859|4857.5|2270573
1606867200000|2020-12-02 00:00:00|5000|4994.5|5256|5254|5269|5268|4959.5|4956|3574847
1606953600000|2020-12-03 00:00:00|5297|5283|5395|5392|5399|5398|5250|5248|2848475
1607040000000|2020-12-04 00:00:00|5418|5402|5445|5442|5466|5464|5352|5350|2220147
1607299200000|2020-12-07 00:00:00|5494|5491|5470|5469|5517|5516|5447|5445|1758944
1607385600000|2020-12-08 00:00:00|5456|5449|5446|5444|5520|5519|5404|5403|3391093
1607472000000|2020-12-09 00:00:00|5452|5439|5380|5377|5482|5480|5355|5353|3661201
1607558400000|2020-12-10 00:00:00|5466|5424|5541|5538|5563|5562|5395|5394|2642039
1607644800000|2020-12-11 00:00:00|5501|5499|5549|5546|5582|5580|5497|5484|2108426
1607904000000|2020-12-14 00:00:00|5549|5540|5556|5555|5636|5635|5516|5513|2180319
1607990400000|2020-12-15 00:00:00|5564|5519|5611|5609|5640|5639|5536|5519|1786157
1608076800000|2020-12-16 00:00:00|5648|5639|5566|5563|5695|5693|5546|5544|1773977
1608163200000|2020-12-17 00:00:00|5642|5624|5607|5606|5678|5677|5598|5595|1916417
1608249600000|2020-12-18 00:00:00|5693|5673|5641|5640|5759|5757|5618|5615|2914539
1608508800000|2020-12-21 00:00:00|5615|5603|5596|5594|5742|5739|5510|5509|3252994
1608595200000|2020-12-22 00:00:00|5539|5527|5593|5590|5615|5614|5528|5527|1183038
1608681600000|2020-12-23 00:00:00|5583|5570|5604|5601|5610|5607|5542|5541|792112
1608768000000|2020-12-24 00:00:00|5632|5610|5578|5576|5632|5615|5555|5553|280176
1609200000000|2020-12-29 00:00:00|5645|5631|5645|5643|5773|5771|5612|5605|1852287
1609286400000|2020-12-30 00:00:00|5631|5608|5531|5527|5641|5632|5528|5525|787987
1609372800000|2020-12-31 00:00:00|5485|5479|5487|5484|5540|5537|5437|5430|469415
1609718400000|2021-01-04 00:00:00|5585|5580|5764|5761|5813|5811|5584|5580|1992156
1609804800000|2021-01-05 00:00:00|5718|5699|5756|5752|5774|5770|5679|5676|1288978
1609891200000|2021-01-06 00:00:00|5815|5758|6120|6118|6127|6126|5777|5758|3377143
1609977600000|2021-01-07 00:00:00|6231|6221|6295|6293|6330|6328|6161|6159|3957763
1610064000000|2021-01-08 00:00:00|6330|6328|6305|6302|6385|6379|6236|6234|3456782
1610323200000|2021-01-11 00:00:00|6267|6190|6183|6180|6306|6302|6105|6103|2686277
1610409600000|2021-01-12 00:00:00|6196|6164|6129|6127|6200|6193|6034|6032|2378411
1610496000000|2021-01-13 00:00:00|6065|6046|5989|5987|6104|6098|5973|5971|1512088
1610582400000|2021-01-14 00:00:00|5987|5976|6138|6135|6152|6150|5978|5975|1770757
1610668800000|2021-01-15 00:00:00|6131|6096|5948|5945|6131|6113|5851|5849|1833425
1610928000000|2021-01-18 00:00:00|5918|5914|5973|5971|5981|5980|5906|5904|1051595
1611014400000|2021-01-19 00:00:00|6033|6010|5908|5906|6086|6082|5895|5894|1821952
1611100800000|2021-01-20 00:00:00|5978|5961|6023|6020|6048|6046|5933|5932|2061763
1611187200000|2021-01-21 00:00:00|6080|6063|5926|5924|6080|6072|5914|5913|1860982
1611273600000|2021-01-22 00:00:00|5909|5902|5868|5866|5909|5906|5805|5804|1926520
1611532800000|2021-01-25 00:00:00|5909|5898|5871|5868|5985|5982|5840|5839|2539893
1611619200000|2021-01-26 00:00:00|5858|5832|5911|5909|5967|5965|5847|5832|1718166
1611705600000|2021-01-27 00:00:00|5820|5813|5736|5733|5860|5859|5645|5642|3375757
1611792000000|2021-01-28 00:00:00|5590|5584|5678|5675|5749|5746|5568|5565|2856776
1611878400000|2021-01-29 00:00:00|5514|5506|5585|5578|5673|5671|5503|5501|1705261
1612137600000|2021-02-01 00:00:00|5629|5608|5666|5664|5745|5744|5604|5597|1906572
1612224000000|2021-02-02 00:00:00|5696|5684|5619|5617|5716|5715|5577|5576|2179372
1612310400000|2021-02-03 00:00:00|5726|5716|5628|5626|5750|5745|5576|5574|1923638
1612396800000|2021-02-04 00:00:00|5727|5711|5637|5635|5754|5751|5593|5592|1928653
1612483200000|2021-02-05 00:00:00|5661|5652|5624|5623|5670|5664|5580|5577|2704213
1612742400000|2021-02-08 00:00:00|5734|5729|5771|5768|5773|5772|5688|5685|2244922
1612828800000|2021-02-09 00:00:00|5795|5773|5773|5771|5795|5788|5726|5725|1911915
1612915200000|2021-02-10 00:00:00|5877|5874|5929|5925|5976|5974|5820|5818|2060426
1613001600000|2021-02-11 00:00:00|6006|5967|5922|5918|6006|5984|5867|5865|2449827
1613088000000|2021-02-12 00:00:00|5854|5845|5935|5931|5947|5946|5814|5811|1325894
1613347200000|2021-02-15 00:00:00|6030|6023|6201|6199|6215|6213|6023|6020|1599446
1613433600000|2021-02-16 00:00:00|6278|6242|6271|6267|6459|6452|6169|6164|2184349
1613520000000|2021-02-17 00:00:00|6323|6310|6242|6240|6535|6533|6233|6231|2903501
1613606400000|2021-02-18 00:00:00|6320|6296|6225|6221|6509|6507|6173|6171|2531132
1613692800000|2021-02-19 00:00:00|6245|6231|6375|6374|6403|6400|6197|6196|2117564
1613952000000|2021-02-22 00:00:00|6393|6381|6346|6344|6433|6430|6265|6263|2277880
1614038400000|2021-02-23 00:00:00|6415|6403|6323|6320|6430|6427|6169|6168|2468804
