820540800000|1996-01-02 00:00:00|741.665925|741.665925|744.4437|744.4437|748.88814|748.88814|738.88815|738.88815|1542885
820627200000|1996-01-03 00:00:00|745.55481|745.55481|747.221475|747.221475|749.99925|749.99925|744.4437|744.4437|1807578
820713600000|1996-01-04 00:00:00|748.88814|748.88814|755.5548|755.5548|758.332575|758.332575|748.88814|748.88814|1630868
820800000000|1996-01-05 00:00:00|756.66591|756.66591|754.704801|754.704801|758.332575|758.332575|752.22147|752.22147|2391844
821059200000|1996-01-08 00:00:00|754.999245|754.999245|752.22147|752.22147|758.332575|758.332575|749.99925|749.99925|801951
821145600000|1996-01-09 00:00:00|753.610358|753.610358|751.943692|751.943692|756.66591|756.66591|748.88814|748.88814|822365
821232000000|1996-01-10 00:00:00|752.777025|752.777025|745.832588|745.832588|753.888135|753.888135|742.777035|742.777035|4428573
821318400000|1996-01-11 00:00:00|746.110365|746.110365|729.443715|729.443715|746.110365|746.110365|728.88816|728.88816|8179125
821404800000|1996-01-12 00:00:00|732.22149|732.22149|734.221488|734.221488|736.110375|736.110375|728.88816|728.88816|896049
821664000000|1996-01-15 00:00:00|729.443715|729.443715|729.99927|729.99927|734.44371|734.44371|723.888165|723.888165|1998347
821750400000|1996-01-16 00:00:00|730.554825|730.554825|738.054818|738.054818|738.88815|738.88815|728.88816|728.88816|1524183
821836800000|1996-01-17 00:00:00|735.55482|735.55482|742.22148|742.22148|742.777035|742.777035|735.55482|735.55482|1528566
821923200000|1996-01-18 00:00:00|741.665925|741.665925|750.832583|750.832583|753.888135|753.888135|739.99926|739.99926|5835357
822009600000|1996-01-19 00:00:00|752.22147|752.22147|747.177031|747.177031|754.999245|754.999245|741.665925|741.665925|4879092
822268800000|1996-01-22 00:00:00|754.999245|754.999245|758.054798|758.054798|759.443685|759.443685|752.777025|752.777025|3158808
822355200000|1996-01-23 00:00:00|757.77702|757.77702|756.943688|756.943688|759.443685|759.443685|752.777025|752.777025|4235200
822441600000|1996-01-24 00:00:00|759.443685|759.443685|764.44368|764.44368|765.55479|765.55479|752.777025|752.777025|2415400
822528000000|1996-01-25 00:00:00|764.44368|764.44368|762.082571|762.082571|766.110345|766.110345|759.99924|759.99924|5827007
822614400000|1996-01-26 00:00:00|761.665905|761.665905|757.77702|757.77702|762.777015|762.777015|748.332585|748.332585|8193312
822873600000|1996-01-29 00:00:00|758.332575|758.332575|751.665915|751.665915|759.443685|759.443685|749.99925|749.99925|4309962
822960000000|1996-01-30 00:00:00|754.44369|754.44369|747.221475|747.221475|754.44369|754.44369|746.110365|746.110365|3293227
823046400000|1996-01-31 00:00:00|747.593697|747.593697|753.888135|753.888135|753.888135|753.888135|747.221475|747.221475|4488196
823132800000|1996-02-01 00:00:00|755.5548|755.5548|749.99925|749.99925|755.5548|755.5548|745.55481|745.55481|2219879
823219200000|1996-02-02 00:00:00|748.88814|748.88814|743.33259|743.33259|751.665915|751.665915|738.88815|738.88815|2197586
823478400000|1996-02-05 00:00:00|738.88815|738.88815|733.3326|733.3326|740.554815|740.554815|722.2215|722.2215|3908689
823564800000|1996-02-06 00:00:00|733.3326|733.3326|729.443715|729.443715|733.888155|733.888155|724.999275|724.999275|1882243
823651200000|1996-02-07 00:00:00|728.88816|728.88816|726.66594|726.66594|730.554825|730.554825|726.110385|726.110385|2138520
823737600000|1996-02-08 00:00:00|728.88816|728.88816|724.999275|724.999275|730.554825|730.554825|722.777055|722.777055|6275085
823824000000|1996-02-09 00:00:00|724.999275|724.999275|716.66595|716.66595|729.443715|729.443715|708.332625|708.332625|5184645
824083200000|1996-02-12 00:00:00|711.1104|711.1104|717.77706|717.77706|722.2215|722.2215|711.1104|711.1104|4580307
824169600000|1996-02-13 00:00:00|720.554835|720.554835|718.265948|718.265948|721.943723|721.943723|715.55484|715.55484|3318540
824256000000|1996-02-14 00:00:00|717.77706|717.77706|709.860401|709.860401|719.443725|719.443725|705.55485|705.55485|7471863
824342400000|1996-02-15 00:00:00|707.221515|707.221515|713.888175|713.888175|714.999285|714.999285|705.55485|705.55485|5015399
824428800000|1996-02-16 00:00:00|714.721508|714.721508|710.865956|710.865956|716.66595|716.66595|707.221515|707.221515|2665008
824688000000|1996-02-19 00:00:00|704.999295|704.999295|695.55486|695.55486|704.999295|704.999295|693.33264|693.33264|2053724
824774400000|1996-02-20 00:00:00|694.999305|694.999305|679.443765|679.443765|698.471524|698.471524|672.22155|672.22155|7701451
824860800000|1996-02-21 00:00:00|680.554875|680.554875|673.888215|673.888215|682.22154|682.22154|671.11044|671.11044|9177566
824947200000|1996-02-22 00:00:00|674.44377|674.44377|673.054883|673.054883|676.66599|676.66599|672.22155|672.22155|3427185
825033600000|1996-02-23 00:00:00|673.054883|673.054883|674.110437|674.110437|679.443765|679.443765|672.22155|672.22155|2754315
825292800000|1996-02-26 00:00:00|673.888215|673.888215|670.832662|670.832662|677.221545|677.221545|669.443775|669.443775|2130451
825379200000|1996-02-27 00:00:00|671.665995|671.665995|666.110445|666.110445|673.33266|673.33266|664.999335|664.999335|2811437
825465600000|1996-02-28 00:00:00|668.332665|668.332665|672.777105|672.777105|673.33266|673.33266|665.55489|665.55489|3455760
825552000000|1996-02-29 00:00:00|668.332665|668.332665|671.688217|671.688217|673.888215|673.888215|668.332665|668.332665|2948680
825638400000|1996-03-01 00:00:00|669.443775|669.443775|673.33266|673.33266|676.110435|676.110435|668.332665|668.332665|3248105
825897600000|1996-03-04 00:00:00|674.999325|674.999325|671.11044|671.11044|674.999325|674.999325|670.554885|670.554885|3176088
825984000000|1996-03-05 00:00:00|671.11044|671.11044|671.954884|671.954884|677.221545|677.221545|671.11044|671.11044|6477812
826070400000|1996-03-06 00:00:00|675.55488|675.55488|670.554885|670.554885|678.332655|678.332655|670.554885|670.554885|2640557
826156800000|1996-03-07 00:00:00|670.554885|670.554885|675.55488|675.55488|683.33265|683.33265|623.33271|623.33271|5193667
826243200000|1996-03-08 00:00:00|677.221545|677.221545|668.88822|668.88822|679.443765|679.443765|666.666|666.666|1616038
826502400000|1996-03-11 00:00:00|658.332675|658.332675|664.999335|664.999335|666.666|666.666|656.110455|656.110455|3432113
826588800000|1996-03-12 00:00:00|666.110445|666.110445|669.443775|669.443775|669.99933|669.99933|662.777115|662.777115|1687726
826675200000|1996-03-13 00:00:00|665.55489|665.55489|680.554875|680.554875|688.332645|688.332645|664.44378|664.44378|7109198
826761600000|1996-03-14 00:00:00|681.943763|681.943763|682.710428|682.710428|686.110425|686.110425|677.7771|677.7771|3811120
826848000000|1996-03-15 00:00:00|680.865986|680.865986|683.33265|683.33265|686.110425|686.110425|680.554875|680.554875|5234237
827107200000|1996-03-18 00:00:00|683.33265|683.33265|685.624314|685.624314|687.221535|687.221535|682.22154|682.22154|4595258
827193600000|1996-03-19 00:00:00|687.638201|687.638201|691.665975|691.665975|697.221525|697.221525|686.66598|686.66598|4999918
827280000000|1996-03-20 00:00:00|693.054863|693.054863|692.777085|692.777085|696.66597|696.66597|690.554865|690.554865|1155136
827366400000|1996-03-21 00:00:00|693.888195|693.888195|688.8882|688.8882|698.332635|698.332635|688.332645|688.332645|2442028
827452800000|1996-03-22 00:00:00|691.665975|691.665975|685.55487|685.55487|694.44375|694.44375|682.22154|682.22154|2791691
827712000000|1996-03-25 00:00:00|684.44376|684.44376|684.44376|684.44376|687.77709|687.77709|680.554875|680.554875|1982845
827798400000|1996-03-26 00:00:00|684.44376|684.44376|681.665985|681.665985|694.999305|694.999305|679.443765|679.443765|3586123
827884800000|1996-03-27 00:00:00|682.22154|682.22154|682.22154|682.22154|686.110425|686.110425|679.443765|679.443765|1667183
827971200000|1996-03-28 00:00:00|683.33265|683.33265|676.66599|676.66599|684.999315|684.999315|676.66599|676.66599|4141458
828057600000|1996-03-29 00:00:00|679.443765|679.443765|677.7771|677.7771|683.33265|683.33265|675.55488|675.55488|2905301
828313200000|1996-03-31 23:00:00|676.110435|676.110435|672.22155|672.22155|677.7771|677.7771|672.22155|672.22155|2507575
828399600000|1996-04-01 23:00:00|673.33266|673.33266|667.77711|667.77711|678.88821|678.88821|657.221565|657.221565|4781063
828486000000|1996-04-02 23:00:00|669.99933|669.99933|667.77711|667.77711|678.332655|678.332655|667.77711|667.77711|1940968
828572400000|1996-04-03 23:00:00|669.443775|669.443775|671.11044|671.11044|674.999325|674.999325|666.666|666.666|19679401
829004400000|1996-04-08 23:00:00|673.888215|673.888215|661.11045|661.11045|673.888215|673.888215|655.5549|655.5549|17855314
829090800000|1996-04-09 23:00:00|663.33267|663.33267|660.527117|660.527117|666.110445|666.110445|655.5549|655.5549|2420109
829177200000|1996-04-10 23:00:00|658.88823|658.88823|651.943792|651.943792|658.88823|658.88823|651.11046|651.11046|3917118
829263600000|1996-04-11 23:00:00|651.943792|651.943792|653.982679|653.982679|658.332675|658.332675|651.11046|651.11046|3169176
829522800000|1996-04-14 23:00:00|652.777125|652.777125|656.66601|656.66601|658.332675|658.332675|652.777125|652.777125|1077437
829609200000|1996-04-15 23:00:00|656.66601|656.66601|665.55489|665.55489|666.666|666.666|652.777125|652.777125|6066893
829695600000|1996-04-16 23:00:00|663.33267|663.33267|668.854887|668.854887|672.22155|672.22155|661.11045|661.11045|4957608
829782000000|1996-04-17 23:00:00|668.054888|668.054888|670.277108|670.277108|673.33266|673.33266|666.666|666.666|4654518
829868400000|1996-04-18 23:00:00|669.443775|669.443775|677.221545|677.221545|679.443765|679.443765|669.443775|669.443775|6267818
830127600000|1996-04-21 23:00:00|682.22154|682.22154|680.754875|680.754875|682.22154|682.22154|676.66599|676.66599|1680413
830214000000|1996-04-22 23:00:00|677.7771|677.7771|678.332655|678.332655|683.33265|683.33265|677.7771|677.7771|3907982
830300400000|1996-04-23 23:00:00|679.443765|679.443765|680.554875|680.554875|680.554875|680.554875|676.110435|676.110435|4060723
830386800000|1996-04-24 23:00:00|676.66599|676.66599|677.7771|677.7771|678.88821|678.88821|673.33266|673.33266|4453355
830473200000|1996-04-25 23:00:00|676.66599|676.66599|676.110435|676.110435|680.554875|680.554875|676.110435|676.110435|2438422
830732400000|1996-04-28 23:00:00|674.999325|674.999325|672.777105|672.777105|677.7771|677.7771|672.22155|672.22155|707733
830818800000|1996-04-29 23:00:00|673.888215|673.888215|675.55488|675.55488|678.88821|678.88821|672.22155|672.22155|2029849
830905200000|1996-04-30 23:00:00|675.210436|675.210436|668.610442|668.610442|675.210436|675.210436|665.55489|665.55489|2594275
830991600000|1996-05-01 23:00:00|672.22155|672.22155|671.665995|671.665995|682.22154|682.22154|671.11044|671.11044|5604311
831078000000|1996-05-02 23:00:00|666.666|666.666|668.88822|668.88822|669.443775|669.443775|663.888225|663.888225|2327110
831423600000|1996-05-06 23:00:00|667.221555|667.221555|674.999325|674.999325|677.221545|677.221545|666.666|666.666|2739021
831510000000|1996-05-07 23:00:00|672.22155|672.22155|684.721538|684.721538|688.332645|688.332645|672.22155|672.22155|3847363
831596400000|1996-05-08 23:00:00|685.55487|685.55487|685.55487|685.55487|702.638186|702.638186|683.33265|683.33265|2407275
831682800000|1996-05-09 23:00:00|683.888205|683.888205|687.77709|687.77709|688.8882|688.8882|683.33265|683.33265|2261165
831942000000|1996-05-12 23:00:00|686.66598|686.66598|684.999315|684.999315|687.221535|687.221535|681.665985|681.665985|4852264
832028400000|1996-05-13 23:00:00|683.610428|683.610428|689.443755|689.443755|693.610418|693.610418|683.610428|683.610428|2147834
832114800000|1996-05-14 23:00:00|687.77709|687.77709|685.55487|685.55487|691.665975|691.665975|684.999315|684.999315|1426487
832201200000|1996-05-15 23:00:00|684.999315|684.999315|684.721538|684.721538|687.221535|687.221535|681.665985|681.665985|747931
832287600000|1996-05-16 23:00:00|684.44376|684.44376|680.554875|680.554875|685.55487|685.55487|676.110435|676.110435|2935554
832546800000|1996-05-19 23:00:00|680.554875|680.554875|674.999325|674.999325|680.554875|680.554875|674.999325|674.999325|3035089
832633200000|1996-05-20 23:00:00|676.110435|676.110435|681.943763|681.943763|683.33265|683.33265|676.110435|676.110435|2505075
832719600000|1996-05-21 23:00:00|680.554875|680.554875|683.33265|683.33265|687.77709|687.77709|678.88821|678.88821|2422899
832806000000|1996-05-22 23:00:00|684.44376|684.44376|684.999315|684.999315|692.777085|692.777085|684.44376|684.44376|4794164
832892400000|1996-05-23 23:00:00|686.66598|686.66598|681.11043|681.11043|687.77709|687.77709|680.554875|680.554875|1577204
833238000000|1996-05-27 23:00:00|679.99932|679.99932|678.471544|678.471544|685.55487|685.55487|677.7771|677.7771|3246526
833324400000|1996-05-28 23:00:00|677.221545|677.221545|678.365988|678.365988|683.33265|683.33265|676.66599|676.66599|529290
833410800000|1996-05-29 23:00:00|682.22154|682.22154|671.943773|671.943773|682.22154|682.22154|668.332665|668.332665|2694960
833497200000|1996-05-30 23:00:00|671.11044|671.11044|666.666|666.666|672.777105|672.777105|665.55489|665.55489|1793145
833756400000|1996-06-02 23:00:00|662.22156|662.22156|662.499338|662.499338|666.666|666.666|661.11045|661.11045|2420394
833842800000|1996-06-03 23:00:00|663.33267|663.33267|665.55489|665.55489|669.443775|669.443775|662.777115|662.777115|1517777
833929200000|1996-06-04 23:00:00|668.88822|668.88822|674.44377|674.44377|674.999325|674.999325|666.666|666.666|1665466
834015600000|1996-06-05 23:00:00|675.35488|675.35488|677.221545|677.221545|680.554875|680.554875|672.777105|672.777105|4273051
834102000000|1996-06-06 23:00:00|677.7771|677.7771|677.904878|677.904878|679.443765|679.443765|672.777105|672.777105|2223245
834361200000|1996-06-09 23:00:00|677.221545|677.221545|678.265988|678.265988|682.22154|682.22154|673.888215|673.888215|1591496
834447600000|1996-06-10 23:00:00|678.332655|678.332655|678.88821|678.88821|683.33265|683.33265|677.7771|677.7771|1640615
834534000000|1996-06-11 23:00:00|679.443765|679.443765|680.554875|680.554875|695.55486|695.55486|679.443765|679.443765|3009826
834620400000|1996-06-12 23:00:00|680.554875|680.554875|681.11043|681.11043|683.888205|683.888205|678.88821|678.88821|1810312
834706800000|1996-06-13 23:00:00|679.443765|679.443765|687.221535|687.221535|691.11042|691.11042|678.88821|678.88821|3375656
834966000000|1996-06-16 23:00:00|691.11042|691.11042|690.693754|690.693754|697.221525|697.221525|688.8882|688.8882|2223905
835052400000|1996-06-17 23:00:00|692.777085|692.777085|697.221525|697.221525|701.11041|701.11041|690.554865|690.554865|5399697
835138800000|1996-06-18 23:00:00|697.221525|697.221525|701.943742|701.943742|705.55485|705.55485|696.110415|696.110415|4291933
835225200000|1996-06-19 23:00:00|707.221515|707.221515|709.165957|709.165957|713.888175|713.888175|703.888185|703.888185|4593600
835311600000|1996-06-20 23:00:00|706.66596|706.66596|707.77707|707.77707|711.1104|711.1104|705.55485|705.55485|3537100
835570800000|1996-06-23 23:00:00|708.332625|708.332625|709.443735|709.443735|713.33262|713.33262|705.55485|705.55485|2318182
835657200000|1996-06-24 23:00:00|719.304836|719.304836|714.44373|714.44373|719.304836|719.304836|712.777065|712.777065|5893529
835743600000|1996-06-25 23:00:00|713.888175|713.888175|712.22151|712.22151|717.77706|717.77706|709.99929|709.99929|3174798
835830000000|1996-06-26 23:00:00|708.332625|708.332625|706.66596|706.66596|712.777065|712.777065|705.55485|705.55485|3067399
835916400000|1996-06-27 23:00:00|709.443735|709.443735|711.1104|711.1104|713.33262|713.33262|707.221515|707.221515|1122387
836175600000|1996-06-30 23:00:00|710.554845|710.554845|707.77707|707.77707|712.22151|712.22151|707.221515|707.221515|1385036
836262000000|1996-07-01 23:00:00|714.44373|714.44373|705.55485|705.55485|714.44373|714.44373|705.55485|705.55485|1327614
836348400000|1996-07-02 23:00:00|704.44374|704.44374|697.77708|697.77708|708.332625|708.332625|695.55486|695.55486|4896332
836434800000|1996-07-03 23:00:00|697.77708|697.77708|697.77708|697.77708|701.11041|701.11041|694.44375|694.44375|2171243
836521200000|1996-07-04 23:00:00|700.554855|700.554855|694.999305|694.999305|702.777075|702.777075|694.44375|694.44375|1006359
836780400000|1996-07-07 23:00:00|693.33264|693.33264|687.77709|687.77709|696.110415|696.110415|686.66598|686.66598|2070990
836866800000|1996-07-08 23:00:00|687.221535|687.221535|697.221525|697.221525|698.332635|698.332635|687.221535|687.221535|1518044
836953200000|1996-07-09 23:00:00|694.44375|694.44375|698.332635|698.332635|701.11041|701.11041|694.44375|694.44375|1019144
837039600000|1996-07-10 23:00:00|697.221525|697.221525|693.888195|693.888195|702.777075|702.777075|693.888195|693.888195|2258732
837126000000|1996-07-11 23:00:00|696.110415|696.110415|698.332635|698.332635|702.777075|702.777075|693.33264|693.33264|1076829
837385200000|1996-07-14 23:00:00|697.221525|697.221525|699.9993|699.9993|703.888185|703.888185|695.55486|695.55486|1493043
837471600000|1996-07-15 23:00:00|696.110415|696.110415|689.443755|689.443755|701.11041|701.11041|688.332645|688.332645|5313268
837558000000|1996-07-16 23:00:00|689.443755|689.443755|683.33265|683.33265|694.44375|694.44375|683.33265|683.33265|3533846
837644400000|1996-07-17 23:00:00|683.33265|683.33265|692.777085|692.777085|694.44375|694.44375|683.33265|683.33265|3484718
837730800000|1996-07-18 23:00:00|691.665975|691.665975|692.22153|692.22153|694.44375|694.44375|690.554865|690.554865|877430
837990000000|1996-07-21 23:00:00|690.554865|690.554865|683.33265|683.33265|691.665975|691.665975|683.33265|683.33265|1691022
838076400000|1996-07-22 23:00:00|685.55487|685.55487|681.943763|681.943763|687.221535|687.221535|680.554875|680.554875|1781362
838162800000|1996-07-23 23:00:00|679.443765|679.443765|676.66599|676.66599|681.11043|681.11043|667.77711|667.77711|2731488
838249200000|1996-07-24 23:00:00|675.277103|675.277103|678.88821|678.88821|678.88821|678.88821|672.22155|672.22155|3232518
838335600000|1996-07-25 23:00:00|676.110435|676.110435|677.499323|677.499323|680.554875|680.554875|674.999325|674.999325|1942390
838594800000|1996-07-28 23:00:00|681.11043|681.11043|675.415991|675.415991|681.665985|681.665985|674.999325|674.999325|1849330
838681200000|1996-07-29 23:00:00|680.554875|680.554875|677.7771|677.7771|681.665985|681.665985|672.22155|672.22155|1295724
838767600000|1996-07-30 23:00:00|677.7771|677.7771|684.721538|684.721538|686.110425|686.110425|677.7771|677.7771|2531621
838854000000|1996-07-31 23:00:00|682.22154|682.22154|689.2382|689.2382|694.44375|694.44375|682.22154|682.22154|2684735
838940400000|1996-08-01 23:00:00|695.55486|695.55486|699.9993|699.9993|699.9993|699.9993|688.8882|688.8882|3306930
839199600000|1996-08-04 23:00:00|699.9993|699.9993|705.55485|705.55485|705.55485|705.55485|698.332635|698.332635|922009
839286000000|1996-08-05 23:00:00|705.55485|705.55485|699.9993|699.9993|705.55485|705.55485|696.110415|696.110415|947063
839372400000|1996-08-06 23:00:00|697.77708|697.77708|699.9993|699.9993|702.777075|702.777075|695.55486|695.55486|1937170
839458800000|1996-08-07 23:00:00|697.77708|697.77708|692.22153|692.22153|701.665965|701.665965|691.11042|691.11042|1340191
839545200000|1996-08-08 23:00:00|689.99931|689.99931|691.665975|691.665975|696.110415|696.110415|684.44376|684.44376|2595150
839804400000|1996-08-11 23:00:00|690.554865|690.554865|691.388198|691.388198|697.221525|697.221525|689.99931|689.99931|923571
839890800000|1996-08-12 23:00:00|690.554865|690.554865|693.471529|693.471529|698.88819|698.88819|690.554865|690.554865|1225221
839977200000|1996-08-13 23:00:00|696.110415|696.110415|697.77708|697.77708|698.88819|698.88819|691.665975|691.665975|2612258
840063600000|1996-08-14 23:00:00|698.88819|698.88819|703.610408|703.610408|708.332625|708.332625|697.221525|697.221525|2729974