1614124800000|2021-02-24 00:00:00|6287|6271|6365|6362|6431|6430|6224|6223|2116237
1614211200000|2021-02-25 00:00:00|6449|6441|6472|6468|6500|6499|6417|6414|2441829
1614297600000|2021-02-26 00:00:00|6340|6336|6191|6185|6421|6419|6173|6170|3479530
1614556800000|2021-03-01 00:00:00|6254|6250|6293|6290|6347|6336|6249|6242|2321762
1614643200000|2021-03-02 00:00:00|6280|6264|6456|6454|6497|6495|6225|6220|3256983
1614729600000|2021-03-03 00:00:00|6515|6502|6425|6423|6548|6545|6332|6330|2271301
1614816000000|2021-03-04 00:00:00|6099|6091|5874|5871|6112|6105|5848|5847|3524353
1614902400000|2021-03-05 00:00:00|5820|5803|5847|5842|6024|6021|5786|5782|3207808
1615161600000|2021-03-08 00:00:00|5931|5900|6041|6039|6046|6044|5844|5842|2770818
1615248000000|2021-03-09 00:00:00|5898|5890|5831|5829|5983|5981|5714|5712|3725691
1615334400000|2021-03-10 00:00:00|5737|5716|5644|5641|5737|5718|5419|5406|3732528
1615420800000|2021-03-11 00:00:00|5773|5757|5789|5788|5842|5841|5746|5745|3044948
1615507200000|2021-03-12 00:00:00|5746|5741|5751|5748|5792|5790|5690|5689|1828126
1615766400000|2021-03-15 00:00:00|5743|5714|5612|5610|5765|5763|5555|5554|4529774
1615852800000|2021-03-16 00:00:00|5619|5611|5600|5597|5637|5634|5549|5548|3009375
1615939200000|2021-03-17 00:00:00|5612|5574|5486|5484|5612|5588|5465|5464|3110809
1616025600000|2021-03-18 00:00:00|5506|5502|5562|5559|5590|5588|5480|5479|3112707
1616112000000|2021-03-19 00:00:00|5493|5476|5478|5475|5572|5569|5419|5417|3637192
1616371200000|2021-03-22 00:00:00|5416|5393|5395|5393|5442|5440|5363|5360|2344663
1616457600000|2021-03-23 00:00:00|5346|5332|5361|5359|5418|5416|5320|5318|1971480
1616544000000|2021-03-24 00:00:00|5355|5342|5441|5437|5445|5444|5333|5329|2148024
1616630400000|2021-03-25 00:00:00|5381|5356|5357|5355|5424|5423|5274|5272|2638113
1616716800000|2021-03-26 00:00:00|5425|5405|5548|5546|5551|5550|5410|5403|1979632
1616976000000|2021-03-29 00:00:00|5530|5513|5500|5497|5573|5572|5486|5483|1743217
1617058800000|2021-03-29 23:00:00|5534|5512|5592|5589|5609|5606|5514|5512|1642990
1617145200000|2021-03-30 23:00:00|5589|5580|5571|5568|5626|5625|5545|5543|2282020
1617231600000|2021-03-31 23:00:00|5598|5592|5502|5500|5604|5601|5467|5465|2050019
1617663600000|2021-04-05 23:00:00|5628|5616|5635|5632|5706|5705|5608|5607|2384946
1617750000000|2021-04-06 23:00:00|5665|5648|5771|5769|5793|5792|5658|5648|2210158
1617836400000|2021-04-07 23:00:00|5792|5783|5744|5742|5842|5838|5697|5696|1685018
1617922800000|2021-04-08 23:00:00|5767|5757|5673|5670|5847|5844|5669|5668|2094053
1618182000000|2021-04-11 23:00:00|5656|5624|5661|5658|5734|5732|5618|5617|1599629
1618268400000|2021-04-12 23:00:00|5680|5660|5704|5702|5725|5723|5660|5659|1575197
1618354800000|2021-04-13 23:00:00|5728|5704|5856|5854|5864|5863|5690|5685|2007490
1618441200000|2021-04-14 23:00:00|5900|5891|5988|5984|5991|5988|5893|5890|2540845
1618527600000|2021-04-15 23:00:00|6024|6001|6055|6054|6095|6094|6000|5991|2235644
1618786800000|2021-04-18 23:00:00|6091|6071|6092|6089|6136|6135|6034|6032|1963987
1618873200000|2021-04-19 23:00:00|6099|6092|5965|5962|6172|6169|5963|5962|1863709
1618959600000|2021-04-20 23:00:00|5989|5979|5985|5982|6026|6024|5932|5930|1816164
1619046000000|2021-04-21 23:00:00|6021|6006|6012|6010|6034|6031|5952|5950|1894067
1619132400000|2021-04-22 23:00:00|6008|5990|6116|6111|6131|6129|5981|5978|1816648
1619391600000|2021-04-25 23:00:00|6153|6150|6228|6226|6250|6249|6133|6132|1683039
1619478000000|2021-04-26 23:00:00|6256|6249|6147|6145|6256|6250|6135|6133|2104649
1619564400000|2021-04-27 23:00:00|6144|6131|6174|6171|6219|6217|6099|6096|1612220
1619650800000|2021-04-28 23:00:00|6245|6224|6157|6155|6258|6255|6142|6141|1769549
1619737200000|2021-04-29 23:00:00|6149|6136|6103|6102|6165|6164|6064|6062|2437254
1620082800000|2021-05-03 23:00:00|6134|6114|6102|6098|6245|6244|6086|6085|2143716
1620169200000|2021-05-04 23:00:00|6204|6184|6400|6399|6410|6408|6199|6184|2398072
1620255600000|2021-05-05 23:00:00|6446|6421|6469|6466|6469|6467|6347|6346|2820603
1620342000000|2021-05-06 23:00:00|6509|6501|6546|6543|6606|6605|6456|6453|2229417
1620601200000|2021-05-09 23:00:00|6710|6701|6672|6670|6789|6788|6624|6622|3856312
1620687600000|2021-05-10 23:00:00|6544|6522|6522|6518|6559|6555|6418|6416|3365731
1620774000000|2021-05-11 23:00:00|6617|6601|6579|6577|6680|6679|6508|6503|2266891
1620860400000|2021-05-12 23:00:00|6374|6354|6300|6296|6420|6418|6253|6252|3109315
1620946800000|2021-05-13 23:00:00|6303|6287|6129|6126|6303|6289|6106|6105|2755516
1621206000000|2021-05-16 23:00:00|6179|6170|6283|6280|6318|6317|6102|6100|1966689
1621292400000|2021-05-17 23:00:00|6381|6377|6267|6265|6422|6419|6221|6219|2072532
1621378800000|2021-05-18 23:00:00|6153|6133|6028|6027|6168|6165|5993|5991|2436037
1621465200000|2021-05-19 23:00:00|6066|6059|6011|6008|6097|6089|5946|5944|1709646
1621551600000|2021-05-20 23:00:00|6018|6009|5996|5993|6078|6076|5988|5986|1753265
1621810800000|2021-05-23 23:00:00|6016|5974|5991|5986|6019|6017|5925|5924|1025812
1621897200000|2021-05-24 23:00:00|6046|6031|5906|5904|6057|6051|5892|5890|1833621
1621983600000|2021-05-25 23:00:00|5904|5878|5907|5906|5926|5922|5830|5827|2137980
1622070000000|2021-05-26 23:00:00|5980|5969|6071|6069|6128|6125|5969|5962|2167128
1622156400000|2021-05-27 23:00:00|6146|6104|6076|6075|6146|6129|6035|6034|1733050
1622502000000|2021-05-31 23:00:00|6185|6155|6320|6317|6357|6355|6176|6155|2427410
1622588400000|2021-06-01 23:00:00|6317|6310|6299|6298|6337|6335|6236|6235|1214613
1622674800000|2021-06-02 23:00:00|6308|6302|6175|6172|6323|6320|6146|6145|2395031
1622761200000|2021-06-03 23:00:00|6189|6180|6221|6219|6227|6226|6155|6153|1174819
1623020400000|2021-06-06 23:00:00|6270|6248|6140|6138|6270|6256|6140|6137|1355026
1623106800000|2021-06-07 23:00:00|6151|6126|6201|6199|6207|6205|6122|6120|1035747
1623193200000|2021-06-08 23:00:00|6177|6162|6066|6064|6187|6181|6051|6050|2114858
1623279600000|2021-06-09 23:00:00|6130|6123|6022|6020|6133|6130|6005|6004|2762889
1623366000000|2021-06-10 23:00:00|6112|6102|6119|6118|6155|6153|6090|6079|1385115
1623625200000|2021-06-13 23:00:00|6056|6046|6096|6094|6151|6148|6056|6046|1205187
1623711600000|2021-06-14 23:00:00|6100|6081|6010|6008|6123|6121|5992|5991|2607563
1623798000000|2021-06-15 23:00:00|6033|6019|6029|6026|6062|6058|5925|5924|3492915
1623884400000|2021-06-16 23:00:00|5936|5925|5889|5887|5992|5990|5852|5851|3076078
1623970800000|2021-06-17 23:00:00|5880|5835|5836|5833|5951|5949|5823|5821|3651086
1624230000000|2021-06-20 23:00:00|5648|5631|5798|5795|5816|5814|5617|5616|3402706
1624316400000|2021-06-21 23:00:00|5844|5827|5894|5892|5902|5901|5784|5781|1667769
1624402800000|2021-06-22 23:00:00|5919|5908|5932|5930|5969|5968|5903|5902|2505740
1624489200000|2021-06-23 23:00:00|5933|5906|6009|6007|6019|6018|5898|5894|1872350
1624575600000|2021-06-24 23:00:00|6007|6002|6067|6065|6082|6081|5972|5966|2037128
1624834800000|2021-06-27 23:00:00|6046|6027|6014|6012|6090|6089|6013|6011|1058732
1624921200000|2021-06-28 23:00:00|6040|6001|6023|6021|6082|6080|5971|5970|1314260
1625007600000|2021-06-29 23:00:00|6072|6051|5979|5978|6092|6090|5964|5963|1896947
1625094000000|2021-06-30 23:00:00|6000|5990|5932|5930|6040|6037|5911|5909|1601923
1625180400000|2021-07-01 23:00:00|5950|5933|5946|5944|5988|5986|5901|5900|1430882
1625439600000|2021-07-04 23:00:00|6011|6000|6039|6038|6062|6060|5984|5981|833085
1625526000000|2021-07-05 23:00:00|6049|6041|5889|5886|6061|6055|5865|5864|1435103
1625612400000|2021-07-06 23:00:00|5972|5962|6041|6039|6044|6042|5961|5959|1611890
1625698800000|2021-07-07 23:00:00|5972|5960|5867|5865|5972|5962|5788|5787|2549198
1625785200000|2021-07-08 23:00:00|5920|5902|6114|6111|6116|6114|5898|5894|2199649
1626044400000|2021-07-11 23:00:00|6117|6096|6118|6115|6124|6122|6014|6013|1339557
1626130800000|2021-07-12 23:00:00|6163|6151|6078|6075|6194|6193|6056|6055|1168811
1626217200000|2021-07-13 23:00:00|6063|6054|6098|6096|6133|6130|6023|6021|1049572
1626303600000|2021-07-14 23:00:00|6152|6144|6155|6152|6193|6191|6054|6052|1672173
1626390000000|2021-07-15 23:00:00|6166|6154|5925|5922|6185|6180|5905|5904|2143020
1626649200000|2021-07-18 23:00:00|5891|5880|5756|5754|5898|5887|5710|5708|2779097
1626735600000|2021-07-19 23:00:00|5819|5801|5837|5834|5913|5910|5732|5730|1995781
1626822000000|2021-07-20 23:00:00|5844|5833|5988|5984|6012|6010|5797|5793|1755706
1626908400000|2021-07-21 23:00:00|5948|5936|5839|5837|6008|6004|5815|5813|1845505
1626994800000|2021-07-22 23:00:00|5929|5907|5932|5930|5975|5948|5862|5861|1673241
1627254000000|2021-07-25 23:00:00|5970|5961|6109|6106|6136|6135|5963|5960|1955083
1627340400000|2021-07-26 23:00:00|6086|6064|6058|6056|6086|6079|5949|5947|1831314
1627426800000|2021-07-27 23:00:00|5999|5992|6134|6131|6142|6140|5935|5933|1729812
1627513200000|2021-07-28 23:00:00|6122|6105|6293|6290|6326|6325|6087|6081|2476840
1627599600000|2021-07-29 23:00:00|6128|6125|6108|6104|6192|6190|6045|6043|2099538
1627858800000|2021-08-01 23:00:00|6194|6165|6216|6213|6290|6288|6177|6165|1435505
1627945200000|2021-08-02 23:00:00|6212|6202|6292|6290|6310|6307|6176|6171|1884245
1628031600000|2021-08-03 23:00:00|6317|6308|6291|6289|6345|6341|6259|6257|2553327
1628118000000|2021-08-04 23:00:00|6268|6252|6043|6041|6268|6257|5972|5971|3237275
1628204400000|2021-08-05 23:00:00|6014|6003|6035|6033|6082|6081|5986|5980|1582698
1628463600000|2021-08-08 23:00:00|5980|5975|6103|6101|6106|6105|5946|5937|1878587