840150000000|1996-08-15 23:00:00|703.610408|703.610408|705.55485|705.55485|709.443735|709.443735|702.22152|702.22152|2027302
840409200000|1996-08-18 23:00:00|705.55485|705.55485|710.971511|710.971511|714.999285|714.999285|705.55485|705.55485|1600862
840495600000|1996-08-19 23:00:00|715.55484|715.55484|719.443725|719.443725|720.554835|720.554835|711.1104|711.1104|1279786
840582000000|1996-08-20 23:00:00|720.554835|720.554835|718.054838|718.054838|721.11039|721.11039|715.55484|715.55484|1777210
840668400000|1996-08-21 23:00:00|716.66595|716.66595|714.999285|714.999285|722.2215|722.2215|713.888175|713.888175|4752640
840754800000|1996-08-22 23:00:00|715.55484|715.55484|707.221515|707.221515|715.55484|715.55484|706.110405|706.110405|2006460
841100400000|1996-08-26 23:00:00|712.915954|712.915954|711.1104|711.1104|719.443725|719.443725|704.44374|704.44374|1399065
841186800000|1996-08-27 23:00:00|705.832628|705.832628|716.388172|716.388172|716.66595|716.66595|705.832628|705.832628|1283505
841273200000|1996-08-28 23:00:00|712.22151|712.22151|709.443735|709.443735|717.77706|717.77706|706.66596|706.66596|943717
841359600000|1996-08-29 23:00:00|703.888185|703.888185|705.277073|705.277073|716.66595|716.66595|703.33263|703.33263|1081468
841618800000|1996-09-01 23:00:00|707.221515|707.221515|715.55484|715.55484|719.513169|719.513169|703.33263|703.33263|3610526
841705200000|1996-09-02 23:00:00|718.88817|718.88817|717.499283|717.499283|721.11039|721.11039|709.99929|709.99929|5027005
841791600000|1996-09-03 23:00:00|717.221505|717.221505|726.160385|726.160385|727.77705|727.77705|717.221505|717.221505|2673985
841878000000|1996-09-04 23:00:00|727.77705|727.77705|734.165933|734.165933|737.77704|737.77704|727.77705|727.77705|3012949
841964400000|1996-09-05 23:00:00|732.22149|732.22149|740.554815|740.554815|741.11037|741.11037|732.22149|732.22149|3036887
842223600000|1996-09-08 23:00:00|741.665925|741.665925|745.55481|745.55481|746.110365|746.110365|740.554815|740.554815|2620248
842310000000|1996-09-09 23:00:00|744.999255|744.999255|747.221475|747.221475|751.665915|751.665915|744.999255|744.999255|2086830
842396400000|1996-09-10 23:00:00|747.77703|747.77703|748.054808|748.054808|749.443695|749.443695|744.4437|744.4437|6586744
842482800000|1996-09-11 23:00:00|746.110365|746.110365|762.22146|762.22146|763.888125|763.888125|746.110365|746.110365|4756157
842569200000|1996-09-12 23:00:00|762.777015|762.777015|769.99923|769.99923|770.554785|770.554785|759.443685|759.443685|6554116
842828400000|1996-09-15 23:00:00|771.665895|771.665895|774.44367|774.44367|783.33255|783.33255|769.443675|769.443675|3969738
842914800000|1996-09-16 23:00:00|780.832553|780.832553|767.77701|767.77701|784.44366|784.44366|763.888125|763.888125|7883898
843001200000|1996-09-17 23:00:00|766.527011|766.527011|765.222013|765.222013|766.6659|766.6659|759.99924|759.99924|7124104
843087600000|1996-09-18 23:00:00|763.33257|763.33257|776.110335|776.110335|776.110335|776.110335|762.22146|762.22146|8185405
843174000000|1996-09-19 23:00:00|771.11034|771.11034|773.610338|773.610338|776.110335|776.110335|767.77701|767.77701|6711760
843433200000|1996-09-22 23:00:00|770.554785|770.554785|769.443675|769.443675|772.22145|772.22145|766.6659|766.6659|5790495
843519600000|1996-09-23 23:00:00|768.332565|768.332565|762.22146|762.22146|771.11034|771.11034|762.22146|762.22146|4820556
843606000000|1996-09-24 23:00:00|763.610347|763.610347|765.55479|765.55479|766.6659|766.6659|757.221465|757.221465|4744198
843692400000|1996-09-25 23:00:00|765.55479|765.55479|768.332565|768.332565|772.22145|772.22145|762.22146|762.22146|3983373
843778800000|1996-09-26 23:00:00|767.77701|767.77701|762.777015|762.777015|770.554785|770.554785|762.22146|762.22146|6438014
844038000000|1996-09-29 23:00:00|761.665905|761.665905|759.165908|759.165908|763.33257|763.33257|752.777025|752.777025|4053519
844124400000|1996-09-30 23:00:00|757.221465|757.221465|763.054793|763.054793|763.888125|763.888125|756.66591|756.66591|3228344
844210800000|1996-10-01 23:00:00|764.44368|764.44368|762.499238|762.499238|767.77701|767.77701|758.332575|758.332575|4615456
844297200000|1996-10-02 23:00:00|762.777015|762.777015|763.33257|763.33257|764.999235|764.999235|755.5548|755.5548|2989052
844383600000|1996-10-03 23:00:00|761.665905|761.665905|763.888125|763.888125|764.999235|764.999235|758.332575|758.332575|1722968
844642800000|1996-10-06 23:00:00|764.44368|764.44368|764.44368|764.44368|768.332565|768.332565|761.11035|761.11035|1892615
844729200000|1996-10-07 23:00:00|765.55479|765.55479|772.22145|772.22145|773.33256|773.33256|763.888125|763.888125|2223772
844815600000|1996-10-08 23:00:00|771.11034|771.11034|768.515898|768.515898|773.33256|773.33256|765.55479|765.55479|2129335
844902000000|1996-10-09 23:00:00|764.999235|764.999235|761.11035|761.11035|767.221455|767.221455|752.777025|752.777025|6255096
844988400000|1996-10-10 23:00:00|761.11035|761.11035|767.221455|767.221455|775.55478|775.55478|758.332575|758.332575|3029329
845247600000|1996-10-13 23:00:00|757.77702|757.77702|757.499243|757.499243|761.11035|761.11035|752.777025|752.777025|3027963
845334000000|1996-10-14 23:00:00|757.77702|757.77702|755.832578|755.832578|762.22146|762.22146|700.971521|700.971521|1919093
845420400000|1996-10-15 23:00:00|753.33258|753.33258|747.221475|747.221475|756.66591|756.66591|746.110365|746.110365|7273359
845506800000|1996-10-16 23:00:00|748.88814|748.88814|751.11036|751.11036|751.665915|751.665915|746.110365|746.110365|2863741
845593200000|1996-10-17 23:00:00|753.33258|753.33258|752.289803|752.289803|754.44369|754.44369|749.99925|749.99925|2083919
845852400000|1996-10-20 23:00:00|749.99925|749.99925|746.61592|746.61592|752.777025|752.777025|740.554815|740.554815|2555973
845938800000|1996-10-21 23:00:00|745.55481|745.55481|741.11037|741.11037|746.66592|746.66592|740.554815|740.554815|1740841
846025200000|1996-10-22 23:00:00|740.554815|740.554815|735.55482|735.55482|740.554815|740.554815|733.3326|733.3326|1789136
846111600000|1996-10-23 23:00:00|733.3326|733.3326|729.99927|729.99927|740.554815|740.554815|728.332605|728.332605|2145875
846198000000|1996-10-24 23:00:00|724.999275|724.999275|719.443725|719.443725|728.88816|728.88816|719.443725|719.443725|1709098
846460800000|1996-10-28 00:00:00|721.665945|721.665945|717.499283|717.499283|722.2215|722.2215|713.888175|713.888175|2563542
846547200000|1996-10-29 00:00:00|718.332615|718.332615|721.665945|721.665945|723.33261|723.33261|713.888175|713.888175|1567313
846633600000|1996-10-30 00:00:00|719.443725|719.443725|715.832618|715.832618|726.110385|726.110385|713.888175|713.888175|1734757
846720000000|1996-10-31 00:00:00|716.66595|716.66595|717.221505|717.221505|717.221505|717.221505|712.22151|712.22151|916818
846806400000|1996-11-01 00:00:00|717.77706|717.77706|722.2215|722.2215|722.2215|722.2215|711.1104|711.1104|2049798
847065600000|1996-11-04 00:00:00|711.1104|711.1104|708.88818|708.88818|713.888175|713.888175|708.332625|708.332625|516398
847152000000|1996-11-05 00:00:00|710.554845|710.554845|705.55485|705.55485|710.554845|710.554845|702.777075|702.777075|1479549
847238400000|1996-11-06 00:00:00|709.99929|709.99929|708.238181|708.238181|712.777065|712.777065|702.22152|702.22152|3227824
847324800000|1996-11-07 00:00:00|711.1104|711.1104|709.582624|709.582624|712.22151|712.22151|702.777075|702.777075|2503483
847411200000|1996-11-08 00:00:00|709.99929|709.99929|743.610368|743.610368|748.88814|748.88814|709.99929|709.99929|6869958
847670400000|1996-11-11 00:00:00|749.99925|749.99925|748.332585|748.332585|755.5548|755.5548|745.55481|745.55481|3363938
847756800000|1996-11-12 00:00:00|755.5548|755.5548|758.610352|758.610352|763.888125|763.888125|755.5548|755.5548|6822548
847843200000|1996-11-13 00:00:00|758.88813|758.88813|709.13818|709.13818|759.99924|759.99924|709.13818|709.13818|1130019
847929600000|1996-11-14 00:00:00|757.221465|757.221465|750.832583|750.832583|761.11035|761.11035|747.77703|747.77703|2177661
848016000000|1996-11-15 00:00:00|751.11036|751.11036|763.610347|763.610347|764.999235|764.999235|751.11036|751.11036|2442978
848275200000|1996-11-18 00:00:00|756.110355|756.110355|757.221465|757.221465|760.554795|760.554795|751.11036|751.11036|1758634
848361600000|1996-11-19 00:00:00|758.610352|758.610352|756.943688|756.943688|764.44368|764.44368|752.777025|752.777025|3539955
848448000000|1996-11-20 00:00:00|753.888135|753.888135|756.66591|756.66591|759.443685|759.443685|752.777025|752.777025|1162457
848534400000|1996-11-21 00:00:00|757.221465|757.221465|756.66591|756.66591|763.888125|763.888125|756.66591|756.66591|1686385
848620800000|1996-11-22 00:00:00|758.332575|758.332575|768.332565|768.332565|769.443675|769.443675|758.332575|758.332575|1622764
848880000000|1996-11-25 00:00:00|767.77701|767.77701|775.740335|775.740335|776.110335|776.110335|767.221455|767.221455|1450952
848966400000|1996-11-26 00:00:00|774.999225|774.999225|783.33255|783.33255|786.110325|786.110325|774.44367|774.44367|6814486
849052800000|1996-11-27 00:00:00|784.304771|784.304771|776.110335|776.110335|787.221435|787.221435|776.110335|776.110335|2074309
849139200000|1996-11-28 00:00:00|781.388108|781.388108|779.443665|779.443665|782.776995|782.776995|774.999225|774.999225|2501917
849225600000|1996-11-29 00:00:00|776.66589|776.66589|778.88811|778.88811|780.554775|780.554775|771.11034|771.11034|2283259
849484800000|1996-12-02 00:00:00|777.777|777.777|769.443675|769.443675|777.777|777.777|769.443675|769.443675|654572
849571200000|1996-12-03 00:00:00|772.22145|772.22145|771.182562|771.182562|776.110335|776.110335|768.332565|768.332565|916523
849657600000|1996-12-04 00:00:00|770.554785|770.554785|773.054782|773.054782|774.999225|774.999225|769.443675|769.443675|1758866
849744000000|1996-12-05 00:00:00|772.22145|772.22145|783.33255|783.33255|788.8881|788.8881|772.22145|772.22145|5477864
849830400000|1996-12-06 00:00:00|777.221445|777.221445|762.499238|762.499238|780.554775|780.554775|755.5548|755.5548|1755957
850089600000|1996-12-09 00:00:00|765.55479|765.55479|768.332565|768.332565|771.665895|771.665895|762.777015|762.777015|6755230
850176000000|1996-12-10 00:00:00|771.11034|771.11034|762.777015|762.777015|772.22145|772.22145|762.22146|762.22146|5173631
850262400000|1996-12-11 00:00:00|763.33257|763.33257|754.721468|754.721468|763.888125|763.888125|752.777025|752.777025|2407453
850348800000|1996-12-12 00:00:00|755.5548|755.5548|753.33258|753.33258|758.332575|758.332575|749.443695|749.443695|1475918
850435200000|1996-12-13 00:00:00|754.44369|754.44369|746.110365|746.110365|754.44369|754.44369|738.88815|738.88815|2055026
850694400000|1996-12-16 00:00:00|745.55481|745.55481|751.665915|751.665915|752.777025|752.777025|745.55481|745.55481|2669557
850780800000|1996-12-17 00:00:00|750.554805|750.554805|750.832583|750.832583|755.5548|755.5548|749.99925|749.99925|3273897
850867200000|1996-12-18 00:00:00|751.11036|751.11036|751.665915|751.665915|752.777025|752.777025|747.221475|747.221475|1845727
850953600000|1996-12-19 00:00:00|749.99925|749.99925|759.99924|759.99924|759.99924|759.99924|748.88814|748.88814|1646256
851040000000|1996-12-20 00:00:00|761.665905|761.665905|774.999225|774.999225|776.66589|776.66589|761.665905|761.665905|3050491
851299200000|1996-12-23 00:00:00|774.999225|774.999225|784.165883|784.165883|786.110325|786.110325|773.33256|773.33256|1878913
851385600000|1996-12-24 00:00:00|786.110325|786.110325|787.221435|787.221435|789.99921|789.99921|783.888105|783.888105|377256
851644800000|1996-12-27 00:00:00|788.332545|788.332545|791.943652|791.943652|802.22142|802.22142|786.110325|786.110325|579272
851904000000|1996-12-30 00:00:00|794.44365|794.44365|783.888105|783.888105|794.44365|794.44365|783.888105|783.888105|1652367
851990400000|1996-12-31 00:00:00|787.221435|787.221435|786.943658|786.943658|789.443655|789.443655|784.44366|784.44366|439065
852163200000|1997-01-02 00:00:00|786.943658|786.943658|778.88811|778.88811|786.943658|786.943658|776.66589|776.66589|760587
852249600000|1997-01-03 00:00:00|778.332555|778.332555|780.24922|780.24922|781.665885|781.665885|774.999225|774.999225|2141017
852508800000|1997-01-06 00:00:00|781.11033|781.11033|779.860331|779.860331|783.33255|783.33255|776.110335|776.110335|2529394
852595200000|1997-01-07 00:00:00|778.401999|778.401999|772.499228|772.499228|784.64366|784.64366|771.11034|771.11034|3677009
852681600000|1997-01-08 00:00:00|772.777005|772.777005|774.165893|774.165893|776.66589|776.66589|772.22145|772.22145|2731113
852768000000|1997-01-09 00:00:00|774.44367|774.44367|761.11035|761.11035|774.44367|774.44367|757.221465|757.221465|3339190
852854400000|1997-01-10 00:00:00|757.77702|757.77702|752.777025|752.777025|762.777015|762.777015|749.99925|749.99925|4167583
853113600000|1997-01-13 00:00:00|752.777025|752.777025|761.527016|761.527016|766.6659|766.6659|751.665915|751.665915|2021672
853200000000|1997-01-14 00:00:00|766.6659|766.6659|778.054778|778.054778|779.99922|779.99922|762.777015|762.777015|2479815
853286400000|1997-01-15 00:00:00|779.443665|779.443665|779.887553|779.887553|787.221435|787.221435|775.777002|775.777002|2727137
853372800000|1997-01-16 00:00:00|780.520053|780.520053|776.943668|776.943668|787.221435|787.221435|774.860336|774.860336|3511904
853459200000|1997-01-17 00:00:00|775.415891|775.415891|776.388113|776.388113|777.777|777.777|773.33256|773.33256|2758499
853718400000|1997-01-20 00:00:00|775.55478|775.55478|771.851061|771.851061|777.777|777.777|764.235569|764.235569|1631122
853804800000|1997-01-21 00:00:00|766.943678|766.943678|759.721463|759.721463|768.332565|768.332565|753.33258|753.33258|3088376
853891200000|1997-01-22 00:00:00|761.665905|761.665905|751.665915|751.665915|766.110345|766.110345|751.11036|751.11036|3758554
853977600000|1997-01-23 00:00:00|751.943692|751.943692|764.44368|764.44368|765.55479|765.55479|751.943692|751.943692|3795991
854064000000|1997-01-24 00:00:00|765.55479|765.55479|761.11035|761.11035|765.55479|765.55479|755.5548|755.5548|1441619
854323200000|1997-01-27 00:00:00|757.221465|757.221465|764.44368|764.44368|765.55479|765.55479|755.5548|755.5548|663487
854409600000|1997-01-28 00:00:00|763.540903|763.540903|778.054778|778.054778|779.443665|779.443665|762.777015|762.777015|3567490
854496000000|1997-01-29 00:00:00|778.749221|778.749221|774.999225|774.999225|778.88811|778.88811|771.11034|771.11034|2124254
854582400000|1997-01-30 00:00:00|773.33256|773.33256|772.777005|772.777005|778.88811|778.88811|772.777005|772.777005|3939861
854668800000|1997-01-31 00:00:00|777.777|777.777|775.55478|775.55478|778.88811|778.88811|772.22145|772.22145|1418527
854928000000|1997-02-03 00:00:00|771.665895|771.665895|766.388123|766.388123|775.55478|775.55478|762.777015|762.777015|1805140
855014400000|1997-02-04 00:00:00|767.77701|767.77701|765.55479|765.55479|770.554785|770.554785|765.55479|765.55479|1100011
855100800000|1997-02-05 00:00:00|766.6659|766.6659|766.6659|766.6659|772.22145|772.22145|763.888125|763.888125|1476980
855187200000|1997-02-06 00:00:00|769.443675|769.443675|756.66591|756.66591|769.443675|769.443675|755.5548|755.5548|2877086
855273600000|1997-02-07 00:00:00|758.054798|758.054798|757.763909|757.763909|762.22146|762.22146|749.99925|749.99925|2528500
855532800000|1997-02-10 00:00:00|759.443685|759.443685|772.22145|772.22145|776.66589|776.66589|759.443685|759.443685|2864366
855619200000|1997-02-11 00:00:00|791.526986|791.526986|817.499183|817.499183|830.554725|830.554725|773.888115|773.888115|19928226
855705600000|1997-02-12 00:00:00|816.388073|816.388073|816.66585|816.66585|822.2214|822.2214|809.99919|809.99919|5887226
855792000000|1997-02-13 00:00:00|817.77696|817.77696|831.665835|831.665835|831.665835|831.665835|816.66585|816.66585|3119667
855878400000|1997-02-14 00:00:00|827.360284|827.360284|854.165813|854.165813|860.554695|860.554695|826.66584|826.66584|5627936
856137600000|1997-02-17 00:00:00|866.6658|866.6658|891.387997|891.387997|893.33244|893.33244|866.6658|866.6658|10065052
856224000000|1997-02-18 00:00:00|892.776885|892.776885|890.248999|890.248999|912.22131|912.22131|886.110225|886.110225|9170233
856310400000|1997-02-19 00:00:00|891.665775|891.665775|883.888005|883.888005|899.9991|899.9991|877.221345|877.221345|7061119
856396800000|1997-02-20 00:00:00|884.44356|884.44356|898.610212|898.610212|899.9991|899.9991|879.443565|879.443565|9603742
856483200000|1997-02-21 00:00:00|897.01577|897.01577|894.932438|894.932438|900.554655|900.554655|890.554665|890.554665|6332978
856742400000|1997-02-24 00:00:00|896.110215|896.110215|890.554665|890.554665|899.9991|899.9991|890.554665|890.554665|3076426
856828800000|1997-02-25 00:00:00|895.832438|895.832438|897.77688|897.77688|903.471319|903.471319|891.665775|891.665775|1972299
856915200000|1997-02-26 00:00:00|900.276878|900.276878|907.221315|907.221315|923.33241|923.33241|900.276878|900.276878|10025151
857001600000|1997-02-27 00:00:00|908.88798|908.88798|901.665765|901.665765|911.1102|911.1102|898.332435|898.332435|4970179
857088000000|1997-02-28 00:00:00|904.44354|904.44354|875.832458|875.832458|905.55465|905.55465|874.854681|874.854681|6007043
857347200000|1997-03-03 00:00:00|876.66579|876.66579|861.01025|861.01025|876.66579|876.66579|858.332475|858.332475|3494163
857433600000|1997-03-04 00:00:00|859.99914|859.99914|865.310246|865.310246|870.554685|870.554685|854.44359|854.44359|3355757
857520000000|1997-03-05 00:00:00|869.443575|869.443575|858.332475|858.332475|870.554685|870.554685|851.11026|851.11026|3835497
857606400000|1997-03-06 00:00:00|858.332475|858.332475|856.66581|856.66581|873.33246|873.33246|855.103312|855.103312|3559575
857692800000|1997-03-07 00:00:00|867.221355|867.221355|866.110245|866.110245|872.22135|872.22135|863.888025|863.888025|2958700
857952000000|1997-03-10 00:00:00|864.999135|864.999135|873.888015|873.888015|878.88801|878.88801|864.999135|864.999135|2170240
858038400000|1997-03-11 00:00:00|878.88801|878.88801|883.888005|883.888005|890.554665|890.554665|873.33246|873.33246|3688851
858124800000|1997-03-12 00:00:00|883.888005|883.888005|887.221335|887.221335|893.33244|893.33244|881.665785|881.665785|1497975
858211200000|1997-03-13 00:00:00|889.99911|889.99911|892.22133|892.22133|893.33244|893.33244|879.443565|879.443565|2032392
858297600000|1997-03-14 00:00:00|888.888|888.888|903.33243|903.33243|903.33243|903.33243|877.7769|877.7769|6859301
858556800000|1997-03-17 00:00:00|899.9991|899.9991|898.332435|898.332435|903.33243|903.33243|894.999105|894.999105|3009120
858643200000|1997-03-18 00:00:00|899.443545|899.443545|898.610212|898.610212|903.33243|903.33243|887.77689|887.77689|3276885
858729600000|1997-03-19 00:00:00|897.221325|897.221325|895.55466|895.55466|905.55465|905.55465|894.44355|894.44355|3477761
858816000000|1997-03-20 00:00:00|899.9991|899.9991|886.66578|886.66578|901.11021|901.11021|884.44356|884.44356|2983715
858902400000|1997-03-21 00:00:00|885.832448|885.832448|896.387992|896.387992|898.88799|898.88799|885.832448|885.832448|4136045
859161600000|1997-03-24 00:00:00|894.44355|894.44355|881.665785|881.665785|898.88799|898.88799|881.665785|881.665785|1316978
859248000000|1997-03-25 00:00:00|886.110225|886.110225|893.33244|893.33244|897.221325|897.221325|877.221345|877.221345|1763942
859334400000|1997-03-26 00:00:00|893.887995|893.887995|892.499108|892.499108|898.88799|898.88799|888.332445|888.332445|2024454
859420800000|1997-03-27 00:00:00|893.33244|893.33244|897.221325|897.221325|901.11021|901.11021|890.276888|890.276888|5560693
859849200000|1997-03-31 23:00:00|874.999125|874.999125|873.054683|873.054683|880.554675|880.554675|847.77693|847.77693|4228177
859935600000|1997-04-01 23:00:00|871.665795|871.665795|863.610248|863.610248|877.960233|877.960233|858.332475|858.332475|2778218