1628550000000|2021-08-09 23:00:00|6092|6079|6166|6165|6176|6175|6034|6033|3020299
1628636400000|2021-08-10 23:00:00|6182|6172|6095|6093|6226|6224|6061|6060|2746224
1628722800000|2021-08-11 23:00:00|5697|5681|5639|5637|5698|5695|5583|5581|3072210
1628809200000|2021-08-12 23:00:00|5666|5655|5656|5654|5688|5684|5622|5621|2103443
1629068400000|2021-08-15 23:00:00|5628|5609|5527|5524|5628|5618|5475|5474|2809924
1629154800000|2021-08-16 23:00:00|5520|5509|5486|5484|5554|5553|5470|5468|2847966
1629241200000|2021-08-17 23:00:00|5499|5497|5328|5325|5514|5510|5309|5307|3385299
1629327600000|2021-08-18 23:00:00|5178|5164|5192|5189|5271|5270|5103|5100|4527207
1629414000000|2021-08-19 23:00:00|5249|5247|5232|5230|5267|5262|5170|5167|2107475
1629673200000|2021-08-22 23:00:00|5267|5261|5259|5257|5280|5275|5189|5187|1800014
1629759600000|2021-08-23 23:00:00|5295|5291|5412|5410|5429|5427|5285|5282|2807417
1629846000000|2021-08-24 23:00:00|5419|5406|5434|5432|5438|5437|5354|5353|2809075
1629932400000|2021-08-25 23:00:00|5414|5381|5308|5306|5414|5388|5302|5301|1777402
1630018800000|2021-08-26 23:00:00|5362|5317|5407|5405|5417|5416|5319|5316|1463366
1630364400000|2021-08-30 23:00:00|5459|5450|5366|5363|5516|5514|5337|5336|1835935
1630450800000|2021-08-31 23:00:00|5369|5354|5340|5337|5378|5373|5284|5283|2249518
1630537200000|2021-09-01 23:00:00|5362|5346|5419|5416|5435|5433|5344|5343|1911932
1630623600000|2021-09-02 23:00:00|5430|5414|5402|5400|5489|5488|5394|5392|1829985
1630882800000|2021-09-05 23:00:00|5430|5416|5347|5345|5446|5441|5340|5339|1418912
1630969200000|2021-09-06 23:00:00|5327|5325|5368|5366|5430|5428|5319|5313|2516407
1631055600000|2021-09-07 23:00:00|5351|5333|5311|5309|5365|5362|5283|5282|1654654
1631142000000|2021-09-08 23:00:00|5400|5216|5180|5179|5400|5253|5161|5159|3665363
1631228400000|2021-09-09 23:00:00|5215|5190|5256|5253|5293|5292|5199|5190|2063987
1631487600000|2021-09-12 23:00:00|5249|5243|5293|5291|5296|5294|5227|5226|1875473
1631574000000|2021-09-13 23:00:00|5260|5207|5181|5178|5260|5254|5160|5159|2273967
1631660400000|2021-09-14 23:00:00|5198|5190|5232|5230|5273|5272|5166|5165|2506726
1631746800000|2021-09-15 23:00:00|5178|5165|5023|5021|5184|5180|5013|5012|3348609
1631833200000|2021-09-16 23:00:00|4948.5|4902|4800|4797.5|4951|4946|4791.5|4790.5|7177648
1632092400000|2021-09-19 23:00:00|4705|4703|4738.5|4737|4750|4749|4548|4547|6337337
1632178800000|2021-09-20 23:00:00|4780|4768.5|4716.5|4715|4831|4829.5|4703|4701|3259633
1632265200000|2021-09-21 23:00:00|4895.5|4873.5|4834|4833|4914.5|4903.5|4777|4776|4084476
1632351600000|2021-09-22 23:00:00|4913|4908|4848.5|4846.5|4924|4916|4796|4795|3656970
1632438000000|2021-09-23 23:00:00|4853|4848|4842|4840.5|4866|4864.5|4786.5|4785|2270411
1632697200000|2021-09-26 23:00:00|4893|4850|4816.5|4814.5|4903.5|4900.5|4768|4767|3696626
1632783600000|2021-09-27 23:00:00|4790|4781.5|4782.5|4782|4824|4822.5|4738.5|4730|3794828
1632870000000|2021-09-28 23:00:00|4792|4778.5|4827|4823.5|4841|4840|4733|4732|3492715
1632956400000|2021-09-29 23:00:00|4921.5|4905.5|4924.5|4922.5|4939.5|4938.5|4866|4864.5|2882877
1633042800000|2021-09-30 23:00:00|4820.5|4802.5|4812.5|4811|4866.5|4866|4794|4792|2889405
1633302000000|2021-10-03 23:00:00|4831|4808|4827|4826|4881|4880|4802.5|4800|2346380
1633388400000|2021-10-04 23:00:00|4819.5|4811.5|4817|4816|4820.5|4820|4720|4719|2468204
1633474800000|2021-10-05 23:00:00|4816.5|4800.5|4780.5|4778.5|4816.5|4813.5|4726|4725|4129407
1633561200000|2021-10-06 23:00:00|4881.5|4865|4977.5|4976|5015|5014|4840|4834|4123095
1633647600000|2021-10-07 23:00:00|4983.5|4977.5|4943.5|4942.5|5004|5000|4912.5|4912|2143972
1633906800000|2021-10-10 23:00:00|5034|5007|5114|5112|5153|5152|4996.5|4994|2933222
1633993200000|2021-10-11 23:00:00|5008|4995|5014|5012|5052|5051|4954|4953|3238322
1634079600000|2021-10-12 23:00:00|4951.5|4951|4952.5|4950.5|4982.5|4981.5|4839|4838.5|3417469
1634166000000|2021-10-13 23:00:00|5065|5058|5120|5118|5140|5139|5011|5010|2558569
1634252400000|2021-10-14 23:00:00|5073|5036|5039|5037|5090|5089|5002|5001|2639357
1634511600000|2021-10-17 23:00:00|5062|5055|5007|5006|5090|5088|4990|4989|2279893
1634598000000|2021-10-18 23:00:00|5090|5077|5059|5058|5100|5098|5006|5005|3666119
1634684400000|2021-10-19 23:00:00|4918|4905|4896|4895|4944.5|4939.5|4792.5|4792|4135177
1634770800000|2021-10-20 23:00:00|4816.5|4771.5|4657|4655.5|4816.5|4779.5|4656|4654.5|3947537
1634857200000|2021-10-21 23:00:00|4699.5|4690.5|4689|4687.5|4751.5|4750.5|4677.5|4675|2279577
1635116400000|2021-10-24 23:00:00|4737|4729.5|4780.5|4779|4799.5|4798.5|4722|4720.5|2167135
1635202800000|2021-10-25 23:00:00|4788|4771.5|4738.5|4736.5|4807.5|4805.5|4726.5|4725|1892942
1635289200000|2021-10-26 23:00:00|4683.5|4660|4649|4646.5|4696|4693.5|4641.5|4640|2745810
1635375600000|2021-10-27 23:00:00|4612.5|4596.5|4594.5|4592.5|4678.5|4676.5|4584|4582.5|4010045
1635462000000|2021-10-28 23:00:00|4548.5|4537.5|4579|4577|4621|4616.5|4510.5|4507.5|3678346
1635724800000|2021-11-01 00:00:00|4595|4580|4571|4569.5|4597|4590|4531|4530|2287604
1635811200000|2021-11-02 00:00:00|4498.5|4495.5|4461.5|4460|4500|4499|4399|4398|4201294
1635897600000|2021-11-03 00:00:00|4531|4526.5|4460.5|4459|4550|4548.5|4449.5|4448.5|2077008
1635984000000|2021-11-04 00:00:00|4495|4488|4446|4444|4503.5|4498.5|4432|4431.5|3022567
1636070400000|2021-11-05 00:00:00|4482|4446|4426.5|4425.5|4482|4461|4401|4400.5|3067277
1636329600000|2021-11-08 00:00:00|4449.5|4440.5|4468|4466.5|4498.5|4497|4399|4398.5|3135682
1636416000000|2021-11-09 00:00:00|4493|4475.5|4442|4441|4523.5|4522|4430.5|4430|3975127
1636502400000|2021-11-10 00:00:00|4438|4432.5|4445|4443.5|4470|4469|4399.5|4399|4704116
1636588800000|2021-11-11 00:00:00|4510.5|4504|4597.5|4595.5|4619|4618.5|4486|4482.5|6288465
1636675200000|2021-11-12 00:00:00|4624.5|4618|4574.5|4570.5|4650|4647|4548|4547|3346181
1636934400000|2021-11-15 00:00:00|4558|4545|4508|4506.5|4566|4563.5|4489.5|4489|2196261
1637020800000|2021-11-16 00:00:00|4517.5|4510.5|4470.5|4468.5|4520|4519|4461.5|4461|2782513
1637107200000|2021-11-17 00:00:00|4450|4441|4449|4448|4472.5|4471|4418.5|4418|2879829
1637193600000|2021-11-18 00:00:00|4440|4436|4372.5|4371.5|4440|4437|4354|4353|2706970
1637280000000|2021-11-19 00:00:00|4449.5|4442.5|4464|4462.5|4467.5|4467|4401.5|4400.5|3449396
1637539200000|2021-11-22 00:00:00|4508|4489.5|4553|4552|4582|4581.5|4463.5|4462.5|3813781
1637625600000|2021-11-23 00:00:00|4637|4615|4668|4666.5|4695|4694.5|4609.5|4608|4474123
1637712000000|2021-11-24 00:00:00|4694.5|4688|4732.5|4731|4780|4779.5|4674|4670|4815435
1637798400000|2021-11-25 00:00:00|4744.5|4740|4658|4656.5|4744.5|4742|4619.5|4619|1884557
1637884800000|2021-11-26 00:00:00|4531.5|4510|4546.5|4544.5|4586|4584|4482|4480|4008202
1638144000000|2021-11-29 00:00:00|4634|4613.5|4624.5|4623|4704.5|4703|4552.5|4550|4250169
1638230400000|2021-11-30 00:00:00|4591.5|4583|4651.5|4649.5|4700|4699.5|4531.5|4530.5|3414150
1638316800000|2021-12-01 00:00:00|4714|4691|4698.5|4696|4782|4781.5|4619|4618|3962155
1638403200000|2021-12-02 00:00:00|4630.5|4620|4734.5|4733|4746.5|4746|4621.5|4618|3645832
1638489600000|2021-12-03 00:00:00|4756.5|4752|4576|4574.5|4776.5|4761.5|4550|4549|2959521
1638748800000|2021-12-06 00:00:00|4574|4531|4594.5|4593.5|4611|4610|4499|4497.5|4083491
1638835200000|2021-12-07 00:00:00|4697.5|4679.5|4813|4811.5|4826|4824.5|4690|4679.5|5127514
1638921600000|2021-12-08 00:00:00|4799.5|4780|4733.5|4732.5|4836|4834.5|4728.5|4727.5|2183815
1639008000000|2021-12-09 00:00:00|4856.5|4840.5|4767|4765|4868.5|4863|4706.5|4705.5|2028454
1639094400000|2021-12-10 00:00:00|4762|4756|4762.5|4760.5|4830|4829.5|4742|4740.5|2172394
1639353600000|2021-12-13 00:00:00|4825|4802|4750.5|4748.5|4859.5|4858.5|4747.5|4746|2109911
1639440000000|2021-12-14 00:00:00|4798|4795|4856|4855|4894.5|4893.5|4787|4782|3562294
1639526400000|2021-12-15 00:00:00|4809.5|4804.5|4742|4740.5|4817.5|4813|4729|4728.5|3367564
1639612800000|2021-12-16 00:00:00|4844.5|4840|4900|4898|4906.5|4906|4806|4804.5|2628014
1639699200000|2021-12-17 00:00:00|4884.5|4854|4874.5|4873.5|4913|4912.5|4840.5|4839|3362499
1639958400000|2021-12-20 00:00:00|4742|4730.5|4754|4751.5|4816|4815.5|4719|4718.5|2665922
1640044800000|2021-12-21 00:00:00|4883.5|4880|4909.5|4907.5|4927.5|4926.5|4860.5|4856.5|3232941
1640131200000|2021-12-22 00:00:00|4880|4833|4849|4848|4880|4852|4778.5|4778|1673580
1640217600000|2021-12-23 00:00:00|4887.5|4876.5|4877|4875.5|4891|4889.5|4815.5|4813.5|1525672
1640304000000|2021-12-24 00:00:00|4869.5|4864|4870.5|4868|4902.5|4901|4857|4854.5|204552
1640736000000|2021-12-29 00:00:00|4866|4864|4858.5|4856.5|4907|4900.5|4819.5|4817.5|1865291
1640822400000|2021-12-30 00:00:00|4890|4846|4903.5|4902|4946|4945.5|4849.5|4846|1213370
1640908800000|2021-12-31 00:00:00|4899.5|4888.5|4871.5|4869.5|4899.5|4895.5|4855.5|4854|292977
1641254400000|2022-01-04 00:00:00|4933.5|4920|4926|4924|4960|4958.5|4833.5|4833|2472001
1641340800000|2022-01-05 00:00:00|4949.5|4942.5|5026|5023|5034|5033|4894|4893|2387936
1641427200000|2022-01-06 00:00:00|4997|4972.5|5069|5066|5143|5141|4972|4950|3251996
1641513600000|2022-01-07 00:00:00|5165|5154|5207|5205|5250|5248|5144|5141|2718564
1641772800000|2022-01-10 00:00:00|5227|5220|5224|5222|5256|5255|5173|5170|2884764
1641859200000|2022-01-11 00:00:00|5284|5254|5299|5297|5322|5320|5238|5230|3390867