860022000000|1997-04-02 23:00:00|861.665805|861.665805|858.88803|858.88803|867.77691|867.77691|839.443605|839.443605|4060022
860108400000|1997-04-03 23:00:00|855.346367|855.346367|856.110255|856.110255|863.888025|863.888025|852.776925|852.776925|4516800
860367600000|1997-04-06 23:00:00|846.110265|846.110265|845.832488|845.832488|861.11025|861.11025|841.665825|841.665825|7016677
860454000000|1997-04-07 23:00:00|848.332485|848.332485|842.499158|842.499158|859.721363|859.721363|838.88805|838.88805|1455357
860540400000|1997-04-08 23:00:00|841.665825|841.665825|849.443595|849.443595|854.999145|854.999145|841.665825|841.665825|5295063
860626800000|1997-04-09 23:00:00|851.11026|851.11026|866.110245|866.110245|868.88802|868.88802|851.11026|851.11026|1900666
860713200000|1997-04-10 23:00:00|866.110245|866.110245|857.77692|857.77692|872.22135|872.22135|856.110255|856.110255|1404532
860972400000|1997-04-13 23:00:00|849.99915|849.99915|854.44359|854.44359|869.443575|869.443575|848.332485|848.332485|1723652
861058800000|1997-04-14 23:00:00|862.776915|862.776915|869.99913|869.99913|870.554685|870.554685|855.5547|855.5547|2841297
861145200000|1997-04-15 23:00:00|870.554685|870.554685|879.165788|879.165788|880.554675|880.554675|868.332465|868.332465|3077004
861231600000|1997-04-16 23:00:00|880.554675|880.554675|873.610238|873.610238|886.110225|886.110225|872.22135|872.22135|2417692
861318000000|1997-04-17 23:00:00|873.33246|873.33246|879.443565|879.443565|879.443565|879.443565|869.443575|869.443575|1626550
861577200000|1997-04-20 23:00:00|880.554675|880.554675|886.804669|886.804669|889.443555|889.443555|880.554675|880.554675|1766440
861663600000|1997-04-21 23:00:00|886.110225|886.110225|894.165773|894.165773|897.221325|897.221325|884.44356|884.44356|2912357
861750000000|1997-04-22 23:00:00|892.499108|892.499108|906.110205|906.110205|908.88798|908.88798|892.499108|892.499108|2199677
861836400000|1997-04-23 23:00:00|902.22132|902.22132|905.55465|905.55465|908.332425|908.332425|901.11021|901.11021|2002885
861922800000|1997-04-24 23:00:00|905.55465|905.55465|901.943543|901.943543|908.332425|908.332425|898.88799|898.88799|1803227
862182000000|1997-04-27 23:00:00|898.332435|898.332435|901.943543|901.943543|918.054638|918.054638|898.332435|898.332435|2118238
862268400000|1997-04-28 23:00:00|901.665765|901.665765|898.88799|898.88799|903.887985|903.887985|891.665775|891.665775|4778443
862354800000|1997-04-29 23:00:00|899.9991|899.9991|901.387988|901.387988|909.443535|909.443535|897.915769|897.915769|3535075
862441200000|1997-04-30 23:00:00|900.172711|900.172711|901.943543|901.943543|908.332425|908.332425|899.9991|899.9991|2130183
862527600000|1997-05-01 23:00:00|888.888|888.888|919.165748|919.165748|924.999075|924.999075|877.7769|877.7769|7158338
862873200000|1997-05-05 23:00:00|923.887965|923.887965|917.360194|917.360194|927.221295|927.221295|911.1102|911.1102|2428279
862959600000|1997-05-06 23:00:00|916.110195|916.110195|918.054638|918.054638|924.999075|924.999075|911.1102|911.1102|4752613
863046000000|1997-05-07 23:00:00|912.776865|912.776865|913.610198|913.610198|916.66575|916.66575|905.55465|905.55465|3163688
863132400000|1997-05-08 23:00:00|915.55464|915.55464|926.610185|926.610185|932.637956|932.637956|903.887985|903.887985|4733799
863391600000|1997-05-11 23:00:00|924.999075|924.999075|938.343951|938.343951|945.55461|945.55461|924.999075|924.999075|1840996
863478000000|1997-05-12 23:00:00|944.4435|944.4435|945.832387|945.832387|962.22126|962.22126|940.554615|940.554615|6228321
863564400000|1997-05-13 23:00:00|946.110165|946.110165|941.665725|941.665725|947.221275|947.221275|933.3324|933.3324|3027041
863650800000|1997-05-14 23:00:00|941.387947|941.387947|938.88795|938.88795|945.815721|945.815721|933.3324|933.3324|2559021
863737200000|1997-05-15 23:00:00|940.554615|940.554615|943.33239|943.33239|946.110165|946.110165|936.110175|936.110175|1583195
863996400000|1997-05-18 23:00:00|933.3324|933.3324|932.776845|932.776845|944.4435|944.4435|930.554625|930.554625|2033742
864082800000|1997-05-19 23:00:00|933.3324|933.3324|925.485186|925.485186|934.999065|934.999065|921.11019|921.11019|1028713
864169200000|1997-05-20 23:00:00|924.999075|924.999075|927.221295|927.221295|929.443515|929.443515|922.2213|922.2213|1734798
864255600000|1997-05-21 23:00:00|924.999075|924.999075|934.721288|934.721288|936.66573|936.66573|924.999075|924.999075|1390747
864342000000|1997-05-22 23:00:00|937.221285|937.221285|932.776845|932.776845|937.221285|937.221285|929.443515|929.443515|2011842
864687600000|1997-05-26 23:00:00|934.999065|934.999065|933.3324|933.3324|936.110175|936.110175|930.554625|930.554625|1343130
864774000000|1997-05-27 23:00:00|932.22129|932.22129|932.776845|932.776845|936.110175|936.110175|927.77685|927.77685|1501181
864860400000|1997-05-28 23:00:00|927.77685|927.77685|925.55463|925.55463|933.3324|933.3324|922.2213|922.2213|1904790
864946800000|1997-05-29 23:00:00|925.55463|925.55463|909.165758|909.165758|926.110185|926.110185|908.332425|908.332425|1353189
865206000000|1997-06-01 23:00:00|909.99909|909.99909|903.33243|903.33243|910.554645|910.554645|899.9991|899.9991|3441369
865292400000|1997-06-02 23:00:00|904.44354|904.44354|895.832438|895.832438|904.999095|904.999095|891.665775|891.665775|6178851
865378800000|1997-06-03 23:00:00|892.776885|892.776885|893.915773|893.915773|899.9991|899.9991|884.637449|884.637449|2879444
865465200000|1997-06-04 23:00:00|889.443555|889.443555|893.887995|893.887995|894.44355|894.44355|884.44356|884.44356|1985301
865551600000|1997-06-05 23:00:00|892.499108|892.499108|900.1841|900.1841|901.11021|901.11021|891.665775|891.665775|2707514
865810800000|1997-06-08 23:00:00|899.9991|899.9991|921.11019|921.11019|922.2213|922.2213|899.9991|899.9991|3120249
865897200000|1997-06-09 23:00:00|921.665745|921.665745|940.276838|940.276838|940.554615|940.554615|918.332415|918.332415|2582907
865983600000|1997-06-10 23:00:00|935.55462|935.55462|936.66573|936.66573|943.33239|943.33239|933.887955|933.887955|3260987
866070000000|1997-06-11 23:00:00|937.77684|937.77684|941.11017|941.11017|944.4435|944.4435|933.3324|933.3324|3290313
866156400000|1997-06-12 23:00:00|944.4435|944.4435|940.554615|940.554615|950.554605|950.554605|938.88795|938.88795|1682202
866415600000|1997-06-15 23:00:00|946.66572|946.66572|958.274208|958.274208|963.887925|963.887925|943.33239|943.33239|2143856
866502000000|1997-06-16 23:00:00|962.22126|962.22126|958.326819|958.326819|965.55459|965.55459|948.88794|948.88794|6420248
866588400000|1997-06-17 23:00:00|957.77682|957.77682|955.182378|955.182378|961.11015|961.11015|903.749096|903.749096|5351590
866674800000|1997-06-18 23:00:00|956.66571|956.66571|953.33238|953.33238|958.332375|958.332375|944.4435|944.4435|2982323
866761200000|1997-06-19 23:00:00|953.33238|953.33238|944.165723|944.165723|959.443485|959.443485|942.776835|942.776835|6043522
867020400000|1997-06-22 23:00:00|947.221275|947.221275|947.77683|947.77683|948.88794|948.88794|938.88795|938.88795|4083892
867106800000|1997-06-23 23:00:00|948.332385|948.332385|942.776835|942.776835|948.332385|948.332385|937.221285|937.221285|4205997
867193200000|1997-06-24 23:00:00|941.387947|941.387947|956.387933|956.387933|961.11015|961.11015|941.387947|941.387947|10538229
867279600000|1997-06-25 23:00:00|956.66571|956.66571|954.165713|954.165713|961.11015|961.11015|951.11016|951.11016|2065017
867366000000|1997-06-26 23:00:00|952.499048|952.499048|953.087936|953.087936|958.332375|958.332375|945.55461|945.55461|1963396
867625200000|1997-06-29 23:00:00|959.99904|959.99904|956.387933|956.387933|961.11015|961.11015|916.66575|916.66575|2344968
867711600000|1997-06-30 23:00:00|955.5546|955.5546|978.332355|978.332355|978.88791|978.88791|954.44349|954.44349|1722727
867798000000|1997-07-01 23:00:00|978.749021|978.749021|985.55457|985.55457|988.8879|988.8879|972.22125|972.22125|2913614
867884400000|1997-07-02 23:00:00|974.999025|974.999025|992.22123|992.22123|997.221225|997.221225|974.999025|974.999025|4226397
867970800000|1997-07-03 23:00:00|992.776785|992.776785|980.554575|980.554575|999.443445|999.443445|976.66569|976.66569|6957208
868230000000|1997-07-06 23:00:00|976.66569|976.66569|984.44346|984.44346|987.77679|987.77679|972.22125|972.22125|2606044
868316400000|1997-07-07 23:00:00|983.33235|983.33235|983.887905|983.887905|992.776785|992.776785|977.7768|977.7768|2949394
868402800000|1997-07-08 23:00:00|987.221235|987.221235|986.66568|986.66568|991.665675|991.665675|982.22124|982.22124|1637924
868489200000|1997-07-09 23:00:00|986.110125|986.110125|976.110135|976.110135|989.99901|989.99901|973.33236|973.33236|2375566
868575600000|1997-07-10 23:00:00|979.443465|979.443465|977.360134|977.360134|984.304571|984.304571|974.999025|974.999025|2722450
868834800000|1997-07-13 23:00:00|980.554575|980.554575|975.487913|975.487913|983.33235|983.33235|972.22125|972.22125|2111063
868921200000|1997-07-14 23:00:00|976.110135|976.110135|980.210131|980.210131|981.665685|981.665685|972.22125|972.22125|1715110
869007600000|1997-07-15 23:00:00|981.665685|981.665685|990.832342|990.832342|995.55456|995.55456|977.7768|977.7768|2546988
869094000000|1997-07-16 23:00:00|989.582344|989.582344|990.554565|990.554565|993.33234|993.33234|977.7768|977.7768|3271040
869180400000|1997-07-17 23:00:00|977.7768|977.7768|962.504593|962.504593|982.22124|982.22124|959.99904|959.99904|10816594
869439600000|1997-07-20 23:00:00|963.887925|963.887925|950.356994|950.356994|963.887925|963.887925|942.776835|942.776835|2872063
869526000000|1997-07-21 23:00:00|943.887945|943.887945|947.221275|947.221275|949.99905|949.99905|943.887945|943.887945|2722988
869612400000|1997-07-22 23:00:00|952.22127|952.22127|962.082371|962.082371|966.110145|966.110145|949.99905|949.99905|3315327
869698800000|1997-07-23 23:00:00|958.332375|958.332375|963.887925|963.887925|963.887925|963.887925|954.44349|954.44349|3035577
869785200000|1997-07-24 23:00:00|963.887925|963.887925|964.721258|964.721258|973.33236|973.33236|961.943483|961.943483|2916006
870044400000|1997-07-27 23:00:00|964.44348|964.44348|969.443475|969.443475|971.11014|971.11014|959.443485|959.443485|3477623
870130800000|1997-07-28 23:00:00|968.054588|968.054588|971.11014|971.11014|977.221245|977.221245|964.44348|964.44348|4281777
870217200000|1997-07-29 23:00:00|972.22125|972.22125|973.887915|973.887915|975.55458|975.55458|969.443475|969.443475|3359600
870303600000|1997-07-30 23:00:00|977.221245|977.221245|982.776795|982.776795|988.8879|988.8879|972.22125|972.22125|1691809
870390000000|1997-07-31 23:00:00|982.915684|982.915684|1012.905098|1012.905098|1022.2212|1022.2212|982.776795|982.776795|7210693
870649200000|1997-08-03 23:00:00|1013.33232|1013.33232|1023.33231|1023.33231|1023.33231|1023.33231|1009.443435|1009.443435|2314336
870735600000|1997-08-04 23:00:00|1022.915644|1022.915644|1022.2212|1022.2212|1031.11008|1031.11008|1019.443425|1019.443425|2381731
870822000000|1997-08-05 23:00:00|1020.554535|1020.554535|1022.2212|1022.2212|1039.99896|1039.99896|1019.443425|1019.443425|2677284
870908400000|1997-08-06 23:00:00|1035.55452|1035.55452|1062.498938|1062.498938|1064.854491|1064.854491|1035.55452|1035.55452|5293616
870994800000|1997-08-07 23:00:00|1062.22116|1062.22116|1066.387823|1066.387823|1071.11004|1071.11004|1059.99894|1059.99894|3527639
871254000000|1997-08-10 23:00:00|1061.11005|1061.11005|1056.110055|1056.110055|1061.11005|1061.11005|1049.99895|1049.99895|1406141
871340400000|1997-08-11 23:00:00|1056.943387|1056.943387|1066.110045|1066.110045|1066.6656|1066.6656|1055.5545|1055.5545|2619650
871426800000|1997-08-12 23:00:00|1059.99894|1059.99894|1044.4434|1044.4434|1061.11005|1061.11005|1038.88785|1038.88785|4777640
871513200000|1997-08-13 23:00:00|1044.4434|1044.4434|1028.88786|1028.88786|1053.573946|1053.573946|1025.55453|1025.55453|4220046
871599600000|1997-08-14 23:00:00|1029.99897|1029.99897|990.276788|990.276788|1033.3323|1033.3323|988.332345|988.332345|3467428
871858800000|1997-08-17 23:00:00|978.332355|978.332355|987.499013|987.499013|997.77678|997.77678|972.22125|972.22125|5294300
871945200000|1997-08-18 23:00:00|989.99901|989.99901|998.682335|998.682335|1011.665655|1011.665655|987.77679|987.77679|2960324
872031600000|1997-08-19 23:00:00|1009.99899|1009.99899|1033.130911|1033.130911|1033.130911|1033.130911|1009.99899|1009.99899|4188224
872118000000|1997-08-20 23:00:00|1036.110075|1036.110075|1027.221195|1027.221195|1037.77674|1037.77674|1022.2212|1022.2212|4427743
872204400000|1997-08-21 23:00:00|1024.998975|1024.998975|997.499003|997.499003|1027.77675|1027.77675|994.999005|994.999005|2294186
872550000000|1997-08-25 23:00:00|1004.44344|1004.44344|998.165669|998.165669|1012.22121|1012.22121|991.665675|991.665675|1302607
872636400000|1997-08-26 23:00:00|998.88789|998.88789|988.8879|988.8879|1007.77677|1007.77677|987.77679|987.77679|1761542
872722800000|1997-08-27 23:00:00|991.11012|991.11012|964.165703|964.165703|991.665675|991.665675|957.221265|957.221265|3518432
872809200000|1997-08-28 23:00:00|964.999035|964.999035|949.165718|949.165718|964.999035|964.999035|944.4435|944.4435|3701381
873068400000|1997-08-31 23:00:00|949.99905|949.99905|949.582384|949.582384|957.77682|957.77682|946.110165|946.110165|2345893
873154800000|1997-09-01 23:00:00|954.999045|954.999045|996.943448|996.943448|997.221225|997.221225|952.776825|952.776825|1896993
873241200000|1997-09-02 23:00:00|1016.66565|1016.66565|1007.915659|1007.915659|1026.110085|1026.110085|999.999|999.999|6277720
873327600000|1997-09-03 23:00:00|1008.054548|1008.054548|1007.432326|1007.432326|1011.1101|1011.1101|1001.665665|1001.665665|5291881
873414000000|1997-09-04 23:00:00|1005.55455|1005.55455|1013.610098|1013.610098|1020.554535|1020.554535|1005.55455|1005.55455|2934757
873673200000|1997-09-07 23:00:00|1012.776765|1012.776765|1005.693439|1005.693439|1012.776765|1012.776765|1001.11011|1001.11011|1487271
873759600000|1997-09-08 23:00:00|1008.332325|1008.332325|1006.110105|1006.110105|1008.332325|1008.332325|991.665675|991.665675|3052102
873846000000|1997-09-09 23:00:00|994.44345|994.44345|980.554575|980.554575|998.88789|998.88789|979.443465|979.443465|1743199
873932400000|1997-09-10 23:00:00|980.832353|980.832353|970.276808|970.276808|980.832353|980.832353|958.193486|958.193486|4459095
874018800000|1997-09-11 23:00:00|961.11015|961.11015|968.332365|968.332365|969.99903|969.99903|955.5546|955.5546|3862308
874278000000|1997-09-14 23:00:00|961.11015|961.11015|957.499043|957.499043|963.887925|963.887925|951.665715|951.665715|2464418
874364400000|1997-09-15 23:00:00|958.88793|958.88793|970.554585|970.554585|975.55458|975.55458|956.66571|956.66571|3893027
874450800000|1997-09-16 23:00:00|970.554585|970.554585|981.943463|981.943463|992.22123|992.22123|970.554585|970.554585|2220084
874537200000|1997-09-17 23:00:00|981.665685|981.665685|988.332345|988.332345|997.86578|997.86578|978.332355|978.332355|3933797
874623600000|1997-09-18 23:00:00|991.665675|991.665675|979.99902|979.99902|992.776785|992.776785|977.7768|977.7768|2909463
874882800000|1997-09-21 23:00:00|983.33235|983.33235|993.33234|993.33234|995.55456|995.55456|981.665685|981.665685|1267876
874969200000|1997-09-22 23:00:00|994.44345|994.44345|984.165683|984.165683|997.026781|997.026781|983.33235|983.33235|745465
875055600000|1997-09-23 23:00:00|984.026794|984.026794|995.832337|995.832337|997.221225|997.221225|983.33235|983.33235|832027
875142000000|1997-09-24 23:00:00|993.33234|993.33234|982.499018|982.499018|999.860111|999.860111|980.554575|980.554575|2733878
875228400000|1997-09-25 23:00:00|987.77679|987.77679|997.221225|997.221225|1006.110105|1006.110105|986.110125|986.110125|3699876
875487600000|1997-09-28 23:00:00|1002.776775|1002.776775|996.457337|996.457337|1002.776775|1002.776775|989.443455|989.443455|3088894
875574000000|1997-09-29 23:00:00|990.554565|990.554565|1007.498992|1007.498992|1009.443435|1009.443435|988.8879|988.8879|2957050
875660400000|1997-09-30 23:00:00|1008.332325|1008.332325|1024.721198|1024.721198|1025.276752|1025.276752|1003.887885|1003.887885|2355363
875746800000|1997-10-01 23:00:00|1022.776755|1022.776755|1038.821183|1038.821183|1046.110065|1046.110065|1022.776755|1022.776755|4000828
875833200000|1997-10-02 23:00:00|1040.554515|1040.554515|1040.832292|1040.832292|1042.776735|1042.776735|1025.55453|1025.55453|4671100
876092400000|1997-10-05 23:00:00|1041.11007|1041.11007|1040.554515|1040.554515|1041.665625|1041.665625|1030.554525|1030.554525|1816513
876178800000|1997-10-06 23:00:00|1046.110065|1046.110065|1051.943393|1051.943393|1052.776725|1052.776725|1041.665625|1041.665625|2999557
876265200000|1997-10-07 23:00:00|1053.887835|1053.887835|1060.554495|1060.554495|1069.443375|1069.443375|1052.637836|1052.637836|6302627
876351600000|1997-10-08 23:00:00|1061.11005|1061.11005|1039.99896|1039.99896|1061.11005|1061.11005|1036.110075|1036.110075|2949578
876438000000|1997-10-09 23:00:00|1045.55451|1045.55451|1046.387843|1046.387843|1049.443395|1049.443395|1028.332305|1028.332305|2180496
876697200000|1997-10-12 23:00:00|1048.88784|1048.88784|1067.77671|1067.77671|1078.88781|1078.88781|1048.88784|1048.88784|2564372
876783600000|1997-10-13 23:00:00|1071.11004|1071.11004|1068.88782|1068.88782|1073.33226|1073.33226|1062.22116|1062.22116|3209008
876870000000|1997-10-14 23:00:00|1071.11004|1071.11004|1064.44338|1064.44338|1073.33226|1073.33226|1053.33228|1053.33228|3927835
876956400000|1997-10-15 23:00:00|1068.88782|1068.88782|1066.6656|1066.6656|1068.88782|1068.88782|1059.99894|1059.99894|2234590
877042800000|1997-10-16 23:00:00|1068.88782|1068.88782|1059.99894|1059.99894|1071.11004|1071.11004|1037.77674|1037.77674|3362666
877302000000|1997-10-19 23:00:00|1071.11004|1071.11004|1052.22117|1052.22117|1077.7767|1077.7767|1033.3323|1033.3323|1875559
877388400000|1997-10-20 23:00:00|1088.8878|1088.8878|1066.6656|1066.6656|1088.8878|1088.8878|1051.11006|1051.11006|1657127
877474800000|1997-10-21 23:00:00|1086.66558|1086.66558|1075.55448|1075.55448|1091.11002|1091.11002|1022.2212|1022.2212|2502537
877561200000|1997-10-22 23:00:00|1079.99892|1079.99892|1035.55452|1035.55452|1081.11003|1081.11003|1025.55453|1025.55453|2425872
877647600000|1997-10-23 23:00:00|1055.5545|1055.5545|1037.77674|1037.77674|1060.554495|1060.554495|1033.3323|1033.3323|2595033
877910400000|1997-10-27 00:00:00|1033.3323|1033.3323|994.44345|994.44345|1055.5545|1055.5545|991.11012|991.11012|2533106
877996800000|1997-10-28 00:00:00|973.33236|973.33236|966.6657|966.6657|999.999|999.999|866.6658|866.6658|4897305
878083200000|1997-10-29 00:00:00|1055.5545|1055.5545|1013.33232|1013.33232|1055.5545|1055.5545|966.6657|966.6657|2746145
878169600000|1997-10-30 00:00:00|1012.22121|1012.22121|988.8879|988.8879|1039.99896|1039.99896|968.88792|968.88792|1424224
878256000000|1997-10-31 00:00:00|1003.887885|1003.887885|984.44346|984.44346|1003.887885|1003.887885|944.4435|944.4435|2165340
878515200000|1997-11-03 00:00:00|977.7768|977.7768|1009.99899|1009.99899|1012.22121|1012.22121|977.7768|977.7768|1852089
878601600000|1997-11-04 00:00:00|1009.732324|1009.732324|1004.176774|1004.176774|1026.66564|1026.66564|877.7769|877.7769|1441148
878688000000|1997-11-05 00:00:00|1000.843444|1000.843444|988.8879|988.8879|1011.1101|1011.1101|988.8879|988.8879|1823342
878774400000|1997-11-06 00:00:00|1006.66566|1006.66566|1005.55455|1005.55455|1006.66566|1006.66566|971.11014|971.11014|2359666
878860800000|1997-11-07 00:00:00|993.33234|993.33234|1002.22122|1002.22122|1017.77676|1017.77676|982.22124|982.22124|3496493
879120000000|1997-11-10 00:00:00|999.999|999.999|993.33234|993.33234|1026.66564|1026.66564|993.33234|993.33234|3432953
879206400000|1997-11-11 00:00:00|1029.99897|1029.99897|1004.44344|1004.44344|1029.99897|1029.99897|1004.44344|1004.44344|4153773
879292800000|1997-11-12 00:00:00|1022.2212|1022.2212|963.33237|963.33237|1025.55453|1025.55453|963.33237|963.33237|4699200