1641945600000|2022-01-12 00:00:00|5351|5346|5452|5449|5514|5513|5331|5327|4585681
1642032000000|2022-01-13 00:00:00|5480|5471|5478|5474|5498|5496|5402|5400|3491205
1642118400000|2022-01-14 00:00:00|5416|5404|5387|5385|5453|5451|5374|5372|2527924
1642377600000|2022-01-17 00:00:00|5434|5421|5387|5385|5443|5442|5374|5373|4321496
1642464000000|2022-01-18 00:00:00|5398|5388|5444|5442|5503|5501|5339|5338|3678715
1642550400000|2022-01-19 00:00:00|5439|5420|5657|5654|5684|5683|5418|5415|4496608
1642636800000|2022-01-20 00:00:00|5665|5656|5589|5587|5703|5702|5578|5576|5120780
1642723200000|2022-01-21 00:00:00|5421|5416|5451|5447|5479|5478|5379|5376|5985051
1642982400000|2022-01-24 00:00:00|5390|5357|5273|5271|5440|5437|5197|5194|4667562
1643068800000|2022-01-25 00:00:00|5320|5310|5333|5331|5353|5350|5276|5274|2971754
1643155200000|2022-01-26 00:00:00|5421|5417|5443|5441|5506|5505|5389|5385|4066378
1643241600000|2022-01-27 00:00:00|5400|5395|5574|5572|5624|5623|5386|5382|4221055
1643328000000|2022-01-28 00:00:00|5625|5616|5379|5376|5665|5664|5366|5365|5429074
1643587200000|2022-01-31 00:00:00|5416|5409|5180|5178|5416|5409|5178|5176|3570086
1643673600000|2022-02-01 00:00:00|5282|5281|5333|5331|5365|5364|5235|5233|3892375
1643760000000|2022-02-02 00:00:00|5426|5421|5374|5371|5452|5442|5340|5338|2710924
1643846400000|2022-02-03 00:00:00|5493|5490|5388|5386|5519|5514|5363|5361|2529120
1643932800000|2022-02-04 00:00:00|5440|5432|5366|5365|5491|5489|5360|5358|2470645
1644192000000|2022-02-07 00:00:00|5419|5404|5544|5541|5560|5559|5378|5376|4706975
1644278400000|2022-02-08 00:00:00|5583|5576|5623|5622|5703|5701|5563|5562|5064419
1644364800000|2022-02-09 00:00:00|5630|5618|5680|5679|5704|5702|5521|5518|2880034
1644451200000|2022-02-10 00:00:00|5742|5738|5831|5830|5843|5842|5719|5717|3769030
1644537600000|2022-02-11 00:00:00|5742|5739|5728|5725|5815|5814|5664|5662|4411843
1644796800000|2022-02-14 00:00:00|5731|5721|5711|5710|5772|5769|5631|5628|2690315
1644883200000|2022-02-15 00:00:00|5640|5635|5633|5631|5719|5717|5585|5584|3433115
1644969600000|2022-02-16 00:00:00|5659|5642|5686|5684|5725|5724|5615|5613|3187017
1645056000000|2022-02-17 00:00:00|5687|5681|5581|5578|5708|5703|5558|5557|2500966
1645142400000|2022-02-18 00:00:00|5679|5642|5641|5639|5708|5704|5619|5617|2695443
1645401600000|2022-02-21 00:00:00|5722|5713|5693|5690|5770|5768|5601|5598|2923268
1645488000000|2022-02-22 00:00:00|5608|5599|5718|5717|5774|5771|5566|5560|2556194
1645574400000|2022-02-23 00:00:00|5648|5624|5574|5572|5740|5737|5559|5558|3720948
1645660800000|2022-02-24 00:00:00|5465|5450|5470|5466|5582|5580|5390|5382|4926872
1645747200000|2022-02-25 00:00:00|5550|5544|5670|5668|5683|5682|5458|5457|3876006
1646006400000|2022-02-28 00:00:00|5681|5672|5813|5809|5822|5820|5648|5647|3248775
1646092800000|2022-03-01 00:00:00|5856|5813|5923|5921|6003|6001|5795|5790|4434271
1646179200000|2022-03-02 00:00:00|6111|6101|6150|6145|6223|6220|6072|6067|5019558
1646265600000|2022-03-03 00:00:00|6222|6221|6121|6119|6345|6343|6119|6117|4898464
1646352000000|2022-03-04 00:00:00|6159|6153|6055|6051|6209|6206|5929|5928|4702681
1646611200000|2022-03-07 00:00:00|6141|6133|6027|6024|6282|6278|6016|6015|7729418
1646697600000|2022-03-08 00:00:00|5954|5942|5885|5882|6006|6003|5799|5796|5257191
1646784000000|2022-03-09 00:00:00|5923|5901|5807|5804|5933|5910|5622|5619|5889997
1646870400000|2022-03-10 00:00:00|5508|5505|5486|5483|5524|5522|5368|5364|7313959
1646956800000|2022-03-11 00:00:00|5607|5601|5566|5563|5650|5647|5505|5501|3814236
1647216000000|2022-03-14 00:00:00|5525|5520|5311|5308|5525|5520|5300|5298|5040750
1647302400000|2022-03-15 00:00:00|5157|5146|5207|5204|5208|5206|5053|5051|1924043
1647388800000|2022-03-16 00:00:00|5414|5404|5445|5443|5449|5444|5276|5275|854032
1647475200000|2022-03-17 00:00:00|5440|5433|5592|5589|5593|5591|5432|5426|1124291
1647561600000|2022-03-18 00:00:00|5674|5641|5599|5595|5683|5681|5560|5558|769086
1647820800000|2022-03-21 00:00:00|5598|5597|5816|5814|5818|5816|5576|5570|1406800
1647907200000|2022-03-22 00:00:00|5829|5825|5698|5696|5894|5892|5695|5693|1701516
1647993600000|2022-03-23 00:00:00|5750|5748|5815|5813|5824|5822|5718|5715|742629
1648080000000|2022-03-24 00:00:00|5883|5880|5871|5868|5914|5912|5815|5811|727407
1648166400000|2022-03-25 00:00:00|5869|5861|5933|5930|5946|5944|5843|5840|579748
1648422000000|2022-03-27 23:00:00|5990|5985|5873|5871|5992|5990|5849|5846|2326345
1648508400000|2022-03-28 23:00:00|5927|5923|5834|5832|6018|6016|5766|5764|3189209
1648594800000|2022-03-29 23:00:00|5955|5905|6067|6065|6068|6066|5919|5905|2762569
1648681200000|2022-03-30 23:00:00|6134|6130|6110|6106|6162|6160|6063|6058|2441059
1648767600000|2022-03-31 23:00:00|6100|6095|6221|6218|6242|6241|6063|6060|2304931