879379200000|1997-11-13 00:00:00|1008.332325|1008.332325|991.11012|991.11012|1071.11004|1071.11004|991.11012|991.11012|4281933
879465600000|1997-11-14 00:00:00|1006.66566|1006.66566|987.221235|987.221235|1006.66566|1006.66566|987.221235|987.221235|2580960
879724800000|1997-11-17 00:00:00|1006.66566|1006.66566|991.11012|991.11012|1028.88786|1028.88786|991.11012|991.11012|2327540
879811200000|1997-11-18 00:00:00|1026.66564|1026.66564|1017.510094|1017.510094|1071.11004|1071.11004|1017.510094|1017.510094|3537904
879897600000|1997-11-19 00:00:00|1042.22118|1042.22118|1013.33232|1013.33232|1057.77672|1057.77672|1013.33232|1013.33232|4823817
879984000000|1997-11-20 00:00:00|1057.77672|1057.77672|1048.88784|1048.88784|1064.44338|1064.44338|1048.88784|1048.88784|3731198
880070400000|1997-11-21 00:00:00|1061.665605|1061.665605|1055.5545|1055.5545|1066.6656|1066.6656|1055.5545|1055.5545|2508469
880329600000|1997-11-24 00:00:00|1053.33228|1053.33228|1047.77673|1047.77673|1065.55449|1065.55449|1047.77673|1047.77673|2251801
880416000000|1997-11-25 00:00:00|1047.77673|1047.77673|1028.88786|1028.88786|1056.66561|1056.66561|1028.88786|1028.88786|3356462
880502400000|1997-11-26 00:00:00|1037.77674|1037.77674|1035.55452|1035.55452|1051.11006|1051.11006|1035.55452|1035.55452|1667717
880588800000|1997-11-27 00:00:00|1052.22117|1052.22117|1035.55452|1035.55452|1063.33227|1063.33227|1035.55452|1035.55452|1382897
880675200000|1997-11-28 00:00:00|1051.665615|1051.665615|1035.55452|1035.55452|1052.776725|1052.776725|1035.55452|1035.55452|2353605
880934400000|1997-12-01 00:00:00|1047.221175|1047.221175|1051.11006|1051.11006|1051.11006|1051.11006|1036.66563|1036.66563|2568879
881020800000|1997-12-02 00:00:00|1044.4434|1044.4434|1050.91006|1050.91006|1059.99894|1059.99894|1016.66565|1016.66565|1719291
881107200000|1997-12-03 00:00:00|1059.99894|1059.99894|1062.22116|1062.22116|1068.88782|1068.88782|1044.4434|1044.4434|1246017
881193600000|1997-12-04 00:00:00|1077.7767|1077.7767|1081.11003|1081.11003|1093.33224|1093.33224|1062.22116|1062.22116|1852700
881280000000|1997-12-05 00:00:00|1089.99891|1089.99891|1104.44334|1104.44334|1113.33222|1113.33222|1077.7767|1077.7767|1357275
881539200000|1997-12-08 00:00:00|1111.11|1111.11|1121.021101|1121.021101|1128.88776|1128.88776|1104.44334|1104.44334|1222819
881625600000|1997-12-09 00:00:00|1129.99887|1129.99887|1124.087765|1124.087765|1130.554425|1130.554425|1115.55444|1115.55444|1769891
881712000000|1997-12-10 00:00:00|1124.44332|1124.44332|205.333128|205.333128|1124.44332|1124.44332|1099.9989|1099.9989|2847461
881798400000|1997-12-11 00:00:00|1106.110005|1106.110005|1086.66558|1086.66558|1110.554445|1110.554445|1075.55448|1075.55448|3481563
881884800000|1997-12-12 00:00:00|1081.11003|1081.11003|1093.065574|1093.065574|1102.22112|1102.22112|1077.7767|1077.7767|2361943
882144000000|1997-12-15 00:00:00|1108.88778|1108.88778|1113.33222|1113.33222|1122.2211|1122.2211|1095.55446|1095.55446|1961071
882230400000|1997-12-16 00:00:00|1117.77666|1117.77666|1126.66554|1126.66554|1162.22106|1162.22106|1117.77666|1117.77666|3562151
882316800000|1997-12-17 00:00:00|1164.44328|1164.44328|1145.55441|1145.55441|1175.55438|1175.55438|1133.3322|1133.3322|3091782
882403200000|1997-12-18 00:00:00|1142.22108|1142.22108|1132.22109|1132.22109|1143.887745|1143.887745|1106.66556|1106.66556|2454460
882489600000|1997-12-19 00:00:00|1106.66556|1106.66556|1085.55447|1085.55447|1135.55442|1135.55442|1066.6656|1066.6656|5072592
882748800000|1997-12-22 00:00:00|1088.8878|1088.8878|1084.44336|1084.44336|1093.33224|1093.33224|1075.55448|1075.55448|1580402
882835200000|1997-12-23 00:00:00|1087.77669|1087.77669|1084.304471|1084.304471|1093.33224|1093.33224|1079.99892|1079.99892|2029267
882921600000|1997-12-24 00:00:00|1084.44336|1084.44336|1076.66559|1076.66559|1089.99891|1089.99891|1073.33226|1073.33226|271763
883353600000|1997-12-29 00:00:00|1082.22114|1082.22114|1117.221105|1117.221105|1133.3322|1133.3322|1077.7767|1077.7767|1332263
883440000000|1997-12-30 00:00:00|1132.22109|1132.22109|1131.10998|1131.10998|1151.10996|1151.10996|1118.88777|1118.88777|1890780
883526400000|1997-12-31 00:00:00|1155.5544|1155.5544|1163.776614|1163.776614|1177.7766|1177.7766|1139.99886|1139.99886|550007
883699200000|1998-01-02 00:00:00|1156.66551|1156.66551|1161.176617|1161.176617|1168.88772|1168.88772|1155.5544|1155.5544|377333
883958400000|1998-01-05 00:00:00|1164.44328|1164.44328|1168.88772|1168.88772|1179.99882|1179.99882|1148.88774|1148.88774|2016306
884044800000|1998-01-06 00:00:00|1166.6655|1166.6655|1160.554395|1160.554395|1169.99883|1169.99883|1152.22107|1152.22107|1553348
884131200000|1998-01-07 00:00:00|1162.22106|1162.22106|1158.332175|1158.332175|1173.33216|1173.33216|1151.10996|1151.10996|3934994
884217600000|1998-01-08 00:00:00|1163.33217|1163.33217|1139.99886|1139.99886|1177.7766|1177.7766|1136.109975|1136.109975|4596435
884304000000|1998-01-09 00:00:00|1131.10998|1131.10998|1112.109999|1112.109999|1152.22107|1152.22107|1104.44334|1104.44334|5293950
884563200000|1998-01-12 00:00:00|1079.99892|1079.99892|1081.11003|1081.11003|1093.33224|1093.33224|1062.22116|1062.22116|3398004
884649600000|1998-01-13 00:00:00|1087.77669|1087.77669|1091.11002|1091.11002|1097.77668|1097.77668|1077.7767|1077.7767|3160098
884736000000|1998-01-14 00:00:00|1097.77668|1097.77668|1084.44336|1084.44336|1099.9989|1099.9989|1079.99892|1079.99892|1721244
884822400000|1998-01-15 00:00:00|1079.99892|1079.99892|1073.887815|1073.887815|1106.66556|1106.66556|1071.11004|1071.11004|2026925
884908800000|1998-01-16 00:00:00|1077.7767|1077.7767|1082.22114|1082.22114|1102.22112|1102.22112|1066.6656|1066.6656|4879754
885168000000|1998-01-19 00:00:00|1104.44334|1104.44334|1103.09423|1103.09423|1113.33222|1113.33222|1095.55446|1095.55446|3198010
885254400000|1998-01-20 00:00:00|1104.44334|1104.44334|1109.332224|1109.332224|1121.10999|1121.10999|1102.22112|1102.22112|4586584
885340800000|1998-01-21 00:00:00|1109.443335|1109.443335|1113.621109|1113.621109|1126.66554|1126.66554|1104.44334|1104.44334|3942092
885427200000|1998-01-22 00:00:00|1106.66556|1106.66556|1101.11001|1101.11001|1128.88776|1128.88776|1088.8878|1088.8878|2413080
885513600000|1998-01-23 00:00:00|1100.554455|1100.554455|1102.776675|1102.776675|1113.33222|1113.33222|1091.11002|1091.11002|2663109
885772800000|1998-01-26 00:00:00|1099.9989|1099.9989|1098.332235|1098.332235|1117.77666|1117.77666|1094.44335|1094.44335|2186177
885859200000|1998-01-27 00:00:00|1108.88778|1108.88778|1107.77667|1107.77667|1133.3322|1133.3322|1075.55448|1075.55448|5878511
885945600000|1998-01-28 00:00:00|1091.11002|1091.11002|1082.22114|1082.22114|1101.11001|1101.11001|1078.88781|1078.88781|4899818
886032000000|1998-01-29 00:00:00|1073.33226|1073.33226|1066.6656|1066.6656|1086.66558|1086.66558|1058.88783|1058.88783|3707107
886118400000|1998-01-30 00:00:00|1066.6656|1066.6656|1058.88783|1058.88783|1082.22114|1082.22114|1057.77672|1057.77672|3574445
886377600000|1998-02-02 00:00:00|1071.665595|1071.665595|1074.998925|1074.998925|1088.8878|1088.8878|1061.11005|1061.11005|2438513
886464000000|1998-02-03 00:00:00|1072.22115|1072.22115|1075.55448|1075.55448|1097.77668|1097.77668|1066.6656|1066.6656|3384789
886550400000|1998-02-04 00:00:00|1079.99892|1079.99892|1097.77668|1097.77668|1111.11|1111.11|1068.88782|1068.88782|6222275
886636800000|1998-02-05 00:00:00|1111.11|1111.11|1134.056644|1134.056644|1142.22108|1142.22108|1101.11001|1101.11001|5116388
886723200000|1998-02-06 00:00:00|1131.10998|1131.10998|1146.66552|1146.66552|1155.5544|1155.5544|1128.88776|1128.88776|2478602
886982400000|1998-02-09 00:00:00|1151.10996|1151.10996|1157.221065|1157.221065|1163.33217|1163.33217|1142.22108|1142.22108|2860611
887068800000|1998-02-10 00:00:00|1146.66552|1146.66552|1167.763277|1167.763277|1185.55437|1185.55437|1138.332195|1138.332195|3861421
887155200000|1998-02-11 00:00:00|1168.88772|1168.88772|1135.55442|1135.55442|1181.10993|1181.10993|1111.11|1111.11|3872630
887241600000|1998-02-12 00:00:00|1133.3322|1133.3322|1106.66556|1106.66556|1148.88774|1148.88774|1097.77668|1097.77668|4006862
887328000000|1998-02-13 00:00:00|1099.9989|1099.9989|1115.520218|1115.520218|1119.99888|1119.99888|1097.77668|1097.77668|11014133
887587200000|1998-02-16 00:00:00|1115.55444|1115.55444|1117.77666|1117.77666|1147.77663|1147.77663|1099.9989|1099.9989|2458955
887673600000|1998-02-17 00:00:00|1133.3322|1133.3322|1138.88775|1138.88775|1151.10996|1151.10996|1112.22111|1112.22111|2121754
887760000000|1998-02-18 00:00:00|1141.10997|1141.10997|1142.22108|1142.22108|1155.5544|1155.5544|1129.99887|1129.99887|2002562
887846400000|1998-02-19 00:00:00|1146.66552|1146.66552|1144.4433|1144.4433|1170.554385|1170.554385|1143.33219|1143.33219|1901243
887932800000|1998-02-20 00:00:00|1145.55441|1145.55441|1152.22107|1152.22107|1164.44328|1164.44328|1141.10997|1141.10997|1849664
888192000000|1998-02-23 00:00:00|1162.22106|1162.22106|1180.554375|1180.554375|1188.8877|1188.8877|1157.77662|1157.77662|2309118
888278400000|1998-02-24 00:00:00|1177.7766|1177.7766|1193.33214|1193.33214|1213.33212|1213.33212|1164.44328|1164.44328|3086114
888364800000|1998-02-25 00:00:00|1199.9988|1199.9988|1217.77656|1217.77656|1228.88766|1228.88766|1194.776583|1194.776583|6181641
888451200000|1998-02-26 00:00:00|1227.77655|1227.77655|1221.665445|1221.665445|1242.22098|1242.22098|1162.709948|1162.709948|3164840
888537600000|1998-02-27 00:00:00|1228.332105|1228.332105|1222.221|1222.221|1244.4432|1244.4432|1133.3322|1133.3322|2034492
888796800000|1998-03-02 00:00:00|1217.77656|1217.77656|1243.33209|1243.33209|1251.10986|1251.10986|1135.55442|1135.55442|2385560
888883200000|1998-03-03 00:00:00|1242.22098|1242.22098|1233.3321|1233.3321|1264.44318|1264.44318|1233.3321|1233.3321|2660543
888969600000|1998-03-04 00:00:00|1248.88764|1248.88764|1242.776535|1242.776535|1273.33206|1273.33206|1226.66544|1226.66544|1785579
889056000000|1998-03-05 00:00:00|1241.10987|1241.10987|1233.3321|1233.3321|1263.33207|1263.33207|1225.55433|1225.55433|2415416
889142400000|1998-03-06 00:00:00|1231.10988|1231.10988|1245.216533|1245.216533|1266.6654|1266.6654|1227.77655|1227.77655|2637956
889401600000|1998-03-09 00:00:00|1271.665395|1271.665395|1282.22094|1282.22094|1299.9987|1299.9987|1266.6654|1266.6654|1724646
889488000000|1998-03-10 00:00:00|1288.8876|1288.8876|1296.66537|1296.66537|1311.1098|1311.1098|1273.33206|1273.33206|2395451
889574400000|1998-03-11 00:00:00|1297.77648|1297.77648|1295.55426|1295.55426|1310.554245|1310.554245|1273.33206|1273.33206|11088668
889660800000|1998-03-12 00:00:00|1288.8876|1288.8876|1288.8876|1288.8876|1317.77646|1317.77646|1238.88765|1238.88765|1681354
889747200000|1998-03-13 00:00:00|1284.44316|1284.44316|1239.99876|1239.99876|1308.88758|1308.88758|1237.77654|1237.77654|5628023
890006400000|1998-03-16 00:00:00|1239.99876|1239.99876|1235.55432|1235.55432|1255.5543|1255.5543|1222.221|1222.221|3759246
890092800000|1998-03-17 00:00:00|1233.3321|1233.3321|1233.220989|1233.220989|1252.22097|1252.22097|1225.55433|1225.55433|3226313
890179200000|1998-03-18 00:00:00|1234.44321|1234.44321|1234.998765|1234.998765|1236.66543|1236.66543|1216.109895|1216.109895|2042394
890265600000|1998-03-19 00:00:00|1239.443205|1239.443205|1238.159873|1238.159873|1248.88764|1248.88764|1229.99877|1229.99877|1776717
890352000000|1998-03-20 00:00:00|1250.554305|1250.554305|1263.054292|1263.054292|1277.7765|1277.7765|1231.10988|1231.10988|3017092
890611200000|1998-03-23 00:00:00|1275.55428|1275.55428|1273.887615|1273.887615|1283.33205|1283.33205|1263.33207|1263.33207|1215612
890697600000|1998-03-24 00:00:00|1276.66539|1276.66539|1272.226061|1272.226061|1284.44316|1284.44316|1255.5543|1255.5543|4384685
890784000000|1998-03-25 00:00:00|1271.10984|1271.10984|1269.99873|1269.99873|1276.66539|1276.66539|1255.5543|1255.5543|2614174
890870400000|1998-03-26 00:00:00|1255.5543|1255.5543|1239.984982|1239.984982|1272.776505|1272.776505|1233.3321|1233.3321|2383313
890956800000|1998-03-27 00:00:00|1255.5543|1255.5543|1275.55428|1275.55428|1279.99872|1279.99872|1244.4432|1244.4432|3362203
891212400000|1998-03-29 23:00:00|1268.88762|1268.88762|1261.10985|1261.10985|1276.66539|1276.66539|1245.55431|1245.55431|1568208
891298800000|1998-03-30 23:00:00|1256.66541|1256.66541|1255.5543|1255.5543|1264.44318|1264.44318|1239.99876|1239.99876|1240939
891385200000|1998-03-31 23:00:00|1279.99872|1279.99872|1297.082258|1297.082258|1353.33198|1353.33198|1251.10986|1251.10986|13895958
891471600000|1998-04-01 23:00:00|1304.44314|1304.44314|1296.66537|1296.66537|1355.5542|1355.5542|1294.44315|1294.44315|4188575
891558000000|1998-04-02 23:00:00|1366.6653|1366.6653|1397.77638|1397.77638|1421.10969|1421.10969|1349.99865|1349.99865|5004257
891817200000|1998-04-05 23:00:00|1395.55416|1395.55416|1444.443|1444.443|1455.5541|1455.5541|1377.7764|1377.7764|3550982
891903600000|1998-04-06 23:00:00|1436.66523|1436.66523|1444.443|1444.443|1449.99855|1449.99855|1394.44305|1394.44305|4466113
891990000000|1998-04-07 23:00:00|1398.88749|1398.88749|1402.22082|1402.22082|1409.99859|1409.99859|1382.22084|1382.22084|1706691
892076400000|1998-04-08 23:00:00|1377.7764|1377.7764|1399.9986|1399.9986|1399.9986|1399.9986|1368.88752|1368.88752|1355157
892508400000|1998-04-13 23:00:00|1388.8875|1388.8875|1360.820861|1360.820861|1399.176379|1399.176379|1351.10976|1351.10976|4547390
892594800000|1998-04-14 23:00:00|1375.55418|1375.55418|1377.7764|1377.7764|1379.99862|1379.99862|1362.22086|1362.22086|4946542
892681200000|1998-04-15 23:00:00|1367.77641|1367.77641|1358.88753|1358.88753|1374.44307|1374.44307|1346.66532|1346.66532|3596703
892767600000|1998-04-16 23:00:00|1352.22087|1352.22087|1359.731974|1359.731974|1368.88752|1368.88752|1348.88754|1348.88754|1920187
893026800000|1998-04-19 23:00:00|1366.6653|1366.6653|1369.99863|1369.99863|1386.66528|1386.66528|1359.99864|1359.99864|1498708
893113200000|1998-04-20 23:00:00|1359.99864|1359.99864|1372.22085|1372.22085|1406.66526|1406.66526|1353.33198|1353.33198|3535717
893199600000|1998-04-21 23:00:00|1395.55416|1395.55416|1384.998837|1384.998837|1402.22082|1402.22082|1373.33196|1373.33196|5522028
893286000000|1998-04-22 23:00:00|1382.22084|1382.22084|1381.10973|1381.10973|1392.22083|1392.22083|1374.44307|1374.44307|4409032
893372400000|1998-04-23 23:00:00|1367.77641|1367.77641|1381.10973|1381.10973|1391.10972|1391.10972|1359.99864|1359.99864|1781094
893631600000|1998-04-26 23:00:00|1363.33197|1363.33197|1342.22088|1342.22088|1377.7764|1377.7764|1315.55424|1315.55424|3476356
893718000000|1998-04-27 23:00:00|1348.88754|1348.88754|1339.99866|1339.99866|1362.287527|1362.287527|1326.66534|1326.66534|3286078
893804400000|1998-04-28 23:00:00|1337.77644|1337.77644|1355.5542|1355.5542|1377.7764|1377.7764|1335.55422|1335.55422|2471724
893890800000|1998-04-29 23:00:00|1368.88752|1368.88752|1415.55414|1415.55414|1424.44302|1424.44302|1342.22088|1342.22088|4299892
893977200000|1998-04-30 23:00:00|1494.44295|1494.44295|1482.22074|1482.22074|1519.99848|1519.99848|1474.44297|1474.44297|8054385
894322800000|1998-05-04 23:00:00|1485.55407|1485.55407|1485.55407|1485.55407|1498.88739|1498.88739|1455.5541|1455.5541|3740877
894409200000|1998-05-05 23:00:00|1457.77632|1457.77632|1456.66521|1456.66521|1474.44297|1474.44297|1437.77634|1437.77634|1735901
894495600000|1998-05-06 23:00:00|1433.3319|1433.3319|1443.43189|1443.43189|1453.33188|1453.33188|1417.77636|1417.77636|2983092
894582000000|1998-05-07 23:00:00|1442.22078|1442.22078|1483.33185|1483.33185|1486.66518|1486.66518|1442.22078|1442.22078|2738819
894841200000|1998-05-10 23:00:00|1486.66518|1486.66518|1494.44295|1494.44295|1503.33183|1503.33183|1468.88742|1468.88742|3006680
894927600000|1998-05-11 23:00:00|1488.8874|1488.8874|1487.77629|1487.77629|1493.33184|1493.33184|1477.7763|1477.7763|4022635
895014000000|1998-05-12 23:00:00|1497.77628|1497.77628|1498.88739|1498.88739|1504.44294|1504.44294|1488.8874|1488.8874|4202500
895100400000|1998-05-13 23:00:00|1499.9985|1499.9985|1499.7985|1499.7985|1506.66516|1506.66516|1488.8874|1488.8874|3631535
895186800000|1998-05-14 23:00:00|1491.10962|1491.10962|1487.998512|1487.998512|1499.9985|1499.9985|1477.7763|1477.7763|1485635
895446000000|1998-05-17 23:00:00|1477.7763|1477.7763|1472.22075|1472.22075|1487.77629|1487.77629|1455.5541|1455.5541|1932254
895532400000|1998-05-18 23:00:00|1466.6652|1466.6652|1475.55408|1475.55408|1481.10963|1481.10963|1462.22076|1462.22076|5060494
895618800000|1998-05-19 23:00:00|1475.55408|1475.55408|1493.33184|1493.33184|1495.55406|1495.55406|1475.55408|1475.55408|4173605
895705200000|1998-05-20 23:00:00|1495.55406|1495.55406|1491.10962|1491.10962|1505.642939|1505.642939|1477.7763|1477.7763|2700321
895791600000|1998-05-21 23:00:00|1484.44296|1484.44296|1503.109608|1503.109608|1522.2207|1522.2207|1484.44296|1484.44296|3860792
896137200000|1998-05-25 23:00:00|1499.9985|1499.9985|1522.2207|1522.2207|1559.99844|1559.99844|1494.44295|1494.44295|3015194
896223600000|1998-05-26 23:00:00|1493.33184|1493.33184|1475.55408|1475.55408|1493.33184|1493.33184|1466.6652|1466.6652|2175366
896310000000|1998-05-27 23:00:00|1491.10962|1491.10962|1488.8874|1488.8874|1499.9985|1499.9985|1475.55408|1475.55408|4445291
896396400000|1998-05-28 23:00:00|1496.66517|1496.66517|1504.44294|1504.44294|1508.88738|1508.88738|1479.99852|1479.99852|3522006
896655600000|1998-05-31 23:00:00|1466.6652|1466.6652|1498.498502|1498.498502|1502.22072|1502.22072|1466.6652|1466.6652|1587398
896742000000|1998-06-01 23:00:00|1499.9985|1499.9985|1521.10959|1521.10959|1527.77625|1527.77625|1488.8874|1488.8874|2355283
896828400000|1998-06-02 23:00:00|1528.88736|1528.88736|1548.88734|1548.88734|1561.10955|1561.10955|1526.66514|1526.66514|2433479
896914800000|1998-06-03 23:00:00|1543.33179|1543.33179|1541.10957|1541.10957|1555.554|1555.554|1529.99847|1529.99847|2160416
897001200000|1998-06-04 23:00:00|1548.88734|1548.88734|1551.842893|1551.842893|1559.99844|1559.99844|1533.3318|1533.3318|1335815
897260400000|1998-06-07 23:00:00|1567.77621|1567.77621|1571.10954|1571.10954|1571.10954|1571.10954|1555.554|1555.554|5504400
897346800000|1998-06-08 23:00:00|1559.99844|1559.99844|1565.55399|1565.55399|1571.10954|1571.10954|1552.22067|1552.22067|2952010
897433200000|1998-06-09 23:00:00|1557.77622|1557.77622|1564.44288|1564.44288|1571.10954|1571.10954|1549.99845|1549.99845|1851906
897519600000|1998-06-10 23:00:00|1555.554|1555.554|1555.554|1555.554|1562.22066|1562.22066|1544.4429|1544.4429|2942569
897606000000|1998-06-11 23:00:00|1539.99846|1539.99846|1537.77624|1537.77624|1548.88734|1548.88734|1522.2207|1522.2207|2667818
897865200000|1998-06-14 23:00:00|1542.22068|1542.22068|1500.287389|1500.287389|1542.22068|1542.22068|1488.8874|1488.8874|2305633
897951600000|1998-06-15 23:00:00|1515.55404|1515.55404|1523.092032|1523.092032|1534.44291|1534.44291|1491.10962|1491.10962|1890617
898038000000|1998-06-16 23:00:00|1515.55404|1515.55404|1542.22068|1542.22068|1544.4429|1544.4429|1504.44294|1504.44294|1862348
898124400000|1998-06-17 23:00:00|1537.77624|1537.77624|1507.77627|1507.77627|1539.99846|1539.99846|1488.8874|1488.8874|2934167
898210800000|1998-06-18 23:00:00|1506.66516|1506.66516|1502.954053|1502.954053|1513.33182|1513.33182|1484.44296|1484.44296|3688228
898470000000|1998-06-21 23:00:00|1477.7763|1477.7763|1484.887404|1484.887404|1494.44295|1494.44295|1468.88742|1468.88742|2353204
898556400000|1998-06-22 23:00:00|1482.22074|1482.22074|1526.66514|1526.66514|1533.3318|1533.3318|1478.88741|1478.88741|1545058
898642800000|1998-06-23 23:00:00|1519.99848|1519.99848|1499.9985|1499.9985|1526.66514|1526.66514|1468.88742|1468.88742|1810637
898729200000|1998-06-24 23:00:00|1522.2207|1522.2207|1513.887375|1513.887375|1548.88734|1548.88734|1512.22071|1512.22071|5277283
898815600000|1998-06-25 23:00:00|1511.1096|1511.1096|1504.44294|1504.44294|1526.66514|1526.66514|1499.9985|1499.9985|2080775
899074800000|1998-06-28 23:00:00|1514.44293|1514.44293|1487.198513|1487.198513|1519.99848|1519.99848|1457.77632|1457.77632|3743867
899161200000|1998-06-29 23:00:00|1459.99854|1459.99854|1417.77636|1417.77636|1462.965204|1462.965204|1417.77636|1417.77636|3167838
899247600000|1998-06-30 23:00:00|1422.2208|1422.2208|1463.33187|1463.33187|1475.55408|1475.55408|1417.77636|1417.77636|6358050
899334000000|1998-07-01 23:00:00|1477.7763|1477.7763|1488.8874|1488.8874|1502.22072|1502.22072|1465.55409|1465.55409|4087998
899420400000|1998-07-02 23:00:00|1501.10961|1501.10961|1522.2207|1522.2207|1555.554|1555.554|1488.8874|1488.8874|2798041
899679600000|1998-07-05 23:00:00|1528.88736|1528.88736|1535.55402|1535.55402|1551.10956|1551.10956|1515.15404|1515.15404|3422175
899766000000|1998-07-06 23:00:00|1548.88734|1548.88734|1491.10962|1491.10962|1562.22066|1562.22066|1473.33186|1473.33186|5742444
899852400000|1998-07-07 23:00:00|1489.99851|1489.99851|1455.5541|1455.5541|1489.99851|1489.99851|1448.88744|1448.88744|5549400
899938800000|1998-07-08 23:00:00|1462.22076|1462.22076|1435.55412|1435.55412|1462.22076|1462.22076|1417.77636|1417.77636|3033691
900025200000|1998-07-09 23:00:00|1422.2208|1422.2208|1402.956375|1402.956375|1442.576335|1442.576335|1388.8875|1388.8875|1788517
900284400000|1998-07-12 23:00:00|1444.443|1444.443|1469.99853|1469.99853|1475.55408|1475.55408|1428.88746|1428.88746|2873424
900370800000|1998-07-13 23:00:00|1471.10964|1471.10964|1502.22072|1502.22072|1507.77627|1507.77627|1464.44298|1464.44298|2586386
900457200000|1998-07-14 23:00:00|1499.9985|1499.9985|1504.44294|1504.44294|1511.1096|1511.1096|1482.22074|1482.22074|4174565
900543600000|1998-07-15 23:00:00|1488.8874|1488.8874|1500.376277|1500.376277|1509.99849|1509.99849|1471.10964|1471.10964|3026582
900630000000|1998-07-16 23:00:00|1493.33184|1493.33184|1493.33184|1493.33184|1509.99849|1509.99849|1469.28742|1469.28742|1718170
900889200000|1998-07-19 23:00:00|1499.9985|1499.9985|1493.33184|1493.33184|1511.1096|1511.1096|1488.8874|1488.8874|1450033
900975600000|1998-07-20 23:00:00|1487.77629|1487.77629|1511.041156|1511.041156|1515.55404|1515.55404|1479.99852|1479.99852|3211141
901062000000|1998-07-21 23:00:00|1508.88738|1508.88738|1492.22073|1492.22073|1508.88738|1508.88738|1483.33185|1483.33185|2777216
901148400000|1998-07-22 23:00:00|1491.10962|1491.10962|1477.7763|1477.7763|1497.77628|1497.77628|1466.6652|1466.6652|4199334
901234800000|1998-07-23 23:00:00|1451.10966|1451.10966|1461.10965|1461.10965|1461.10965|1461.10965|1426.66524|1426.66524|3060296
901494000000|1998-07-26 23:00:00|1439.99856|1439.99856|1407.77637|1407.77637|1446.66522|1446.66522|1399.9986|1399.9986|3098967
901580400000|1998-07-27 23:00:00|1416.66525|1416.66525|1411.1097|1411.1097|1417.77636|1417.77636|1391.10972|1391.10972|2197986
901666800000|1998-07-28 23:00:00|1396.66527|1396.66527|1399.9986|1399.9986|1399.9986|1399.9986|1355.5542|1355.5542|2655593
901753200000|1998-07-29 23:00:00|1364.44308|1364.44308|1375.55418|1375.55418|1388.8875|1388.8875|1363.33197|1363.33197|3172860
901839600000|1998-07-30 23:00:00|1368.88752|1368.88752|1337.77644|1337.77644|1379.99862|1379.99862|1333.332|1333.332|5124986
902098800000|1998-08-02 23:00:00|1321.10979|1321.10979|1323.33201|1323.33201|1364.44308|1364.44308|1314.44313|1314.44313|3037283
902185200000|1998-08-03 23:00:00|1337.77644|1337.77644|1337.77644|1337.77644|1347.77643|1347.77643|1324.44312|1324.44312|5621391
902271600000|1998-08-04 23:00:00|1313.33202|1313.33202|1313.33202|1313.33202|1337.77644|1337.77644|1299.9987|1299.9987|5894044
902358000000|1998-08-05 23:00:00|1337.77644|1337.77644|1311.1098|1311.1098|1344.4431|1344.4431|1297.77648|1297.77648|6732847
902444400000|1998-08-06 23:00:00|1243.33209|1243.33209|1282.22094|1282.22094|1301.10981|1301.10981|1211.1099|1211.1099|8835787
902703600000|1998-08-09 23:00:00|1306.66536|1306.66536|1295.55426|1295.55426|1306.66536|1306.66536|1253.33208|1253.33208|3603201
902790000000|1998-08-10 23:00:00|1295.55426|1295.55426|1284.44316|1284.44316|1352.22087|1352.22087|1268.88762|1268.88762|2831439
902876400000|1998-08-11 23:00:00|1287.77649|1287.77649|1299.9987|1299.9987|1314.44313|1314.44313|1273.33206|1273.33206|3310388
902962800000|1998-08-12 23:00:00|1264.44318|1264.44318|1259.99874|1259.99874|1293.33204|1293.33204|1244.4432|1244.4432|5209050
903049200000|1998-08-13 23:00:00|1284.44316|1284.44316|1273.33206|1273.33206|1311.1098|1311.1098|1268.88762|1268.88762|5065246
903308400000|1998-08-16 23:00:00|1244.4432|1244.4432|1233.3321|1233.3321|1262.22096|1262.22096|1233.3321|1233.3321|2831749
903394800000|1998-08-17 23:00:00|1266.6654|1266.6654|1272.22095|1272.22095|1282.22094|1282.22094|1251.10986|1251.10986|5316726
903481200000|1998-08-18 23:00:00|1293.33204|1293.33204|1291.30982|1291.30982|1303.33203|1303.33203|1273.33206|1273.33206|5908766
903567600000|1998-08-19 23:00:00|1295.55426|1295.55426|1293.33204|1293.33204|1323.33201|1323.33201|1277.7765|1277.7765|4795039
903654000000|1998-08-20 23:00:00|1268.88762|1268.88762|1263.33207|1263.33207|1284.44316|1284.44316|1244.4432|1244.4432|2347497
903913200000|1998-08-23 23:00:00|1262.22096|1262.22096|1247.620975|1247.620975|1262.22096|1262.22096|1231.10988|1231.10988|2079937
903999600000|1998-08-24 23:00:00|1251.10986|1251.10986|1282.22094|1282.22094|1288.8876|1288.8876|1251.10986|1251.10986|3491568
904086000000|1998-08-25 23:00:00|1287.77649|1287.77649|1294.44315|1294.44315|1295.55426|1295.55426|1273.33206|1273.33206|2794611
904172400000|1998-08-26 23:00:00|1266.6654|1266.6654|1246.66542|1246.66542|1266.6654|1266.6654|1234.44321|1234.44321|4449226
904258800000|1998-08-27 23:00:00|1207.77657|1207.77657|1237.77654|1237.77654|1264.44318|1264.44318|1197.77658|1197.77658|3080971
904604400000|1998-08-31 23:00:00|1228.88766|1228.88766|1259.99874|1259.99874|1275.55428|1275.55428|1211.1099|1211.1099|4111276
904690800000|1998-09-01 23:00:00|1282.22094|1282.22094|1286.66538|1286.66538|1302.22092|1302.22092|1248.88764|1248.88764|4206251
904777200000|1998-09-02 23:00:00|1254.44319|1254.44319|1235.55432|1235.55432|1266.6654|1266.6654|1224.44322|1224.44322|2784794
904863600000|1998-09-03 23:00:00|1233.3321|1233.3321|1243.33209|1243.33209|1255.5543|1255.5543|1226.66544|1226.66544|4036464
905122800000|1998-09-06 23:00:00|1293.33204|1293.33204|1299.9987|1299.9987|1322.2209|1322.2209|1273.33206|1273.33206|2150575
905209200000|1998-09-07 23:00:00|1306.66536|1306.66536|1302.22092|1302.22092|1322.2209|1322.2209|1282.22094|1282.22094|2444644
905295600000|1998-09-08 23:00:00|1305.55425|1305.55425|1283.887605|1283.887605|1313.33202|1313.33202|1266.6654|1266.6654|2507793
905382000000|1998-09-09 23:00:00|1255.5543|1255.5543|1229.99877|1229.99877|1261.10985|1261.10985|1199.9988|1199.9988|4466274
905468400000|1998-09-10 23:00:00|1199.9988|1199.9988|1167.665499|1167.665499|1204.44324|1204.44324|1135.55442|1135.55442|6826807
905727600000|1998-09-13 23:00:00|1197.77658|1197.77658|1222.221|1222.221|1222.221|1222.221|1177.7766|1177.7766|3565697
905814000000|1998-09-14 23:00:00|1215.55434|1215.55434|1209.521679|1209.521679|1222.221|1222.221|1187.77659|1187.77659|2979745
905900400000|1998-09-15 23:00:00|1204.44324|1204.44324|1179.99882|1179.99882|1209.99879|1209.99879|1168.88772|1168.88772|20393921
905986800000|1998-09-16 23:00:00|1181.10993|1181.10993|1197.77658|1197.77658|1197.77658|1197.77658|1077.7767|1077.7767|5382332
906073200000|1998-09-17 23:00:00|1079.99892|1079.99892|1052.887836|1052.887836|1106.66556|1106.66556|1031.11008|1031.11008|7250610
906332400000|1998-09-20 23:00:00|1011.1101|1011.1101|999.999|999.999|1026.66564|1026.66564|973.33236|973.33236|5234392
906418800000|1998-09-21 23:00:00|1044.4434|1044.4434|1101.11001|1101.11001|1111.11|1111.11|1022.2212|1022.2212|3542362
906505200000|1998-09-22 23:00:00|1133.3322|1133.3322|1146.66552|1146.66552|1153.33218|1153.33218|1115.55444|1115.55444|4150982
906591600000|1998-09-23 23:00:00|1167.77661|1167.77661|1197.77658|1197.77658|1217.77656|1217.77656|1167.77661|1167.77661|4806286
906678000000|1998-09-24 23:00:00|1159.99884|1159.99884|1155.5544|1155.5544|1178.88771|1178.88771|1138.88775|1138.88775|4374305
906937200000|1998-09-27 23:00:00|1156.66551|1156.66551|1163.109948|1163.109948|1186.66548|1186.66548|1134.44331|1134.44331|3575862
907023600000|1998-09-28 23:00:00|1146.66552|1146.66552|1148.732185|1148.732185|1162.22106|1162.22106|1123.33221|1123.33221|4366149
907110000000|1998-09-29 23:00:00|1148.88774|1148.88774|1118.88777|1118.88777|1148.88774|1148.88774|1095.55446|1095.55446|2088045
907196400000|1998-09-30 23:00:00|1077.7767|1077.7767|1088.8878|1088.8878|1118.88777|1118.88777|1073.33226|1073.33226|2758896
907282800000|1998-10-01 23:00:00|1084.44336|1084.44336|1074.44337|1074.44337|1119.99888|1119.99888|1039.99896|1039.99896|2818829
907542000000|1998-10-04 23:00:00|1071.11004|1071.11004|1063.700047|1063.700047|1098.88779|1098.88779|1051.11006|1051.11006|1831198
907628400000|1998-10-05 23:00:00|1097.77668|1097.77668|1091.11002|1091.11002|1167.77661|1167.77661|1091.11002|1091.11002|3616445
907714800000|1998-10-06 23:00:00|1126.66554|1126.66554|1148.88774|1148.88774|1174.44327|1174.44327|1126.66554|1126.66554|3446096
907801200000|1998-10-07 23:00:00|1133.3322|1133.3322|1124.44332|1124.44332|1139.99886|1139.99886|1091.11002|1091.11002|2764380
907887600000|1998-10-08 23:00:00|1166.6655|1166.6655|1172.509939|1172.509939|1195.55436|1195.55436|1146.66552|1146.66552|5410998
908146800000|1998-10-11 23:00:00|1222.221|1222.221|1259.99874|1259.99874|1259.99874|1259.99874|1211.1099|1211.1099|4559466
908233200000|1998-10-12 23:00:00|1244.4432|1244.4432|1271.131396|1271.131396|1287.77649|1287.77649|1231.10988|1231.10988|4277514
908319600000|1998-10-13 23:00:00|1271.10984|1271.10984|1255.5543|1255.5543|1277.7765|1277.7765|1246.66542|1246.66542|2779214
908406000000|1998-10-14 23:00:00|1271.10984|1271.10984|1264.44318|1264.44318|1291.10982|1291.10982|1242.22098|1242.22098|5277531
908492400000|1998-10-15 23:00:00|1311.1098|1311.1098|1242.22098|1242.22098|1333.332|1333.332|1226.66544|1226.66544|7687003
908751600000|1998-10-18 23:00:00|1257.77652|1257.77652|1244.998755|1244.998755|1266.6654|1266.6654|1229.99877|1229.99877|2056549
908838000000|1998-10-19 23:00:00|1249.99875|1249.99875|1281.10983|1281.10983|1286.66538|1286.66538|1248.598751|1248.598751|4368193
908924400000|1998-10-20 23:00:00|1261.10985|1261.10985|1266.6654|1266.6654|1286.66538|1286.66538|1246.66542|1246.66542|3420707
909010800000|1998-10-21 23:00:00|1267.77651|1267.77651|1277.7765|1277.7765|1277.7765|1277.7765|1259.99874|1259.99874|3060487
909097200000|1998-10-22 23:00:00|1267.77651|1267.77651|1260.472517|1260.472517|1277.7765|1277.7765|1253.33208|1253.33208|2106928
909360000000|1998-10-26 00:00:00|1266.6654|1266.6654|1278.88761|1278.88761|1288.8876|1288.8876|1255.5543|1255.5543|1494810
909446400000|1998-10-27 00:00:00|1288.8876|1288.8876|1326.954229|1326.954229|1335.55422|1335.55422|1284.44316|1284.44316|3286414
909532800000|1998-10-28 00:00:00|1313.33202|1313.33202|1310.443134|1310.443134|1328.88756|1328.88756|1299.9987|1299.9987|3217936
909619200000|1998-10-29 00:00:00|1304.44314|1304.44314|1299.9987|1299.9987|1331.10978|1331.10978|1288.8876|1288.8876|2103065
909705600000|1998-10-30 00:00:00|1311.1098|1311.1098|1333.332|1333.332|1333.332|1333.332|1307.77647|1307.77647|1719076
909964800000|1998-11-02 00:00:00|1324.44312|1324.44312|1353.33198|1353.33198|1362.22086|1362.22086|1324.44312|1324.44312|2889547
910051200000|1998-11-03 00:00:00|1347.77643|1347.77643|1349.99865|1349.99865|1375.220847|1375.220847|1341.10977|1341.10977|3350620
910137600000|1998-11-04 00:00:00|1372.22085|1372.22085|1393.33194|1393.33194|1432.22079|1432.22079|1369.99863|1369.99863|8964444
910224000000|1998-11-05 00:00:00|1374.44307|1374.44307|1302.22092|1302.22092|1384.44306|1384.44306|1279.99872|1279.99872|2394409
910310400000|1998-11-06 00:00:00|1386.66528|1386.66528|1353.33198|1353.33198|1387.77639|1387.77639|1257.77652|1257.77652|6089340
910569600000|1998-11-09 00:00:00|1373.33196|1373.33196|1368.88752|1368.88752|1388.8875|1388.8875|1328.88756|1328.88756|3249710
910656000000|1998-11-10 00:00:00|1343.33199|1343.33199|1388.8875|1388.8875|1388.8875|1388.8875|1338.88755|1338.88755|3201431
910742400000|1998-11-11 00:00:00|1401.10971|1401.10971|1401.931931|1401.931931|1415.55414|1415.55414|1391.10972|1391.10972|2382174
910828800000|1998-11-12 00:00:00|1392.22083|1392.22083|1400.663266|1400.663266|1426.66524|1426.66524|1377.7764|1377.7764|1665334
910915200000|1998-11-13 00:00:00|1412.22081|1412.22081|1372.22085|1372.22085|1415.55414|1415.55414|1355.5542|1355.5542|3074797
911174400000|1998-11-16 00:00:00|1404.44304|1404.44304|1417.77636|1417.77636|1423.33191|1423.33191|1394.44305|1394.44305|1257809
911260800000|1998-11-17 00:00:00|1417.77636|1417.77636|1399.9986|1399.9986|1424.44302|1424.44302|1396.66527|1396.66527|2033106
911347200000|1998-11-18 00:00:00|1413.33192|1413.33192|1418.331915|1418.331915|1428.88746|1428.88746|1406.66526|1406.66526|3203507
911433600000|1998-11-19 00:00:00|1422.2208|1422.2208|1419.99858|1419.99858|1426.66524|1426.66524|1406.66526|1406.66526|2605099
911520000000|1998-11-20 00:00:00|1433.3319|1433.3319|1444.443|1444.443|1466.6652|1466.6652|1427.77635|1427.77635|4440007
911779200000|1998-11-23 00:00:00|1462.22076|1462.22076|1457.77632|1457.77632|1566.6651|1566.6651|1444.443|1444.443|4165575
911865600000|1998-11-24 00:00:00|1466.6652|1466.6652|1455.5541|1455.5541|1484.44296|1484.44296|1433.3319|1433.3319|3902105
911952000000|1998-11-25 00:00:00|1437.77634|1437.77634|1410.798589|1410.798589|1531.10958|1531.10958|1393.33194|1393.33194|2851030
912038400000|1998-11-26 00:00:00|1417.77636|1417.77636|1417.731916|1417.731916|1431.10968|1431.10968|1402.22082|1402.22082|4227324
912124800000|1998-11-27 00:00:00|1415.55414|1415.55414|1424.176354|1424.176354|1435.55412|1435.55412|1409.99859|1409.99859|1998417
912384000000|1998-11-30 00:00:00|1423.33191|1423.33191|1401.10971|1401.10971|1451.10966|1451.10966|1399.9986|1399.9986|3012355
912470400000|1998-12-01 00:00:00|1393.33194|1393.33194|1359.99864|1359.99864|1394.44305|1394.44305|1333.332|1333.332|2466830
912556800000|1998-12-02 00:00:00|1351.10976|1351.10976|1303.33203|1303.33203|1355.5542|1355.5542|1299.9987|1299.9987|3079494
912643200000|1998-12-03 00:00:00|1291.10982|1291.10982|1311.065356|1311.065356|1348.88754|1348.88754|1275.55428|1275.55428|2815234
912729600000|1998-12-04 00:00:00|1315.55424|1315.55424|1327.220895|1327.220895|1415.576362|1415.576362|1299.9987|1299.9987|2513088
912988800000|1998-12-07 00:00:00|1332.22089|1332.22089|1339.020883|1339.020883|1353.33198|1353.33198|1312.22091|1312.22091|2580903
913075200000|1998-12-08 00:00:00|1326.66534|1326.66534|1334.998665|1334.998665|1345.443099|1345.443099|1324.44312|1324.44312|1446943
913161600000|1998-12-09 00:00:00|1322.2209|1322.2209|1357.77642|1357.77642|1374.44307|1374.44307|1317.77646|1317.77646|2312848
913248000000|1998-12-10 00:00:00|1356.66531|1356.66531|1379.443287|1379.443287|1392.22083|1392.22083|1356.66531|1356.66531|2293247
913334400000|1998-12-11 00:00:00|1355.5542|1355.5542|1357.220865|1357.220865|1368.88752|1368.88752|1331.10978|1331.10978|3774923
913593600000|1998-12-14 00:00:00|1323.33201|1323.33201|1313.33202|1313.33202|1332.22089|1332.22089|1304.44314|1304.44314|1937993
913680000000|1998-12-15 00:00:00|1311.1098|1311.1098|1318.88757|1318.88757|1326.66534|1326.66534|1297.77648|1297.77648|2474256
913766400000|1998-12-16 00:00:00|1322.2209|1322.2209|1316.66535|1316.66535|1339.99866|1339.99866|1308.88758|1308.88758|1763278
913852800000|1998-12-17 00:00:00|1301.10981|1301.10981|1324.44312|1324.44312|1333.332|1333.332|1294.44315|1294.44315|2308618
913939200000|1998-12-18 00:00:00|1351.10976|1351.10976|1368.88752|1368.88752|1382.22084|1382.22084|1351.10976|1351.10976|3596425
914198400000|1998-12-21 00:00:00|1387.77639|1387.77639|1429.99857|1429.99857|1439.99856|1439.99856|1371.10974|1371.10974|1136094
914284800000|1998-12-22 00:00:00|1445.55411|1445.55411|1456.66521|1456.66521|1464.44298|1464.44298|1420.487468|1420.487468|1356224
914371200000|1998-12-23 00:00:00|1469.99853|1469.99853|1477.7763|1477.7763|1496.66517|1496.66517|1466.6652|1466.6652|1139347
914457600000|1998-12-24 00:00:00|1499.9985|1499.9985|1475.55408|1475.55408|1506.66516|1506.66516|1475.55408|1475.55408|325304
914889600000|1998-12-29 00:00:00|1493.33184|1493.33184|1496.109615|1496.109615|1517.77626|1517.77626|1487.77629|1487.77629|645699
914976000000|1998-12-30 00:00:00|1513.33182|1513.33182|1504.44294|1504.44294|1519.99848|1519.99848|1493.33184|1493.33184|730047
915408000000|1999-01-04 00:00:00|1522.2207|1522.2207|1466.6652|1466.6652|1526.66514|1526.66514|1388.8875|1388.8875|3149016
915494400000|1999-01-05 00:00:00|1468.88742|1468.88742|1466.687422|1466.687422|1484.44296|1484.44296|1448.88744|1448.88744|3101356
915580800000|1999-01-06 00:00:00|1497.77628|1497.77628|1514.44293|1514.44293|1552.22067|1552.22067|1471.665195|1471.665195|2302581
915667200000|1999-01-07 00:00:00|1537.77624|1537.77624|1528.465138|1528.465138|1551.10956|1551.10956|1515.55404|1515.55404|2517921
915753600000|1999-01-08 00:00:00|1537.77624|1537.77624|1537.77624|1537.77624|1555.554|1555.554|1521.10959|1521.10959|3082348
916012800000|1999-01-11 00:00:00|1545.55401|1545.55401|1531.10958|1531.10958|1546.66512|1546.66512|1514.44293|1514.44293|1281283
916099200000|1999-01-12 00:00:00|1524.44292|1524.44292|1477.042967|1477.042967|1524.44292|1524.44292|1457.77632|1457.77632|7081311
916185600000|1999-01-13 00:00:00|1453.33188|1453.33188|1399.420823|1399.420823|1462.22076|1462.22076|1368.88752|1368.88752|5339582
916272000000|1999-01-14 00:00:00|1399.9986|1399.9986|1386.109725|1386.109725|1415.55414|1415.55414|1359.99864|1359.99864|4711657
916358400000|1999-01-15 00:00:00|1355.5542|1355.5542|1367.220855|1367.220855|1417.77636|1417.77636|1328.88756|1328.88756|3849932
916617600000|1999-01-18 00:00:00|1397.77638|1397.77638|1411.454144|1411.454144|1466.6652|1466.6652|1388.8875|1388.8875|4036935
916704000000|1999-01-19 00:00:00|1442.22078|1442.22078|1439.99856|1439.99856|1517.77626|1517.77626|1416.66525|1416.66525|2641898
916790400000|1999-01-20 00:00:00|1466.6652|1466.6652|1448.331885|1448.331885|1466.6652|1466.6652|1417.77636|1417.77636|2814679
916876800000|1999-01-21 00:00:00|1423.33191|1423.33191|1434.44301|1434.44301|1444.443|1444.443|1346.66532|1346.66532|5822716
916963200000|1999-01-22 00:00:00|1344.4431|1344.4431|1322.776455|1322.776455|1351.10976|1351.10976|1271.10984|1271.10984|5501723
917222400000|1999-01-25 00:00:00|1311.1098|1311.1098|1311.1098|1311.1098|1339.99866|1339.99866|1299.9987|1299.9987|1713119
917308800000|1999-01-26 00:00:00|1355.5542|1355.5542|1316.66535|1316.66535|1366.6653|1366.6653|1295.55426|1295.55426|2998179
917395200000|1999-01-27 00:00:00|1342.22088|1342.22088|1356.398644|1356.398644|1384.44306|1384.44306|1316.66535|1316.66535|3982924
917481600000|1999-01-28 00:00:00|1355.5542|1355.5542|1362.22086|1362.22086|1377.7764|1377.7764|1348.88754|1348.88754|2471555
917568000000|1999-01-29 00:00:00|1377.7764|1377.7764|1348.88754|1348.88754|1411.1097|1411.1097|1311.1098|1311.1098|3212923
917827200000|1999-02-01 00:00:00|1344.4431|1344.4431|1353.33198|1353.33198|1379.99862|1379.99862|1339.99866|1339.99866|16337693
917913600000|1999-02-02 00:00:00|1335.55422|1335.55422|1318.665348|1318.665348|1341.10977|1341.10977|1305.55425|1305.55425|4759479
918000000000|1999-02-03 00:00:00|1322.2209|1322.2209|1312.276466|1312.276466|1332.22089|1332.22089|1256.66541|1256.66541|6480361
918086400000|1999-02-04 00:00:00|1299.9987|1299.9987|1265.420957|1265.420957|1299.9987|1299.9987|1249.99875|1249.99875|7672414