1649026800000|2022-04-03 23:00:00|6224|6218|6152|6150|6241|6236|6108|6105|2875161
1649113200000|2022-04-04 23:00:00|6144|6138|6080|6077|6149|6146|6027|6025|2827689
1649199600000|2022-04-05 23:00:00|6076|6069|6092|6088|6124|6121|6035|6033|3159891
1649286000000|2022-04-06 23:00:00|6115|6097|6076|6073|6125|6120|5994|5993|1869570
1649372400000|2022-04-07 23:00:00|6152|6147|6132|6129|6207|6205|6128|6125|2310041
1649631600000|2022-04-10 23:00:00|6143|6134|6069|6066|6177|6175|6022|6020|2429607
1649718000000|2022-04-11 23:00:00|6072|6071|6158|6156|6170|6168|6071|6063|2229055
1649804400000|2022-04-12 23:00:00|6201|6180|6164|6161|6222|6220|6135|6133|1776984
1649890800000|2022-04-13 23:00:00|6177|6172|6201|6199|6233|6232|6122|6120|2116689
1650322800000|2022-04-18 23:00:00|6232|6230|6150|6147|6292|6290|6138|6137|3009982
1650409200000|2022-04-19 23:00:00|6073|6055|5848|5844|6073|6059|5762|5761|5927231
1650495600000|2022-04-20 23:00:00|5862|5855|5766|5761|5876|5856|5658|5657|5112492
1650582000000|2022-04-21 23:00:00|5678|5670|5674|5672|5771|5770|5661|5658|2864752
1650841200000|2022-04-24 23:00:00|5492|5482|5383|5381|5499|5492|5316|5315|5450190
1650927600000|2022-04-25 23:00:00|5503|5447|5446|5443|5544|5516|5321|5320|3761850
1651014000000|2022-04-26 23:00:00|5491|5484|5661|5658|5691|5690|5491|5484|3849446
1651100400000|2022-04-27 23:00:00|5725|5717|5619|5616|5737|5735|5600|5599|3098144
1651186800000|2022-04-28 23:00:00|5768|5764|5705|5703|5799|5791|5656|5654|2490509
1651532400000|2022-05-02 23:00:00|5699|5690|5652|5648|5735|5729|5587|5585|2860955
1651618800000|2022-05-03 23:00:00|5595|5594|5477|5474|5620|5618|5463|5460|3197241
1651705200000|2022-05-04 23:00:00|5639|5631|5481|5477|5686|5684|5466|5465|3038285
1651791600000|2022-05-05 23:00:00|5478|5469|5462|5458|5500|5495|5364|5362|3089302
1652050800000|2022-05-08 23:00:00|5370|5366|5193|5191|5370|5366|5172|5171|4287635
1652137200000|2022-05-09 23:00:00|5220|5201|5169|5166|5271|5268|5157|5155|2818719
1652223600000|2022-05-10 23:00:00|5286|5285|5365|5363|5382|5381|5222|5220|3062724
1652310000000|2022-05-11 23:00:00|5165|5158|5197|5194|5224|5222|5037|5035|3712351
1652396400000|2022-05-12 23:00:00|5262|5249|5330|5328|5344|5342|5210|5207|1945398
1652655600000|2022-05-15 23:00:00|5244|5239|5336|5334|5398|5396|5229|5224|2789681
1652742000000|2022-05-16 23:00:00|5367|5361|5467|5463|5487|5486|5354|5350|3166428
1652828400000|2022-05-17 23:00:00|5460|5450|5373|5371|5460|5451|5361|5360|2340379
1652914800000|2022-05-18 23:00:00|5360|5355|5345|5343|5395|5391|5268|5266|2764698
1653001200000|2022-05-19 23:00:00|5443|5435|5451|5449|5517|5515|5406|5402|3137266
1653260400000|2022-05-22 23:00:00|5542|5522|5560|5558|5602|5601|5498|5495|1916544
1653346800000|2022-05-23 23:00:00|5471|5466|5538|5535|5584|5583|5446|5443|2077897
1653433200000|2022-05-24 23:00:00|5649|5647|5660|5656|5675|5672|5593|5590|2571429
1653519600000|2022-05-25 23:00:00|5584|5583|5640|5638|5661|5659|5582|5573|2046224
1653606000000|2022-05-26 23:00:00|5671|5662|5716|5714|5769|5766|5661|5657|2549137
1652655600000|2022-05-15 23:00:00|5244|5239|5336|5334|5398|5396|5229|5224|2789681
1652742000000|2022-05-16 23:00:00|5367|5361|5467|5463|5487|5486|5354|5350|3166428
1652828400000|2022-05-17 23:00:00|5460|5450|5373|5371|5460|5451|5361|5360|2340379
1652914800000|2022-05-18 23:00:00|5360|5355|5345|5343|5395|5391|5268|5266|2764698
1653001200000|2022-05-19 23:00:00|5443|5435|5451|5449|5517|5515|5406|5402|3137266
1653260400000|2022-05-22 23:00:00|5542|5522|5560|5558|5602|5601|5498|5495|1916544
1653346800000|2022-05-23 23:00:00|5471|5466|5538|5535|5584|5583|5446|5443|2077897
1653433200000|2022-05-24 23:00:00|5649|5647|5660|5656|5675|5672|5593|5590|2571429
1653519600000|2022-05-25 23:00:00|5584|5583|5640|5638|5661|5659|5582|5573|2046224
1653606000000|2022-05-26 23:00:00|5671|5662|5716|5714|5769|5766|5661|5657|2549137
1653865200000|2022-05-29 23:00:00|5758|5731|5736|5734|5760|5757|5679|5678|1185571
1653951600000|2022-05-30 23:00:00|5743|5728|5740|5737|5852|5851|5728|5727|2309720
1654038000000|2022-05-31 23:00:00|5789|5783|5757|5754|5831|5830|5655|5654|2709584
1654470000000|2022-06-05 23:00:00|5953|5950|5973|5971|6005|6004|5878|5875|2444921
1654556400000|2022-06-06 23:00:00|6020|6017|6105|6102|6119|6118|6003|5994|3812954
1654642800000|2022-06-07 23:00:00|6071|6059|6041|6040|6079|6074|5963|5962|2896929
1654729200000|2022-06-08 23:00:00|5981|5963|5897|5895|6027|6026|5886|5885|1993392
1654815600000|2022-06-09 23:00:00|5895|5886|5675|5673|5904|5900|5675|5672|3278237
1655074800000|2022-06-12 23:00:00|5658|5611|5599|5596|5658|5642|5471|5470|4584530
1655161200000|2022-06-13 23:00:00|5625|5608|5567|5565|5646|5643|5518|5517|3726521