918172800000|1999-02-05 00:00:00|1266.6654|1266.6654|1252.443192|1252.443192|1273.33206|1273.33206|1241.10987|1241.10987|3657979
918432000000|1999-02-08 00:00:00|1255.5543|1255.5543|1257.77652|1257.77652|1314.44313|1314.44313|1235.55432|1235.55432|1884596
918518400000|1999-02-09 00:00:00|1253.33208|1253.33208|1213.33212|1213.33212|1257.77652|1257.77652|1206.66546|1206.66546|2027597
918604800000|1999-02-10 00:00:00|1222.221|1222.221|1227.77655|1227.77655|1304.44314|1304.44314|1211.1099|1211.1099|6148059
918691200000|1999-02-11 00:00:00|1302.22092|1302.22092|1314.44313|1314.44313|1336.66533|1336.66533|1291.10982|1291.10982|4734717
918777600000|1999-02-12 00:00:00|1328.88756|1328.88756|1331.10978|1331.10978|1342.22088|1342.22088|1266.6654|1266.6654|4677388
919036800000|1999-02-15 00:00:00|1269.99873|1269.99873|1324.44312|1324.44312|1325.55423|1325.55423|1262.22096|1262.22096|3612516
919123200000|1999-02-16 00:00:00|1322.2209|1322.2209|1328.88756|1328.88756|1348.88754|1348.88754|1317.77646|1317.77646|5778344
919209600000|1999-02-17 00:00:00|1333.332|1333.332|1345.531988|1345.531988|1354.44309|1354.44309|1328.88756|1328.88756|3992995
919296000000|1999-02-18 00:00:00|1358.88753|1358.88753|1333.332|1333.332|1358.88753|1358.88753|1302.22092|1302.22092|2878966
919382400000|1999-02-19 00:00:00|1317.77646|1317.77646|1322.2209|1322.2209|1333.332|1333.332|1277.7765|1277.7765|3313176
919641600000|1999-02-22 00:00:00|1322.2209|1322.2209|1362.865304|1362.865304|1407.77637|1407.77637|1322.2209|1322.2209|8119606
919728000000|1999-02-23 00:00:00|1459.99854|1459.99854|1403.33193|1403.33193|1477.7763|1477.7763|1382.22084|1382.22084|11403906
919814400000|1999-02-24 00:00:00|1371.10974|1371.10974|1376.66529|1376.66529|1402.22082|1402.22082|1368.88752|1368.88752|7182653
919900800000|1999-02-25 00:00:00|1377.7764|1377.7764|1352.22087|1352.22087|1404.44304|1404.44304|1337.77644|1337.77644|3784564
919987200000|1999-02-26 00:00:00|1355.5542|1355.5542|1333.332|1333.332|1366.6653|1366.6653|1319.99868|1319.99868|3928805
920246400000|1999-03-01 00:00:00|1348.88754|1348.88754|1326.66534|1326.66534|1355.5542|1355.5542|1299.9987|1299.9987|2631136
920332800000|1999-03-02 00:00:00|1331.10978|1331.10978|1326.66534|1326.66534|1339.99866|1339.99866|1315.55424|1315.55424|2890854
920419200000|1999-03-03 00:00:00|1322.2209|1322.2209|1333.332|1333.332|1338.88755|1338.88755|1316.66535|1316.66535|2590923
920505600000|1999-03-04 00:00:00|1326.66534|1326.66534|1321.954234|1321.954234|1337.77644|1337.77644|1309.99869|1309.99869|3524847
920592000000|1999-03-05 00:00:00|1333.332|1333.332|1337.198663|1337.198663|1377.7764|1377.7764|1242.22098|1242.22098|4037662
920851200000|1999-03-08 00:00:00|1364.44308|1364.44308|1372.22085|1372.22085|1388.8875|1388.8875|1353.33198|1353.33198|2736177
920937600000|1999-03-09 00:00:00|1369.99863|1369.99863|1361.480194|1361.480194|1379.99862|1379.99862|1355.043089|1355.043089|3571807
921024000000|1999-03-10 00:00:00|1362.22086|1362.22086|1360.087529|1360.087529|1376.66529|1376.66529|1345.55421|1345.55421|5445436
921110400000|1999-03-11 00:00:00|1355.5542|1355.5542|1334.44311|1334.44311|1359.99864|1359.99864|1323.33201|1323.33201|5961119
921196800000|1999-03-12 00:00:00|1342.22088|1342.22088|1327.776672|1327.776672|1345.55421|1345.55421|1307.77647|1307.77647|8360443
921456000000|1999-03-15 00:00:00|1322.2209|1322.2209|1313.043131|1313.043131|1328.88756|1328.88756|1277.243167|1277.243167|5866753
921542400000|1999-03-16 00:00:00|1322.2209|1322.2209|1323.33201|1323.33201|1331.10978|1331.10978|1314.44313|1314.44313|3655235
921628800000|1999-03-17 00:00:00|1315.55424|1315.55424|1311.1098|1311.1098|1330.420892|1330.420892|1304.44314|1304.44314|4168755
921715200000|1999-03-18 00:00:00|1311.1098|1311.1098|1303.354252|1303.354252|1313.33202|1313.33202|1295.55426|1295.55426|5659294
921801600000|1999-03-19 00:00:00|1329.99867|1329.99867|1335.95422|1335.95422|1352.131981|1352.131981|1303.33203|1303.33203|4315691
922060800000|1999-03-22 00:00:00|1315.55424|1315.55424|1310.576467|1310.576467|1325.55423|1325.55423|1295.55426|1295.55426|4474198
922147200000|1999-03-23 00:00:00|1284.44316|1284.44316|1276.26539|1276.26539|1294.44315|1294.44315|1244.4432|1244.4432|4995564
922233600000|1999-03-24 00:00:00|1244.4432|1244.4432|1232.598767|1232.598767|1255.5543|1255.5543|1217.77656|1217.77656|5429506
922320000000|1999-03-25 00:00:00|1244.4432|1244.4432|1259.99874|1259.99874|1268.88762|1268.88762|1204.44324|1204.44324|9345433
922406400000|1999-03-26 00:00:00|1266.6654|1266.6654|1305.938694|1305.938694|1309.99869|1309.99869|1261.10985|1261.10985|9550405
922662000000|1999-03-28 23:00:00|1262.22096|1262.22096|1268.17651|1268.17651|1288.8876|1288.8876|1252.22097|1252.22097|3865560
922748400000|1999-03-29 23:00:00|1264.44318|1264.44318|1269.99873|1269.99873|1282.22094|1282.22094|1248.88764|1248.88764|4769710
922834800000|1999-03-30 23:00:00|1268.88762|1268.88762|1286.843158|1286.843158|1304.44314|1304.44314|1254.44319|1254.44319|3778714
922921200000|1999-03-31 23:00:00|1248.88764|1248.88764|1248.88764|1248.88764|1278.88761|1278.88761|1230.554325|1230.554325|4594903
923353200000|1999-04-05 23:00:00|1248.88764|1248.88764|1259.99874|1259.99874|1277.7765|1277.7765|1248.88764|1248.88764|3279256
923439600000|1999-04-06 23:00:00|1261.10985|1261.10985|1242.22098|1242.22098|1267.77651|1267.77651|1237.77654|1237.77654|8216393
923526000000|1999-04-07 23:00:00|1251.10986|1251.10986|1247.220975|1247.220975|1255.5543|1255.5543|1233.3321|1233.3321|5074036
923612400000|1999-04-08 23:00:00|1264.44318|1264.44318|1263.998736|1263.998736|1275.55428|1275.55428|1226.66544|1226.66544|5607375
923871600000|1999-04-11 23:00:00|1259.99874|1259.99874|1267.77651|1267.77651|1288.8876|1288.8876|1251.10986|1251.10986|3245913
923958000000|1999-04-12 23:00:00|1279.99872|1279.99872|1319.99868|1319.99868|1328.88756|1328.88756|1274.44317|1274.44317|8272960
924044400000|1999-04-13 23:00:00|1322.2209|1322.2209|1322.2209|1322.2209|1354.44309|1354.44309|1315.55424|1315.55424|4721726
924130800000|1999-04-14 23:00:00|1332.22089|1332.22089|1294.665372|1294.665372|1337.77644|1337.77644|1266.6654|1266.6654|6281977
924217200000|1999-04-15 23:00:00|1275.55428|1275.55428|1240.265426|1240.265426|1275.55428|1275.55428|1155.5544|1155.5544|5809142
924476400000|1999-04-18 23:00:00|1233.3321|1233.3321|1224.44322|1224.44322|1255.5543|1255.5543|1211.1099|1211.1099|6273659
924562800000|1999-04-19 23:00:00|1211.1099|1211.1099|1215.55434|1215.55434|1233.3321|1233.3321|1199.9988|1199.9988|3928877
924649200000|1999-04-20 23:00:00|1217.77656|1217.77656|1224.44322|1224.44322|1257.220965|1257.220965|1208.88768|1208.88768|7962392
924735600000|1999-04-21 23:00:00|1289.99871|1289.99871|1275.55428|1275.55428|1314.44313|1314.44313|1248.88764|1248.88764|14215375
924822000000|1999-04-22 23:00:00|1262.22096|1262.22096|1261.243183|1261.243183|1281.220941|1281.220941|1251.10986|1251.10986|3905541
925081200000|1999-04-25 23:00:00|1277.7765|1277.7765|1246.66542|1246.66542|1277.7765|1277.7765|1239.99876|1239.99876|1977531
925167600000|1999-04-26 23:00:00|1253.33208|1253.33208|1255.924744|1255.924744|1288.8876|1288.8876|1244.4432|1244.4432|4790586
925254000000|1999-04-27 23:00:00|1285.55427|1285.55427|1317.77646|1317.77646|1333.332|1333.332|1277.7765|1277.7765|10986126
925340400000|1999-04-28 23:00:00|1321.10979|1321.10979|1243.33209|1243.33209|1333.332|1333.332|1233.3321|1233.3321|5747591
925426800000|1999-04-29 23:00:00|1248.88764|1248.88764|1224.44322|1224.44322|1259.99874|1259.99874|1216.66545|1216.66545|5108351
925772400000|1999-05-03 23:00:00|1266.6654|1266.6654|1221.10989|1221.10989|1275.55428|1275.55428|1216.66545|1216.66545|5570368
925858800000|1999-05-04 23:00:00|1226.66544|1226.66544|1239.99876|1239.99876|1255.5543|1255.5543|1224.44322|1224.44322|3508561
925945200000|1999-05-05 23:00:00|1256.66541|1256.66541|1253.33208|1253.33208|1277.7765|1277.7765|1233.3321|1233.3321|7728710
926031600000|1999-05-06 23:00:00|1262.22096|1262.22096|1294.165373|1294.165373|1311.1098|1311.1098|1244.4432|1244.4432|9741927
926290800000|1999-05-09 23:00:00|1266.6654|1266.6654|1284.44316|1284.44316|1295.55426|1295.55426|1262.22096|1262.22096|5958856
926377200000|1999-05-10 23:00:00|1273.33206|1273.33206|1293.887595|1293.887595|1304.44314|1304.44314|1238.88765|1238.88765|5255811
926463600000|1999-05-11 23:00:00|1292.22093|1292.22093|1282.22094|1282.22094|1295.55426|1295.55426|1222.221|1222.221|2401401
926550000000|1999-05-12 23:00:00|1277.7765|1277.7765|1291.10982|1291.10982|1306.66536|1306.66536|1259.99874|1259.99874|3086860
926636400000|1999-05-13 23:00:00|1297.77648|1297.77648|1243.331868|1243.331868|1308.88758|1308.88758|1242.22098|1242.22098|3773858
926895600000|1999-05-16 23:00:00|1244.4432|1244.4432|1217.77656|1217.77656|1244.4432|1244.4432|1213.33212|1213.33212|5845465
926982000000|1999-05-17 23:00:00|1239.99876|1239.99876|1244.4432|1244.4432|1262.22096|1262.22096|1215.55434|1215.55434|5841449
927068400000|1999-05-18 23:00:00|1238.332095|1238.332095|1227.77655|1227.77655|1253.887635|1253.887635|1222.221|1222.221|4880433
927154800000|1999-05-19 23:00:00|1244.4432|1244.4432|1264.720957|1264.720957|1281.10983|1281.10983|1244.4432|1244.4432|6815899
927241200000|1999-05-20 23:00:00|1262.22096|1262.22096|1248.88764|1248.88764|1297.77648|1297.77648|1241.10987|1241.10987|4611988
927500400000|1999-05-23 23:00:00|1266.6654|1266.6654|1234.84321|1234.84321|1266.6654|1266.6654|1203.33213|1203.33213|4016708
927586800000|1999-05-24 23:00:00|1204.44324|1204.44324|1256.227188|1256.227188|1297.77648|1297.77648|1204.44324|1204.44324|9217948
927673200000|1999-05-25 23:00:00|1249.99875|1249.99875|1234.820987|1234.820987|1266.6654|1266.6654|1213.887675|1213.887675|5176227
927759600000|1999-05-26 23:00:00|1237.77654|1237.77654|1191.10992|1191.10992|1237.77654|1237.77654|1188.8877|1188.8877|4514077
927846000000|1999-05-27 23:00:00|1196.109915|1196.109915|1193.33214|1193.33214|1224.44322|1224.44322|1183.887705|1183.887705|5313368
928191600000|1999-05-31 23:00:00|1227.77655|1227.77655|1206.821015|1206.821015|1233.3321|1233.3321|1199.9988|1199.9988|2197756
928278000000|1999-06-01 23:00:00|1204.44324|1204.44324|1226.065441|1226.065441|1234.998765|1234.998765|1200.554355|1200.554355|2212633
928364400000|1999-06-02 23:00:00|1231.10988|1231.10988|1217.243227|1217.243227|1246.66542|1246.66542|1213.887675|1213.887675|4391076
928450800000|1999-06-03 23:00:00|1220.554335|1220.554335|1203.33213|1203.33213|1221.10989|1221.10989|1186.66548|1186.66548|4481547
928710000000|1999-06-06 23:00:00|1212.22101|1212.22101|1215.998784|1215.998784|1222.221|1222.221|1199.9988|1199.9988|3867873
928796400000|1999-06-07 23:00:00|1222.221|1222.221|1215.55434|1215.55434|1231.10988|1231.10988|1206.66546|1206.66546|3321786
928882800000|1999-06-08 23:00:00|1219.99878|1219.99878|1272.043172|1272.043172|1282.22094|1282.22094|1215.55434|1215.55434|9622864
928969200000|1999-06-09 23:00:00|1266.6654|1266.6654|1279.465387|1279.465387|1303.887585|1303.887585|1262.22096|1262.22096|4466222
929055600000|1999-06-10 23:00:00|1297.77648|1297.77648|1306.66536|1306.66536|1321.10979|1321.10979|1286.66538|1286.66538|6679360
929314800000|1999-06-13 23:00:00|1293.33204|1293.33204|1287.77649|1287.77649|1299.9987|1299.9987|1277.7765|1277.7765|3552155
929401200000|1999-06-14 23:00:00|1293.33204|1293.33204|1285.129826|1285.129826|1293.33204|1293.33204|1278.88761|1278.88761|2777431
929487600000|1999-06-15 23:00:00|1279.99872|1279.99872|1307.220915|1307.220915|1315.55424|1315.55424|1276.66539|1276.66539|8585190
929574000000|1999-06-16 23:00:00|1322.2209|1322.2209|1310.754023|1310.754023|1328.332005|1328.332005|1299.9987|1299.9987|3100272
929660400000|1999-06-17 23:00:00|1313.33202|1313.33202|1335.55422|1335.55422|1349.99865|1349.99865|1303.887585|1303.887585|4558988
929919600000|1999-06-20 23:00:00|1323.33201|1323.33201|1342.086658|1342.086658|1347.77643|1347.77643|1323.33201|1323.33201|2183688
930006000000|1999-06-21 23:00:00|1332.22089|1332.22089|1331.10978|1331.10978|1339.99866|1339.99866|1311.1098|1311.1098|1192367
930092400000|1999-06-22 23:00:00|1317.77646|1317.77646|1312.976465|1312.976465|1342.22088|1342.22088|1301.954254|1301.954254|3517272
930178800000|1999-06-23 23:00:00|1324.44312|1324.44312|1322.406455|1322.406455|1337.77644|1337.77644|1294.44315|1294.44315|3112874
930265200000|1999-06-24 23:00:00|1293.33204|1293.33204|1307.77647|1307.77647|1312.22091|1312.22091|1291.10982|1291.10982|3034458
930524400000|1999-06-27 23:00:00|1297.77648|1297.77648|1312.22091|1312.22091|1326.66534|1326.66534|1291.10982|1291.10982|1898623
930610800000|1999-06-28 23:00:00|1315.55424|1315.55424|1304.44314|1304.44314|1357.77642|1357.77642|1249.99875|1249.99875|2640152
930697200000|1999-06-29 23:00:00|1304.44314|1304.44314|1254.44319|1254.44319|1304.44314|1304.44314|1246.66542|1246.66542|3222161
930783600000|1999-06-30 23:00:00|1282.22094|1282.22094|1292.22093|1292.22093|1302.22092|1302.22092|1274.44317|1274.44317|3348114
930870000000|1999-07-01 23:00:00|1297.77648|1297.77648|1309.99869|1309.99869|1326.66534|1326.66534|1285.55427|1285.55427|3521335
931129200000|1999-07-04 23:00:00|1328.88756|1328.88756|1333.332|1333.332|1347.554208|1347.554208|1319.99868|1319.99868|1322390
931215600000|1999-07-05 23:00:00|1341.10977|1341.10977|1326.532673|1326.532673|1341.10977|1341.10977|1259.99874|1259.99874|2339230
931302000000|1999-07-06 23:00:00|1344.4431|1344.4431|1365.973078|1365.973078|1374.44307|1374.44307|1339.99866|1339.99866|5211594
931388400000|1999-07-07 23:00:00|1377.7764|1377.7764|1385.843059|1385.843059|1396.66527|1396.66527|1366.6653|1366.6653|4451821
931474800000|1999-07-08 23:00:00|1386.66528|1386.66528|1426.909684|1426.909684|1447.77633|1447.77633|1382.22084|1382.22084|5222730
931734000000|1999-07-11 23:00:00|1435.55412|1435.55412|1413.33192|1413.33192|1448.88744|1448.88744|1406.66526|1406.66526|5471533
931820400000|1999-07-12 23:00:00|1408.88748|1408.88748|1383.33195|1383.33195|1412.22081|1412.22081|1373.33196|1373.33196|9164025
931906800000|1999-07-13 23:00:00|1375.55418|1375.55418|1359.535085|1359.535085|1387.77639|1387.77639|1351.10976|1351.10976|6565419
931993200000|1999-07-14 23:00:00|1359.99864|1359.99864|1363.33197|1363.33197|1375.55418|1375.55418|1341.10977|1341.10977|6154234
932079600000|1999-07-15 23:00:00|1373.33196|1373.33196|1376.66529|1376.66529|1393.33194|1393.33194|1359.99864|1359.99864|2209517
932338800000|1999-07-18 23:00:00|1376.66529|1376.66529|1366.9353|1366.9353|1383.33195|1383.33195|1333.332|1333.332|1813474
932425200000|1999-07-19 23:00:00|1339.99866|1339.99866|1336.352219|1336.352219|1346.66532|1346.66532|1319.99868|1319.99868|4316258
932511600000|1999-07-20 23:00:00|1317.77646|1317.77646|1286.794047|1286.794047|1322.2209|1322.2209|1276.66539|1276.66539|8596618
932598000000|1999-07-21 23:00:00|1288.8876|1288.8876|1281.528052|1281.528052|1293.33204|1293.33204|1263.33207|1263.33207|4369170
932684400000|1999-07-22 23:00:00|1273.33206|1273.33206|1286.765824|1286.765824|1296.66537|1296.66537|1269.99873|1269.99873|3029434
932943600000|1999-07-25 23:00:00|1281.10983|1281.10983|1287.905157|1287.905157|1299.9987|1299.9987|1259.99874|1259.99874|2466425
933030000000|1999-07-26 23:00:00|1311.1098|1311.1098|1295.932037|1295.932037|1316.66535|1316.66535|1282.22094|1282.22094|2905243
933116400000|1999-07-27 23:00:00|1299.9987|1299.9987|1298.88759|1298.88759|1306.66536|1306.66536|1286.66538|1286.66538|3588797
933202800000|1999-07-28 23:00:00|1289.99871|1289.99871|1299.8687|1299.8687|1302.22092|1302.22092|1266.6654|1266.6654|1922836
933289200000|1999-07-29 23:00:00|1271.10984|1271.10984|1298.88759|1298.88759|1326.66534|1326.66534|1271.10984|1271.10984|4428942
933548400000|1999-08-01 23:00:00|1306.66536|1306.66536|1279.87072|1279.87072|1348.88754|1348.88754|1273.33206|1273.33206|2507051
933634800000|1999-08-02 23:00:00|1314.44313|1314.44313|1316.456239|1316.456239|1333.332|1333.332|1306.66536|1306.66536|3340894
933721200000|1999-08-03 23:00:00|1334.44311|1334.44311|1366.646856|1366.646856|1375.55418|1375.55418|1334.44311|1334.44311|6599604
933807600000|1999-08-04 23:00:00|1348.88754|1348.88754|1349.585984|1349.585984|1384.44306|1384.44306|1339.99866|1339.99866|4503859
933894000000|1999-08-05 23:00:00|1387.77639|1387.77639|1326.977117|1326.977117|1404.44304|1404.44304|1306.66536|1306.66536|5815533
934153200000|1999-08-08 23:00:00|1318.88757|1318.88757|1339.99866|1339.99866|1341.10977|1341.10977|1313.33202|1313.33202|2539224
934239600000|1999-08-09 23:00:00|1333.332|1333.332|1329.99867|1329.99867|1344.4431|1344.4431|1313.33202|1313.33202|5494358
934326000000|1999-08-10 23:00:00|1317.77646|1317.77646|1296.478704|1296.478704|1319.99868|1319.99868|1272.22095|1272.22095|2016675
934412400000|1999-08-11 23:00:00|1288.8876|1288.8876|1294.554261|1294.554261|1309.99869|1309.99869|1275.55428|1275.55428|4357523
934498800000|1999-08-12 23:00:00|1284.44316|1284.44316|1284.44316|1284.44316|1319.99868|1319.99868|1273.33206|1273.33206|4613869
934758000000|1999-08-15 23:00:00|1308.88758|1308.88758|1304.732251|1304.732251|1318.88757|1318.88757|1297.77648|1297.77648|2304545
934844400000|1999-08-16 23:00:00|1311.1098|1311.1098|1303.832696|1303.832696|1315.55424|1315.55424|1297.77648|1297.77648|3463158
934930800000|1999-08-17 23:00:00|1297.77648|1297.77648|1302.22092|1302.22092|1309.99869|1309.99869|1295.55426|1295.55426|5710919
935017200000|1999-08-18 23:00:00|1296.66537|1296.66537|1292.221819|1292.221819|1305.55425|1305.55425|1277.220945|1277.220945|4157634
935103600000|1999-08-19 23:00:00|1295.55426|1295.55426|1296.66537|1296.66537|1318.88757|1318.88757|1282.22094|1282.22094|1777619
935362800000|1999-08-22 23:00:00|1302.22092|1302.22092|1313.655131|1313.655131|1326.66534|1326.66534|1288.8876|1288.8876|5785577
935449200000|1999-08-23 23:00:00|1311.1098|1311.1098|1305.684917|1305.684917|1335.55422|1335.55422|1298.88759|1298.88759|1707618
935535600000|1999-08-24 23:00:00|1336.66533|1336.66533|1332.283779|1332.283779|1344.4431|1344.4431|1322.2209|1322.2209|3198341
935622000000|1999-08-25 23:00:00|1347.77643|1347.77643|1350.065317|1350.065317|1366.6653|1366.6653|1333.332|1333.332|2696235
935708400000|1999-08-26 23:00:00|1356.66531|1356.66531|1370.972629|1370.972629|1377.7764|1377.7764|1344.4431|1344.4431|3712588
936054000000|1999-08-30 23:00:00|1344.4431|1344.4431|1333.547333|1333.547333|1346.66532|1346.66532|1295.55426|1295.55426|2339508
936140400000|1999-08-31 23:00:00|1306.66536|1306.66536|1300.487588|1300.487588|1322.2209|1322.2209|1292.22093|1292.22093|2513859
936226800000|1999-09-01 23:00:00|1308.88758|1308.88758|1312.22091|1312.22091|1328.88756|1328.88756|1295.55426|1295.55426|2622273
936313200000|1999-09-02 23:00:00|1312.22091|1312.22091|1339.99866|1339.99866|1399.9986|1399.9986|1307.77647|1307.77647|3866226
936572400000|1999-09-05 23:00:00|1344.4431|1344.4431|1340.975548|1340.975548|1348.88754|1348.88754|1332.22089|1332.22089|1344127
936658800000|1999-09-06 23:00:00|1342.22088|1342.22088|1324.44312|1324.44312|1349.99865|1349.99865|1321.10979|1321.10979|3040890
936745200000|1999-09-07 23:00:00|1333.332|1333.332|1303.256475|1303.256475|1335.55422|1335.55422|1293.33204|1293.33204|2234529
936831600000|1999-09-08 23:00:00|1311.1098|1311.1098|1323.176455|1323.176455|1338.88755|1338.88755|1302.22092|1302.22092|5402058
936918000000|1999-09-09 23:00:00|1331.10978|1331.10978|1329.865781|1329.865781|1336.66533|1336.66533|1309.99869|1309.99869|3156753
937177200000|1999-09-12 23:00:00|1318.88757|1318.88757|1298.88759|1298.88759|1329.865337|1329.865337|1276.66539|1276.66539|1404458
937263600000|1999-09-13 23:00:00|1297.77648|1297.77648|1285.55427|1285.55427|1315.55424|1315.55424|1273.33206|1273.33206|1736207