1655247600000|2022-06-14 23:00:00|5609|5605|5653|5652|5711|5709|5539|5537|2791564
1655334000000|2022-06-15 23:00:00|5602|5599|5449|5448|5632|5629|5413|5411|3474800
1655420400000|2022-06-16 23:00:00|5437|5421|5170|5167|5449|5442|5167|5164|4296471
1655679600000|2022-06-19 23:00:00|5124|5111|5119|5117|5186|5184|4953.5|4952|2907496
1655766000000|2022-06-20 23:00:00|5180|5175|5242|5240|5281|5280|5155|5154|3662683
1655852400000|2022-06-21 23:00:00|5108|5102|5026|5024|5140|5138|5018|5017|3381520
1655938800000|2022-06-22 23:00:00|4983|4981.5|4914|4912.5|5059|5057|4894.5|4894|3876548
1656025200000|2022-06-23 23:00:00|4925.5|4912|4989.5|4987.5|4995.5|4994.5|4851|4850.5|4015605
1656284400000|2022-06-26 23:00:00|5075|5071|5069|5068|5200|5198|5032|5031|2715080
1656370800000|2022-06-27 23:00:00|5172|5166|5155|5152|5284|5283|5135|5134|3051843
1656457200000|2022-06-28 23:00:00|5085|5080|5096|5093|5197|5195|5081|5075|2551346
1656543600000|2022-06-29 23:00:00|5059|5032|4931.5|4929.5|5060|5049|4864.5|4864|3068432
1656630000000|2022-06-30 23:00:00|4846|4832.5|4835|4831|4939|4937|4765.5|4764.5|3582697
1656889200000|2022-07-03 23:00:00|4859|4853|4841|4838.5|4897|4895.5|4833|4832|2260473
1656975600000|2022-07-04 23:00:00|4861|4854.5|4641|4636|4866.5|4859.5|4626|4625|5347988
1657062000000|2022-07-05 23:00:00|4624.5|4612|4678|4675|4802|4801.5|4617.5|4601|3882979
1657148400000|2022-07-06 23:00:00|4740.5|4732|4861.5|4860|4940|4938.5|4729.5|4725.5|5518770
1657234800000|2022-07-07 23:00:00|4800.5|4790.5|4842|4840|4883.5|4882|4714|4709|2693403
1657494000000|2022-07-10 23:00:00|4716.5|4716|4799.5|4797.5|4811|4810|4673|4668.5|2441335
1657580400000|2022-07-11 23:00:00|4749.5|4720.5|4779|4777|4792|4791.5|4699.5|4698.5|3111818
1657666800000|2022-07-12 23:00:00|4722.5|4715|4808|4805|4884.5|4879.5|4706.5|4704.5|4124724
1657753200000|2022-07-13 23:00:00|4751.5|4740.5|4582.5|4579.5|4790.5|4788|4531|4529|3452701
1657839600000|2022-07-14 23:00:00|4521.5|4500|4596.5|4595.5|4599|4598|4437|4436.5|4837954
1658098800000|2022-07-17 23:00:00|4691|4687.5|4706|4705|4774.5|4773.5|4683.5|4678|3138308
1658185200000|2022-07-18 23:00:00|4657.5|4651|4710|4707|4729.5|4728|4638|4610|2608909
1658271600000|2022-07-19 23:00:00|4765.5|4755.5|4693.5|4692|4798.5|4795.5|4664|4663.5|2831629
1658358000000|2022-07-20 23:00:00|4695.5|4691.5|4671.5|4668.5|4725|4724|4612.5|4611|2631054
1658444400000|2022-07-21 23:00:00|4751|4748.5|4786.5|4784.5|4818.5|4817.5|4692|4690.5|3720469
1658703600000|2022-07-24 23:00:00|4748.5|4743|4843|4841.5|4884.5|4884|4745|4741|2636311
1658790000000|2022-07-25 23:00:00|4897|4896|4812|4809.5|4966|4965|4809|4808|2706910
1658876400000|2022-07-26 23:00:00|4692|4680|4794|4792|4803|4802.5|4602|4598.5|3478399
1658962800000|2022-07-27 23:00:00|4834|4826.5|4841|4839|4951.5|4950.5|4812.5|4810|3224116
1659049200000|2022-07-28 23:00:00|4904|4864|4914|4911|4964|4962.5|4851.5|4843|2767050
1659308400000|2022-07-31 23:00:00|4968.5|4950.5|4864|4861.5|4978.5|4974|4831.5|4830.5|2868536
1659394800000|2022-08-01 23:00:00|4833|4820|4811.5|4809.5|4873.5|4872|4763|4762|3049288
1659481200000|2022-08-02 23:00:00|4847.5|4817|4792.5|4789.5|4852|4851|4775|4774|1472364
1659567600000|2022-08-03 23:00:00|4854|4802|4831.5|4830|4860.5|4859|4729|4727.5|2862078
1659654000000|2022-08-04 23:00:00|4883.5|4860.5|4911.5|4909|4975.5|4974.5|4823|4822.5|1525355
1659913200000|2022-08-07 23:00:00|4965|4952.5|4951|4949.5|5017|5015|4924.5|4923.5|2029514
1659999600000|2022-08-08 23:00:00|4957|4936.5|4974|4972.5|4998|4997.5|4916.5|4915|1522407
1660086000000|2022-08-09 23:00:00|4999.5|4989.5|5008|5005|5038|5037|4963|4958|3077087
1660172400000|2022-08-10 23:00:00|4797|4776.5|4833|4830.5|4874|4872.5|4774|4766|2667538
1660258800000|2022-08-11 23:00:00|4881|4872|4840|4838.5|4904|4903|4774|4773|2785965
1660518000000|2022-08-14 23:00:00|4849|4813.5|4734|4732.5|4849|4829|4691|4690.5|2436545
1660604400000|2022-08-15 23:00:00|4812.5|4803|4927.5|4926.5|4951.5|4951|4795.5|4795|3167742
1660690800000|2022-08-16 23:00:00|4924|4922|4890.5|4889.5|4924|4922|4821.5|4820.5|2372832
1660777200000|2022-08-17 23:00:00|4885.5|4863|4944|4943.5|4951.5|4950.5|4874|4820.5|2380865
1660863600000|2022-08-18 23:00:00|4959|4950|4907.5|4906.5|4967|4966.5|4899|4897.5|2002725
1661122800000|2022-08-21 23:00:00|4907|4903|4948.5|4947.5|4951.5|4950.5|4838|4836.5|1759254
1661209200000|2022-08-22 23:00:00|4923.5|4910.5|5040|5038|5048|5047|4921|4910.5|2443509
1661295600000|2022-08-23 23:00:00|4982|4977.5|4941|4938.5|5003|5000|4923|4921.5|2876536
1661382000000|2022-08-24 23:00:00|4979.5|4977|4947.5|4945.5|5009|5006|4939|4937|1257870
1661468400000|2022-08-25 23:00:00|5031|5020|4984.5|4982.5|5076|5074|4974.5|4973.5|2495570