937350000000|1999-09-14 23:00:00|1274.44317|1274.44317|1280.132053|1280.132053|1297.687591|1297.687591|1266.6654|1266.6654|4606262
937436400000|1999-09-15 23:00:00|1277.7765|1277.7765|1280.865386|1280.865386|1288.8876|1288.8876|1272.22095|1272.22095|2789305
937522800000|1999-09-16 23:00:00|1274.44317|1274.44317|1274.571837|1274.571837|1285.55427|1285.55427|1269.99873|1269.99873|3547246
937782000000|1999-09-19 23:00:00|1293.33204|1293.33204|1317.644682|1317.644682|1328.88756|1328.88756|1277.7765|1277.7765|4918256
937868400000|1999-09-20 23:00:00|1326.66534|1326.66534|1317.554238|1317.554238|1333.332|1333.332|1302.22092|1302.22092|3062103
937954800000|1999-09-21 23:00:00|1299.9987|1299.9987|1309.998468|1309.998468|1331.10978|1331.10978|1288.8876|1288.8876|5051989
938041200000|1999-09-22 23:00:00|1331.10978|1331.10978|1328.754671|1328.754671|1338.88755|1338.88755|1289.99871|1289.99871|3513108
938127600000|1999-09-23 23:00:00|1309.99869|1309.99869|1294.313817|1294.313817|1309.99869|1309.99869|1279.99872|1279.99872|3962585
938386800000|1999-09-26 23:00:00|1296.66537|1296.66537|1310.636467|1310.636467|1331.10978|1331.10978|1293.33204|1293.33204|1946149
938473200000|1999-09-27 23:00:00|1322.2209|1322.2209|1306.66536|1306.66536|1322.2209|1322.2209|1287.77649|1287.77649|3913470
938559600000|1999-09-28 23:00:00|1311.1098|1311.1098|1309.198691|1309.198691|1318.88757|1318.88757|1292.22093|1292.22093|3205177
938646000000|1999-09-29 23:00:00|1295.55426|1295.55426|1280.354275|1280.354275|1307.77647|1307.77647|1266.6654|1266.6654|3026873
938732400000|1999-09-30 23:00:00|1283.33205|1283.33205|1250.600083|1250.600083|1293.33204|1293.33204|1217.77656|1217.77656|2660565
938991600000|1999-10-03 23:00:00|1253.33208|1253.33208|1251.10986|1251.10986|1258.376519|1258.376519|1237.77654|1237.77654|3361515
939078000000|1999-10-04 23:00:00|1252.22097|1252.22097|1275.976502|1275.976502|1294.44315|1294.44315|1248.88764|1248.88764|3249755
939164400000|1999-10-05 23:00:00|1277.7765|1277.7765|1281.579163|1281.579163|1296.66537|1296.66537|1239.99876|1239.99876|3607178
939250800000|1999-10-06 23:00:00|1262.22096|1262.22096|1255.554078|1255.554078|1274.44317|1274.44317|1217.77656|1217.77656|3780359
939337200000|1999-10-07 23:00:00|1268.88762|1268.88762|1261.480072|1261.480072|1277.7765|1277.7765|1253.33208|1253.33208|2600494
939596400000|1999-10-10 23:00:00|1266.6654|1266.6654|1278.545388|1278.545388|1292.22093|1292.22093|1262.22096|1262.22096|4796242
939682800000|1999-10-11 23:00:00|1266.6654|1266.6654|1227.704772|1227.704772|1273.33206|1273.33206|1220.554335|1220.554335|4732952
939769200000|1999-10-12 23:00:00|1214.44323|1214.44323|1213.453453|1213.453453|1226.66544|1226.66544|1199.9988|1199.9988|3543431
939855600000|1999-10-13 23:00:00|1204.44324|1204.44324|1211.812344|1211.812344|1228.88766|1228.88766|1188.8877|1188.8877|4197140
939942000000|1999-10-14 23:00:00|1195.55436|1195.55436|1186.784147|1186.784147|1206.66546|1206.66546|1164.44328|1164.44328|5546957
940201200000|1999-10-17 23:00:00|1177.7766|1177.7766|1169.944163|1169.944163|1186.66548|1186.66548|1164.44328|1164.44328|2820631
940287600000|1999-10-18 23:00:00|1198.88769|1198.88769|1178.88771|1178.88771|1208.88768|1208.88768|1168.88772|1168.88772|4301972
940374000000|1999-10-19 23:00:00|1199.9988|1199.9988|1208.671236|1208.671236|1216.66545|1216.66545|1191.10992|1191.10992|2308132
940460400000|1999-10-20 23:00:00|1209.99879|1209.99879|1198.452135|1198.452135|1215.55434|1215.55434|1178.88771|1178.88771|6523638
940546800000|1999-10-21 23:00:00|1188.8877|1188.8877|1212.043232|1212.043232|1227.77655|1227.77655|1188.8877|1188.8877|6211708
940806000000|1999-10-24 23:00:00|1202.22102|1202.22102|1215.55434|1215.55434|1237.77654|1237.77654|1202.22102|1202.22102|2547781
940892400000|1999-10-25 23:00:00|1217.77656|1217.77656|1227.653883|1227.653883|1239.99876|1239.99876|1212.22101|1212.22101|4442569
940978800000|1999-10-26 23:00:00|1213.33212|1213.33212|1226.109885|1226.109885|1247.77653|1247.77653|1205.55435|1205.55435|2863241
941065200000|1999-10-27 23:00:00|1235.55432|1235.55432|1235.430765|1235.430765|1244.4432|1244.4432|1199.9988|1199.9988|3353991
941151600000|1999-10-28 23:00:00|1244.4432|1244.4432|1252.095859|1252.095859|1269.99873|1269.99873|1237.77654|1237.77654|8764658
941414400000|1999-11-01 00:00:00|1254.44319|1254.44319|1230.376547|1230.376547|1262.22096|1262.22096|1227.77655|1227.77655|1928260
941500800000|1999-11-02 00:00:00|1239.99876|1239.99876|1229.010549|1229.010549|1245.55431|1245.55431|1226.66544|1226.66544|4143568
941587200000|1999-11-03 00:00:00|1229.99877|1229.99877|1233.160767|1233.160767|1251.10986|1251.10986|1214.44323|1214.44323|3781566
941673600000|1999-11-04 00:00:00|1235.55432|1235.55432|1228.764771|1228.764771|1246.66542|1246.66542|1199.9988|1199.9988|4552141
941760000000|1999-11-05 00:00:00|1166.6655|1166.6655|1038.158962|1038.158962|1177.7766|1177.7766|1008.88788|1008.88788|36189982
942019200000|1999-11-08 00:00:00|1066.6656|1066.6656|1071.002929|1071.002929|1083.33225|1083.33225|1051.11006|1051.11006|15583143
942105600000|1999-11-09 00:00:00|1073.33226|1073.33226|1042.325402|1042.325402|1091.11002|1091.11002|1037.77674|1037.77674|8616491
942192000000|1999-11-10 00:00:00|1042.22118|1042.22118|1042.208513|1042.208513|1049.99895|1049.99895|1026.66564|1026.66564|9357888
942278400000|1999-11-11 00:00:00|1035.55452|1035.55452|1031.482969|1031.482969|1035.55452|1035.55452|1005.55455|1005.55455|7927691
942364800000|1999-11-12 00:00:00|1013.33232|1013.33232|1015.122763|1015.122763|1032.22119|1032.22119|1006.110105|1006.110105|9727913
942624000000|1999-11-15 00:00:00|1022.2212|1022.2212|1023.229866|1023.229866|1029.99897|1029.99897|957.77682|957.77682|6358272
942710400000|1999-11-16 00:00:00|1021.11009|1021.11009|1009.99899|1009.99899|1029.99897|1029.99897|1008.88788|1008.88788|8690242
942796800000|1999-11-17 00:00:00|1024.44342|1024.44342|1014.656096|1014.656096|1033.3323|1033.3323|999.999|999.999|10605132
942883200000|1999-11-18 00:00:00|1006.66566|1006.66566|996.395004|996.395004|1015.55454|1015.55454|965.55459|965.55459|8272648
942969600000|1999-11-19 00:00:00|973.33236|973.33236|986.051458|986.051458|997.77678|997.77678|966.6657|966.6657|6866891
943228800000|1999-11-22 00:00:00|977.7768|977.7768|982.243462|982.243462|991.11012|991.11012|964.44348|964.44348|4087944
943315200000|1999-11-23 00:00:00|994.44345|994.44345|1016.993427|1016.993427|1035.55452|1035.55452|993.33234|993.33234|6191300
943401600000|1999-11-24 00:00:00|1012.22121|1012.22121|1048.554285|1048.554285|1062.22116|1062.22116|1011.1101|1011.1101|7337567
943488000000|1999-11-25 00:00:00|1055.5545|1055.5545|1051.376726|1051.376726|1066.6656|1066.6656|1037.77674|1037.77674|2258554
943574400000|1999-11-26 00:00:00|1045.55451|1045.55451|1054.369612|1054.369612|1065.55449|1065.55449|1028.88786|1028.88786|4917859
943833600000|1999-11-29 00:00:00|1062.22116|1062.22116|1068.780931|1068.780931|1074.44337|1074.44337|1004.44344|1004.44344|5150176
943920000000|1999-11-30 00:00:00|1049.99895|1049.99895|1017.322983|1017.322983|1053.33228|1053.33228|1011.1101|1011.1101|2400102
944006400000|1999-12-01 00:00:00|1019.99898|1019.99898|1027.962083|1027.962083|1037.77674|1037.77674|1002.22122|1002.22122|3264162
944092800000|1999-12-02 00:00:00|1007.77677|1007.77677|1010.643878|1010.643878|1024.44342|1024.44342|1006.66566|1006.66566|2720078
944179200000|1999-12-03 00:00:00|1014.44343|1014.44343|1019.99898|1019.99898|1033.3323|1033.3323|968.88792|968.88792|4090070
944438400000|1999-12-06 00:00:00|1024.44342|1024.44342|1008.88788|1008.88788|1024.44342|1024.44342|999.999|999.999|4320783
944524800000|1999-12-07 00:00:00|1002.22122|1002.22122|979.90102|979.90102|1022.2212|1022.2212|973.33236|973.33236|6973255
944611200000|1999-12-08 00:00:00|977.7768|977.7768|978.772577|978.772577|986.66568|986.66568|951.11016|951.11016|11323714
944697600000|1999-12-09 00:00:00|961.11015|961.11015|914.999085|914.999085|971.11014|971.11014|894.44355|894.44355|7492554
944784000000|1999-12-10 00:00:00|913.33242|913.33242|902.502431|902.502431|928.88796|928.88796|888.888|888.888|8778447
945043200000|1999-12-13 00:00:00|902.22132|902.22132|903.33243|903.33243|918.88797|918.88797|893.33244|893.33244|7595591
945129600000|1999-12-14 00:00:00|903.33243|903.33243|889.99911|889.99911|915.55464|915.55464|866.6658|866.6658|11078464
945216000000|1999-12-15 00:00:00|888.888|888.888|901.831098|901.831098|911.1102|911.1102|888.888|888.888|8637345
945302400000|1999-12-16 00:00:00|915.55464|915.55464|918.424415|918.424415|926.66574|926.66574|907.77687|907.77687|5624383
945388800000|1999-12-17 00:00:00|915.55464|915.55464|958.019264|958.019264|959.99904|959.99904|906.66576|906.66576|5680724
945648000000|1999-12-20 00:00:00|957.77682|957.77682|973.821248|973.821248|984.44346|984.44346|957.77682|957.77682|3271283
945734400000|1999-12-21 00:00:00|971.665695|971.665695|975.487913|975.487913|976.110135|976.110135|951.11016|951.11016|2170801
945820800000|1999-12-22 00:00:00|966.6657|966.6657|963.791481|963.791481|973.33236|973.33236|957.77682|957.77682|1430521
945907200000|1999-12-23 00:00:00|968.88792|968.88792|986.66568|986.66568|994.999005|994.999005|963.887925|963.887925|1607539
945993600000|1999-12-24 00:00:00|986.110125|986.110125|986.66568|986.66568|999.443445|999.443445|981.11013|981.11013|377559
946425600000|1999-12-29 00:00:00|1013.33232|1013.33232|1011.008989|1011.008989|1024.44342|1024.44342|999.999|999.999|1365932
946512000000|1999-12-30 00:00:00|1022.2212|1022.2212|1013.409875|1013.409875|1028.88786|1028.88786|1000.554555|1000.554555|822032
946944000000|2000-01-04 00:00:00|999.999|999.999|1002.650108|1002.650108|1016.70565|1016.70565|988.8879|988.8879|5773016
947030400000|2000-01-05 00:00:00|1014.998985|1014.998985|1019.89698|1019.89698|1045.55451|1045.55451|962.22126|962.22126|11760538
947116800000|2000-01-06 00:00:00|1032.776745|1032.776745|1049.110062|1049.110062|1066.6656|1066.6656|1019.99898|1019.99898|8093311
947203200000|2000-01-07 00:00:00|1062.22116|1062.22116|1099.9989|1099.9989|1107.77667|1107.77667|1042.22118|1042.22118|15831992
947462400000|2000-01-10 00:00:00|1107.77667|1107.77667|1058.88783|1058.88783|1118.88777|1118.88777|1016.66565|1016.66565|4782001
947548800000|2000-01-11 00:00:00|1056.110055|1056.110055|1035.55452|1035.55452|1077.7767|1077.7767|1027.77675|1027.77675|4301706
947635200000|2000-01-12 00:00:00|1042.22118|1042.22118|1064.44338|1064.44338|1064.44338|1064.44338|1032.22119|1032.22119|7327754
947721600000|2000-01-13 00:00:00|1058.88783|1058.88783|1042.22118|1042.22118|1068.88782|1068.88782|1041.11007|1041.11007|12465412
947808000000|2000-01-14 00:00:00|1051.11006|1051.11006|1059.99894|1059.99894|1082.22114|1082.22114|1037.77674|1037.77674|8028603
948067200000|2000-01-17 00:00:00|1066.6656|1066.6656|1029.052304|1029.052304|1071.11004|1071.11004|1026.66564|1026.66564|5830876
948153600000|2000-01-18 00:00:00|1031.665635|1031.665635|1020.047869|1020.047869|1044.4434|1044.4434|988.8879|988.8879|7561234
948240000000|2000-01-19 00:00:00|1004.44344|1004.44344|980.822797|980.822797|1033.3323|1033.3323|954.44349|954.44349|9869537
948326400000|2000-01-20 00:00:00|968.88792|968.88792|939.99906|939.99906|977.7768|977.7768|924.44352|924.44352|8293852
948412800000|2000-01-21 00:00:00|931.665735|931.665735|922.211522|922.211522|953.33238|953.33238|911.1102|911.1102|4311899
948672000000|2000-01-24 00:00:00|924.999075|924.999075|924.846853|924.846853|942.22128|942.22128|899.9991|899.9991|2345409
948758400000|2000-01-25 00:00:00|909.443535|909.443535|893.977328|893.977328|922.2213|922.2213|875.55468|875.55468|13355523
948844800000|2000-01-26 00:00:00|902.22132|902.22132|888.390889|888.390889|911.1102|911.1102|882.22134|882.22134|14861049
948931200000|2000-01-27 00:00:00|898.88799|898.88799|895.742215|895.742215|973.33236|973.33236|853.33248|853.33248|5546392
949017600000|2000-01-28 00:00:00|875.55468|875.55468|864.44358|864.44358|879.99912|879.99912|857.77692|857.77692|9200764
949276800000|2000-01-31 00:00:00|865.55469|865.55469|841.11027|841.11027|870.554685|870.554685|836.66583|836.66583|6754497
949363200000|2000-02-01 00:00:00|846.66582|846.66582|825.972063|825.972063|862.22136|862.22136|802.22142|802.22142|7389428
949449600000|2000-02-02 00:00:00|831.11028|831.11028|802.34142|802.34142|837.77694|837.77694|772.22145|772.22145|12947437
949536000000|2000-02-03 00:00:00|806.66586|806.66586|804.245196|804.245196|817.77696|817.77696|788.8881|788.8881|8238936
949622400000|2000-02-04 00:00:00|831.11028|831.11028|784.380105|784.380105|831.11028|831.11028|777.221445|777.221445|11673386
949881600000|2000-02-07 00:00:00|786.66588|786.66588|772.908338|772.908338|799.9992|799.9992|731.11038|731.11038|8595108
949968000000|2000-02-08 00:00:00|768.88812|768.88812|765.069902|765.069902|776.66589|776.66589|744.4437|744.4437|18013295
950054400000|2000-02-09 00:00:00|755.5548|755.5548|754.273912|754.273912|764.44368|764.44368|748.88814|748.88814|9314740
950140800000|2000-02-10 00:00:00|751.665915|751.665915|760.715906|760.715906|775.55478|775.55478|743.33259|743.33259|8396575
950227200000|2000-02-11 00:00:00|766.6659|766.6659|752.53547|752.53547|769.99923|769.99923|739.99926|739.99926|10842501
950486400000|2000-02-14 00:00:00|753.33258|753.33258|747.77703|747.77703|753.33258|753.33258|738.88815|738.88815|5786454
950572800000|2000-02-15 00:00:00|756.66591|756.66591|762.22146|762.22146|797.77698|797.77698|751.665915|751.665915|9453643
950659200000|2000-02-16 00:00:00|788.8881|788.8881|817.77696|817.77696|824.44362|824.44362|771.11034|771.11034|11541288
950745600000|2000-02-17 00:00:00|813.33252|813.33252|848.332485|848.332485|851.665815|851.665815|804.44364|804.44364|7746638
950832000000|2000-02-18 00:00:00|848.332485|848.332485|858.88803|858.88803|879.99912|879.99912|840.554715|840.554715|7600329
951091200000|2000-02-21 00:00:00|857.77692|857.77692|858.385586|858.385586|885.55467|885.55467|835.55472|835.55472|4825574
951177600000|2000-02-22 00:00:00|886.66578|886.66578|868.247354|868.247354|927.77685|927.77685|856.66581|856.66581|22395438
951264000000|2000-02-23 00:00:00|875.55468|875.55468|888.243556|888.243556|911.1102|911.1102|866.6658|866.6658|18014131
951350400000|2000-02-24 00:00:00|886.66578|886.66578|858.802252|858.802252|887.77689|887.77689|757.77702|757.77702|8662232
951436800000|2000-02-25 00:00:00|808.332525|808.332525|789.99921|789.99921|833.3325|833.3325|773.33256|773.33256|13227129
951696000000|2000-02-28 00:00:00|791.11032|791.11032|800.387422|800.387422|835.55472|835.55472|782.22144|782.22144|3668856
951782400000|2000-02-29 00:00:00|799.9992|799.9992|838.288051|838.288051|866.6658|866.6658|799.9992|799.9992|17025335
951868800000|2000-03-01 00:00:00|861.665805|861.665805|882.776895|882.776895|888.888|888.888|854.999145|854.999145|14620209
951955200000|2000-03-02 00:00:00|888.888|888.888|880.816453|880.816453|893.33244|893.33244|864.44358|864.44358|4004635
952041600000|2000-03-03 00:00:00|874.44357|874.44357|868.875131|868.875131|887.77689|887.77689|848.88804|848.88804|3888445
952300800000|2000-03-06 00:00:00|870.554685|870.554685|858.802252|858.802252|873.33246|873.33246|837.77694|837.77694|3996779
952387200000|2000-03-07 00:00:00|844.4436|844.4436|822.2034|822.2034|847.77693|847.77693|746.110365|746.110365|20619958
952473600000|2000-03-08 00:00:00|765.55479|765.55479|761.665905|761.665905|791.11032|791.11032|722.2215|722.2215|16039682
952560000000|2000-03-09 00:00:00|769.99923|769.99923|781.257885|781.257885|788.8881|788.8881|767.221455|767.221455|8801246
952646400000|2000-03-10 00:00:00|782.776995|782.776995|783.381661|783.381661|793.33254|793.33254|758.88813|758.88813|9778473
952905600000|2000-03-13 00:00:00|777.777|777.777|752.22147|752.22147|785.55477|785.55477|718.332615|718.332615|4681396
952992000000|2000-03-14 00:00:00|755.5548|755.5548|748.155474|748.155474|771.11034|771.11034|739.99926|739.99926|7644652
953078400000|2000-03-15 00:00:00|751.11036|751.11036|763.409014|763.409014|814.44363|814.44363|751.11036|751.11036|8759702
953164800000|2000-03-16 00:00:00|823.33251|823.33251|877.133567|877.133567|893.33244|893.33244|811.1103|811.1103|16448580
953251200000|2000-03-17 00:00:00|899.9991|899.9991|849.312484|849.312484|911.1102|911.1102|838.88805|838.88805|7008127
953510400000|2000-03-20 00:00:00|844.4436|844.4436|849.721373|849.721373|851.11026|851.11026|824.44362|824.44362|3451387
953596800000|2000-03-21 00:00:00|843.33249|843.33249|871.31024|871.31024|882.22134|882.22134|831.11028|831.11028|4938218
953683200000|2000-03-22 00:00:00|877.7769|877.7769|883.799561|883.799561|888.888|888.888|856.66581|856.66581|6484503
953769600000|2000-03-23 00:00:00|866.6658|866.6658|866.579133|866.579133|883.33245|883.33245|850.554705|850.554705|5057474
953856000000|2000-03-24 00:00:00|868.88802|868.88802|873.33246|873.33246|882.22134|882.22134|853.33248|853.33248|6780516
954111600000|2000-03-26 23:00:00|853.33248|853.33248|862.914248|862.914248|873.33246|873.33246|853.33248|853.33248|3672344
954198000000|2000-03-27 23:00:00|863.33247|863.33247|859.984473|859.984473|873.888015|873.888015|844.999155|844.999155|7599406
954284400000|2000-03-28 23:00:00|866.6658|866.6658|861.579583|861.579583|882.22134|882.22134|852.776925|852.776925|5173523
954370800000|2000-03-29 23:00:00|866.6658|866.6658|865.55469|865.55469|879.99912|879.99912|856.110255|856.110255|7614337
954457200000|2000-03-30 23:00:00|877.7769|877.7769|892.776885|892.776885|916.66575|916.66575|871.11024|871.11024|6303906
954716400000|2000-04-02 23:00:00|893.33244|893.33244|889.856221|889.856221|915.55464|915.55464|882.22134|882.22134|6425482
954802800000|2000-04-03 23:00:00|904.44354|904.44354|945.332388|945.332388|966.6657|966.6657|898.332435|898.332435|11897116
954889200000|2000-04-04 23:00:00|942.22128|942.22128|955.5546|955.5546|973.33236|973.33236|922.2213|922.2213|4009503
954975600000|2000-04-05 23:00:00|959.99904|959.99904|926.202407|926.202407|969.99903|969.99903|919.99908|919.99908|5272099
955062000000|2000-04-06 23:00:00|928.88796|928.88796|942.867279|942.867279|948.88794|948.88794|903.33243|903.33243|10824391
955321200000|2000-04-09 23:00:00|926.66574|926.66574|913.376864|913.376864|957.77682|957.77682|897.77688|897.77688|42068641
955407600000|2000-04-10 23:00:00|926.66574|926.66574|929.443515|929.443515|943.33239|943.33239|904.44354|904.44354|5810058
955494000000|2000-04-11 23:00:00|939.99906|939.99906|958.332375|958.332375|962.22126|962.22126|922.776855|922.776855|13229880
955580400000|2000-04-12 23:00:00|944.4435|944.4435|955.443489|955.443489|975.55458|975.55458|939.99906|939.99906|9083623
955666800000|2000-04-13 23:00:00|942.22128|942.22128|939.99906|939.99906|959.99904|959.99904|917.77686|917.77686|6226146
955926000000|2000-04-16 23:00:00|911.1102|911.1102|918.155304|918.155304|926.66574|926.66574|891.11022|891.11022|5256138
956012400000|2000-04-17 23:00:00|924.44352|924.44352|912.22131|912.22131|952.22127|952.22127|899.443545|899.443545|4331414
956098800000|2000-04-18 23:00:00|911.1102|911.1102|884.910226|884.910226|919.99908|919.99908|872.776905|872.776905|3286004
956185200000|2000-04-19 23:00:00|888.888|888.888|903.561763|903.561763|905.55465|905.55465|855.5547|855.5547|5943221
956617200000|2000-04-24 23:00:00|907.221315|907.221315|915.75464|915.75464|933.3324|933.3324|899.376878|899.376878|8131598
956703600000|2000-04-25 23:00:00|935.55462|935.55462|899.976878|899.976878|937.221285|937.221285|886.66578|886.66578|7487379
956790000000|2000-04-26 23:00:00|886.66578|886.66578|862.988026|862.988026|906.110205|906.110205|847.77693|847.77693|4799469
956876400000|2000-04-27 23:00:00|853.33248|853.33248|852.90048|852.90048|908.950202|908.950202|844.4436|844.4436|3789270
957222000000|2000-05-01 23:00:00|855.5547|855.5547|853.417813|853.417813|866.6658|866.6658|842.776935|842.776935|33826133
957308400000|2000-05-02 23:00:00|853.33248|853.33248|775.55478|775.55478|859.99914|859.99914|766.6659|766.6659|17555022
957394800000|2000-05-03 23:00:00|791.11032|791.11032|810.137412|810.137412|814.999185|814.999185|788.8881|788.8881|4017811
957481200000|2000-05-04 23:00:00|817.77696|817.77696|838.88805|838.88805|855.5547|855.5547|812.22141|812.22141|6467662
957740400000|2000-05-07 23:00:00|844.4436|844.4436|839.99916|839.99916|859.99914|859.99914|826.66584|826.66584|2782240
957826800000|2000-05-08 23:00:00|842.22138|842.22138|853.23248|853.23248|857.221365|857.221365|839.99916|839.99916|4264242
957913200000|2000-05-09 23:00:00|875.55468|875.55468|904.44354|904.44354|921.665745|921.665745|859.99914|859.99914|19930272
957999600000|2000-05-10 23:00:00|899.443545|899.443545|939.99906|939.99906|951.11016|951.11016|899.443545|899.443545|14642525
958086000000|2000-05-11 23:00:00|937.77684|937.77684|939.92306|939.92306|953.33238|953.33238|927.221295|927.221295|5601343
958345200000|2000-05-14 23:00:00|946.66572|946.66572|964.69148|964.69148|971.11014|971.11014|936.110175|936.110175|6690765
958431600000|2000-05-15 23:00:00|962.22126|962.22126|976.639023|976.639023|983.33235|983.33235|958.88793|958.88793|7688320
958518000000|2000-05-16 23:00:00|966.110145|966.110145|958.408597|958.408597|977.7768|977.7768|935.55462|935.55462|5461140
958604400000|2000-05-17 23:00:00|953.33238|953.33238|1000.554555|1000.554555|1006.66566|1006.66566|946.66572|946.66572|6563600
958690800000|2000-05-18 23:00:00|988.8879|988.8879|1032.776745|1032.776745|1044.4434|1044.4434|986.66568|986.66568|9920365
958950000000|2000-05-21 23:00:00|1022.2212|1022.2212|1046.66562|1046.66562|1059.443385|1059.443385|993.33234|993.33234|17578988
959036400000|2000-05-22 23:00:00|1039.99896|1039.99896|1037.77674|1037.77674|1048.88784|1048.88784|1018.332315|1018.332315|6087660
959122800000|2000-05-23 23:00:00|1033.3323|1033.3323|1052.998947|1052.998947|1066.6656|1066.6656|1026.110085|1026.110085|21586166
959209200000|2000-05-24 23:00:00|1054.44339|1054.44339|1040.518959|1040.518959|1062.22116|1062.22116|1019.443425|1019.443425|12458320
959295600000|2000-05-25 23:00:00|1041.11007|1041.11007|1036.072297|1036.072297|1047.77673|1047.77673|1022.2212|1022.2212|6365633
959641200000|2000-05-29 23:00:00|1014.998985|1014.998985|1024.44342|1024.44342|1046.66562|1046.66562|1014.998985|1014.998985|5809580
959727600000|2000-05-30 23:00:00|1022.2212|1022.2212|988.393456|988.393456|1043.887845|1043.887845|979.99902|979.99902|6405730
959814000000|2000-05-31 23:00:00|975.55458|975.55458|978.577021|978.577021|986.66568|986.66568|949.443495|949.443495|5561661
959900400000|2000-06-01 23:00:00|971.11014|971.11014|946.66572|946.66572|977.7768|977.7768|941.11017|941.11017|9949428
960159600000|2000-06-04 23:00:00|951.11016|951.11016|978.265688|978.265688|986.66568|986.66568|949.443495|949.443495|4612118
960246000000|2000-06-05 23:00:00|964.44348|964.44348|987.393901|987.393901|995.55456|995.55456|951.11016|951.11016|5711637
960332400000|2000-06-06 23:00:00|1002.22122|1002.22122|992.776785|992.776785|1002.22122|1002.22122|966.6657|966.6657|9097245
960418800000|2000-06-07 23:00:00|995.55456|995.55456|969.514142|969.514142|997.77678|997.77678|946.66572|946.66572|12592907
960505200000|2000-06-08 23:00:00|973.33236|973.33236|968.78992|968.78992|976.66569|976.66569|958.88793|958.88793|4891213
960764400000|2000-06-11 23:00:00|972.22125|972.22125|977.7768|977.7768|988.8879|988.8879|963.33237|963.33237|2632991
960850800000|2000-06-12 23:00:00|975.55458|975.55458|1000.609666|1000.609666|1013.33232|1013.33232|971.11014|971.11014|5069026
960937200000|2000-06-13 23:00:00|1044.4434|1044.4434|1026.045641|1026.045641|1044.4434|1044.4434|989.443455|989.443455|9276359
961023600000|2000-06-14 23:00:00|999.999|999.999|1008.88788|1008.88788|1020.554535|1020.554535|993.33234|993.33234|4137642
961110000000|2000-06-15 23:00:00|1004.44344|1004.44344|1018.390093|1018.390093|1026.66564|1026.66564|999.999|999.999|5162374
961369200000|2000-06-18 23:00:00|1006.66566|1006.66566|1020.044313|1020.044313|1030.554525|1030.554525|1006.66566|1006.66566|1840491
961455600000|2000-06-19 23:00:00|1024.44342|1024.44342|1019.99898|1019.99898|1026.66564|1026.66564|1011.1101|1011.1101|2905920
961542000000|2000-06-20 23:00:00|1006.66566|1006.66566|1010.665656|1010.665656|1017.174538|1017.174538|1001.665665|1001.665665|5390933
961628400000|2000-06-21 23:00:00|999.999|999.999|1011.1101|1011.1101|1023.961198|1023.961198|999.999|999.999|3148325
961714800000|2000-06-22 23:00:00|991.11012|991.11012|918.865748|918.865748|991.11012|991.11012|912.22131|912.22131|12332400
961974000000|2000-06-25 23:00:00|911.1102|911.1102|926.301963|926.301963|933.3324|933.3324|888.888|888.888|8274362
962060400000|2000-06-26 23:00:00|935.55462|935.55462|922.2213|922.2213|939.443505|939.443505|918.332415|918.332415|3210352
962146800000|2000-06-27 23:00:00|931.11018|931.11018|924.065743|924.065743|933.3324|933.3324|907.77687|907.77687|6601699
962233200000|2000-06-28 23:00:00|911.1102|911.1102|895.415771|895.415771|914.44353|914.44353|879.99912|879.99912|16403102
962319600000|2000-06-29 23:00:00|882.22134|882.22134|887.034224|887.034224|904.887984|904.887984|878.88801|878.88801|6802180
962578800000|2000-07-02 23:00:00|877.7769|877.7769|893.33244|893.33244|897.77688|897.77688|861.11025|861.11025|6415993
962665200000|2000-07-03 23:00:00|886.66578|886.66578|886.222447|886.222447|892.776885|892.776885|868.88802|868.88802|7727706
962751600000|2000-07-04 23:00:00|877.7769|877.7769|883.799116|883.799116|893.887995|893.887995|872.22135|872.22135|9458606
962838000000|2000-07-05 23:00:00|895.55466|895.55466|892.885774|892.885774|908.88798|908.88798|888.888|888.888|5206827
962924400000|2000-07-06 23:00:00|906.66576|906.66576|915.096863|915.096863|933.3324|933.3324|888.888|888.888|5699886
963183600000|2000-07-09 23:00:00|895.55466|895.55466|895.106883|895.106883|902.22132|902.22132|879.99912|879.99912|3243572
963270000000|2000-07-10 23:00:00|892.22133|892.22133|896.110215|896.110215|903.33243|903.33243|891.11022|891.11022|8279790
963356400000|2000-07-11 23:00:00|897.77688|897.77688|889.932443|889.932443|897.77688|897.77688|886.66578|886.66578|7287150
963442800000|2000-07-12 23:00:00|887.77689|887.77689|877.7769|877.7769|891.11022|891.11022|866.6658|866.6658|7778914
963529200000|2000-07-13 23:00:00|879.443565|879.443565|887.221335|887.221335|895.55466|895.55466|877.7769|877.7769|6801781
963788400000|2000-07-16 23:00:00|891.11022|891.11022|891.123553|891.123553|898.88799|898.88799|887.77689|887.77689|3424260
963874800000|2000-07-17 23:00:00|891.11022|891.11022|894.999105|894.999105|895.55466|895.55466|884.44356|884.44356|5223162
963961200000|2000-07-18 23:00:00|892.22133|892.22133|894.999105|894.999105|911.665755|911.665755|888.888|888.888|7251143
964047600000|2000-07-19 23:00:00|907.221315|907.221315|909.544202|909.544202|922.2213|922.2213|902.22132|902.22132|3792907
964134000000|2000-07-20 23:00:00|911.665755|911.665755|899.776878|899.776878|922.2213|922.2213|893.33244|893.33244|3616313
964393200000|2000-07-23 23:00:00|904.44354|904.44354|891.11022|891.11022|904.44354|904.44354|886.66578|886.66578|2323091
964479600000|2000-07-24 23:00:00|891.11022|891.11022|908.88798|908.88798|914.44353|914.44353|886.66578|886.66578|2252197
964566000000|2000-07-25 23:00:00|904.44354|904.44354|904.665762|904.665762|911.1102|911.1102|901.11021|901.11021|2758219
964652400000|2000-07-26 23:00:00|907.77687|907.77687|904.206651|904.206651|914.44353|914.44353|894.44355|894.44355|4156126
964738800000|2000-07-27 23:00:00|895.55466|895.55466|893.585773|893.585773|903.33243|903.33243|888.332445|888.332445|3394823
964998000000|2000-07-30 23:00:00|897.77688|897.77688|881.465785|881.465785|898.88799|898.88799|862.22136|862.22136|6025734
965084400000|2000-07-31 23:00:00|875.55468|875.55468|891.145776|891.145776|901.11021|901.11021|868.88802|868.88802|5468705
965170800000|2000-08-01 23:00:00|902.22132|902.22132|952.305714|952.305714|958.332375|958.332375|898.88799|898.88799|12202533
965257200000|2000-08-02 23:00:00|944.4435|944.4435|946.66572|946.66572|975.55458|975.55458|931.665735|931.665735|7282764
965343600000|2000-08-03 23:00:00|946.66572|946.66572|962.22126|962.22126|973.33236|973.33236|946.110165|946.110165|10435982
965602800000|2000-08-06 23:00:00|963.887925|963.887925|978.554577|978.554577|984.44346|984.44346|958.332375|958.332375|4343444
965689200000|2000-08-07 23:00:00|974.44347|974.44347|953.33238|953.33238|980.554575|980.554575|952.22127|952.22127|4658987
965775600000|2000-08-08 23:00:00|961.665705|961.665705|954.24349|954.24349|966.6657|966.6657|933.3324|933.3324|8048148
965862000000|2000-08-09 23:00:00|951.11016|951.11016|955.5546|955.5546|957.77682|957.77682|942.22128|942.22128|6528329
965948400000|2000-08-10 23:00:00|954.44349|954.44349|967.77681|967.77681|1037.77674|1037.77674|954.44349|954.44349|7764153
966207600000|2000-08-13 23:00:00|972.22125|972.22125|957.77682|957.77682|980.554575|980.554575|947.77683|947.77683|4606720
966294000000|2000-08-14 23:00:00|959.99904|959.99904|957.77682|957.77682|982.22124|982.22124|949.99905|949.99905|5549937
966380400000|2000-08-15 23:00:00|976.66569|976.66569|984.44346|984.44346|995.55456|995.55456|966.6657|966.6657|6080482
966466800000|2000-08-16 23:00:00|980.554575|980.554575|979.50902|979.50902|989.99901|989.99901|966.6657|966.6657|4154244
966553200000|2000-08-17 23:00:00|966.6657|966.6657|970.554585|970.554585|975.55458|975.55458|957.221265|957.221265|3381783
966812400000|2000-08-20 23:00:00|971.11014|971.11014|981.910129|981.910129|987.77679|987.77679|968.88792|968.88792|2234272
966898800000|2000-08-21 23:00:00|979.99902|979.99902|984.44346|984.44346|992.776785|992.776785|975.376802|975.376802|3391274
966985200000|2000-08-22 23:00:00|993.33234|993.33234|977.487911|977.487911|993.887895|993.887895|968.332365|968.332365|3152447
967071600000|2000-08-23 23:00:00|982.22124|982.22124|996.66567|996.66567|1004.44344|1004.44344|979.99902|979.99902|3236454
967158000000|2000-08-24 23:00:00|996.110115|996.110115|981.665685|981.665685|999.999|999.999|973.33236|973.33236|3492196
967503600000|2000-08-28 23:00:00|988.8879|988.8879|987.77679|987.77679|993.33234|993.33234|964.44348|964.44348|5247674
967590000000|2000-08-29 23:00:00|988.8879|988.8879|977.7768|977.7768|993.33234|993.33234|973.33236|973.33236|3348182
967676400000|2000-08-30 23:00:00|977.7768|977.7768|966.487922|966.487922|977.7768|977.7768|958.88793|958.88793|2756871
967762800000|2000-08-31 23:00:00|957.77682|957.77682|955.576822|955.576822|978.799021|978.799021|944.4435|944.4435|6216488
968022000000|2000-09-03 23:00:00|956.110155|956.110155|956.110155|956.110155|964.44348|964.44348|933.887955|933.887955|3898759
968108400000|2000-09-04 23:00:00|941.665725|941.665725|926.66574|926.66574|954.999045|954.999045|917.221305|917.221305|3669037
968194800000|2000-09-05 23:00:00|931.11018|931.11018|929.99907|929.99907|946.110165|946.110165|917.77686|917.77686|16001217
968281200000|2000-09-06 23:00:00|933.3324|933.3324|929.643515|929.643515|937.77684|937.77684|922.2213|922.2213|3889245
968367600000|2000-09-07 23:00:00|935.55462|935.55462|925.092408|925.092408|941.11017|941.11017|922.2213|922.2213|3002795
968626800000|2000-09-10 23:00:00|931.11018|931.11018|921.11019|921.11019|931.11018|931.11018|917.77686|917.77686|4525171
968713200000|2000-09-11 23:00:00|924.44352|924.44352|936.954619|936.954619|942.22128|942.22128|924.44352|924.44352|4569290
968799600000|2000-09-12 23:00:00|944.4435|944.4435|941.750169|941.750169|949.99905|949.99905|935.55462|935.55462|2558248
968886000000|2000-09-13 23:00:00|937.77684|937.77684|924.576853|924.576853|943.33239|943.33239|919.99908|919.99908|4630224
968972400000|2000-09-14 23:00:00|928.88796|928.88796|929.99907|929.99907|953.33238|953.33238|921.11019|921.11019|8009193
969231600000|2000-09-17 23:00:00|937.77684|937.77684|926.203518|926.203518|937.77684|937.77684|922.2213|922.2213|4549279
969318000000|2000-09-18 23:00:00|929.443515|929.443515|942.143502|942.143502|949.99905|949.99905|928.88796|928.88796|3405557
969404400000|2000-09-19 23:00:00|944.4435|944.4435|935.087954|935.087954|944.4435|944.4435|928.88796|928.88796|5104044
969490800000|2000-09-20 23:00:00|927.77685|927.77685|925.865741|925.865741|932.22129|932.22129|922.2213|922.2213|4193195
969577200000|2000-09-21 23:00:00|931.11018|931.11018|942.22128|942.22128|946.110165|946.110165|918.88797|918.88797|7976995
969836400000|2000-09-24 23:00:00|944.4435|944.4435|939.912393|939.912393|948.88794|948.88794|933.3324|933.3324|2158351
969922800000|2000-09-25 23:00:00|932.22129|932.22129|927.554628|927.554628|939.99906|939.99906|921.665745|921.665745|4227190
970009200000|2000-09-26 23:00:00|922.2213|922.2213|936.490175|936.490175|939.99906|939.99906|920.554635|920.554635|5433001
970095600000|2000-09-27 23:00:00|928.88796|928.88796|926.203518|926.203518|946.66572|946.66572|923.33241|923.33241|4736923
970182000000|2000-09-28 23:00:00|948.88794|948.88794|973.33236|973.33236|975.55458|975.55458|948.88794|948.88794|4056224
970441200000|2000-10-01 23:00:00|977.7768|977.7768|975.55458|975.55458|983.887905|983.887905|963.33237|963.33237|2614945
970527600000|2000-10-02 23:00:00|973.33236|973.33236|976.599023|976.599023|1014.998985|1014.998985|959.99904|959.99904|4245612
970614000000|2000-10-03 23:00:00|967.77681|967.77681|980.243464|980.243464|988.8879|988.8879|964.44348|964.44348|3860756
970700400000|2000-10-04 23:00:00|984.44346|984.44346|993.887895|993.887895|997.77678|997.77678|982.22124|982.22124|3293725
970786800000|2000-10-05 23:00:00|999.999|999.999|1037.77674|1037.77674|1039.99896|1039.99896|998.88789|998.88789|11756168
971046000000|2000-10-08 23:00:00|1033.3323|1033.3323|1032.385634|1032.385634|1037.221185|1037.221185|1009.99899|1009.99899|3412809
971132400000|2000-10-09 23:00:00|1035.55452|1035.55452|1029.946748|1029.946748|1042.776735|1042.776735|1013.887875|1013.887875|2792031
971218800000|2000-10-10 23:00:00|1024.44342|1024.44342|1024.64342|1024.64342|1038.332295|1038.332295|1018.88787|1018.88787|3778429
971305200000|2000-10-11 23:00:00|1033.3323|1033.3323|1035.776742|1035.776742|1048.88784|1048.88784|1023.33231|1023.33231|6983019
971391600000|2000-10-12 23:00:00|1021.11009|1021.11009|1031.11008|1031.11008|1031.11008|1031.11008|942.510169|942.510169|5426010
971650800000|2000-10-15 23:00:00|1031.11008|1031.11008|1029.99897|1029.99897|1039.99896|1039.99896|1023.33231|1023.33231|2576101
971737200000|2000-10-16 23:00:00|1033.3323|1033.3323|1058.774941|1058.774941|1066.6656|1066.6656|1028.88786|1028.88786|8069795
971823600000|2000-10-17 23:00:00|1048.88784|1048.88784|1077.520478|1077.520478|1098.332235|1098.332235|1046.66562|1046.66562|9926432
971910000000|2000-10-18 23:00:00|1070.554485|1070.554485|1031.274524|1031.274524|1077.954478|1077.954478|1023.33231|1023.33231|8774500
971996400000|2000-10-19 23:00:00|1044.4434|1044.4434|1047.77673|1047.77673|1047.77673|1047.77673|995.55456|995.55456|5145044
972255600000|2000-10-22 23:00:00|1016.110095|1016.110095|1006.190105|1006.190105|1022.2212|1022.2212|988.8879|988.8879|2408323
972342000000|2000-10-23 23:00:00|1004.44344|1004.44344|1019.396758|1019.396758|1023.33231|1023.33231|993.33234|993.33234|4275606
972428400000|2000-10-24 23:00:00|1026.66564|1026.66564|1030.03897|1030.03897|1039.99896|1039.99896|1017.77676|1017.77676|4315816
972514800000|2000-10-25 23:00:00|1042.22118|1042.22118|1033.3323|1033.3323|1046.66562|1046.66562|1015.55454|1015.55454|2294315
972601200000|2000-10-26 23:00:00|1024.44342|1024.44342|1022.598977|1022.598977|1042.22118|1042.22118|1012.776765|1012.776765|3428652
972864000000|2000-10-30 00:00:00|1029.99897|1029.99897|1029.998748|1029.998748|1057.77672|1057.77672|1024.998975|1024.998975|2092893
972950400000|2000-10-31 00:00:00|1055.5545|1055.5545|1036.110075|1036.110075|1061.11005|1061.11005|1031.11008|1031.11008|4524576
973036800000|2000-11-01 00:00:00|1039.99896|1039.99896|1031.265635|1031.265635|1056.66561|1056.66561|1023.33231|1023.33231|6159959
973123200000|2000-11-02 00:00:00|1055.5545|1055.5545|1060.565828|1060.565828|1076.66559|1076.66559|1039.99896|1039.99896|8829572
973209600000|2000-11-03 00:00:00|1033.3323|1033.3323|1111.098889|1111.098889|1117.77666|1117.77666|1033.3323|1033.3323|10607257
973468800000|2000-11-06 00:00:00|1106.110005|1106.110005|1123.881098|1123.881098|1134.44331|1134.44331|1106.110005|1106.110005|6441906
973555200000|2000-11-07 00:00:00|1133.3322|1133.3322|1164.44328|1164.44328|1166.6655|1166.6655|1128.88776|1128.88776|13109216
973641600000|2000-11-08 00:00:00|1166.6655|1166.6655|1166.6655|1166.6655|1166.6655|1166.6655|1143.33219|1143.33219|6950769
973728000000|2000-11-09 00:00:00|1159.99884|1159.99884|1186.396591|1186.396591|1196.66547|1196.66547|1159.99884|1159.99884|9217584
973814400000|2000-11-10 00:00:00|1199.9988|1199.9988|1224.44322|1224.44322|1245.978754|1245.978754|1193.887695|1193.887695|10800472
974073600000|2000-11-13 00:00:00|1222.221|1222.221|1238.952094|1238.952094|1253.33208|1253.33208|1211.1099|1211.1099|11749268
974160000000|2000-11-14 00:00:00|1246.109865|1246.109865|1200.043244|1200.043244|1246.109865|1246.109865|1189.99881|1189.99881|5983190
974246400000|2000-11-15 00:00:00|1199.443245|1199.443245|1196.66547|1196.66547|1199.443245|1199.443245|1184.44326|1184.44326|4311596
974332800000|2000-11-16 00:00:00|1197.77658|1197.77658|1215.55434|1215.55434|1229.443215|1229.443215|1197.77658|1197.77658|5026466
974419200000|2000-11-17 00:00:00|1228.88766|1228.88766|1222.239667|1222.239667|1235.55432|1235.55432|1199.9988|1199.9988|2268907
974678400000|2000-11-20 00:00:00|1226.66544|1226.66544|1237.792096|1237.792096|1242.22098|1242.22098|1212.22101|1212.22101|3881945
974764800000|2000-11-21 00:00:00|1246.66542|1246.66542|1253.33208|1253.33208|1253.33208|1253.33208|1234.998765|1234.998765|6272226
974851200000|2000-11-22 00:00:00|1242.22098|1242.22098|1254.332079|1254.332079|1269.99873|1269.99873|1242.22098|1242.22098|7470002
974937600000|2000-11-23 00:00:00|1262.22096|1262.22096|1239.99876|1239.99876|1265.55429|1265.55429|1227.77655|1227.77655|3975220
975024000000|2000-11-24 00:00:00|1233.3321|1233.3321|1224.998775|1224.998775|1236.66543|1236.66543|1195.55436|1195.55436|2543955
975283200000|2000-11-27 00:00:00|1211.1099|1211.1099|1216.843228|1216.843228|1233.3321|1233.3321|1199.9988|1199.9988|1561302
975369600000|2000-11-28 00:00:00|1235.55432|1235.55432|1233.949877|1233.949877|1243.33209|1243.33209|1225.55433|1225.55433|4000300
975456000000|2000-11-29 00:00:00|1243.887645|1243.887645|1247.77653|1247.77653|1257.77652|1257.77652|1235.55432|1235.55432|5202913
975542400000|2000-11-30 00:00:00|1248.88764|1248.88764|1297.77648|1297.77648|1304.44314|1304.44314|1244.4432|1244.4432|3511741
975628800000|2000-12-01 00:00:00|1312.22091|1312.22091|1277.138723|1277.138723|1312.22091|1312.22091|1260.554295|1260.554295|3530926
975888000000|2000-12-04 00:00:00|1266.6654|1266.6654|1260.443184|1260.443184|1271.665395|1271.665395|1253.33208|1253.33208|5727745
975974400000|2000-12-05 00:00:00|1251.10986|1251.10986|1259.99874|1259.99874|1282.22094|1282.22094|1251.10986|1251.10986|4736421
976060800000|2000-12-06 00:00:00|1254.44319|1254.44319|1187.77659|1187.77659|1262.22096|1262.22096|1181.10993|1181.10993|8940780
976147200000|2000-12-07 00:00:00|1199.9988|1199.9988|1182.172151|1182.172151|1203.33213|1203.33213|1172.22105|1172.22105|6590612
976233600000|2000-12-08 00:00:00|1199.9988|1199.9988|1199.9988|1199.9988|1209.99879|1209.99879|1178.332155|1178.332155|4842694
976492800000|2000-12-11 00:00:00|1178.88771|1178.88771|1144.707744|1144.707744|1178.88771|1178.88771|1133.3322|1133.3322|5738252
976579200000|2000-12-12 00:00:00|1142.776635|1142.776635|1148.314407|1148.314407|1156.66551|1156.66551|1138.332195|1138.332195|5959288
976665600000|2000-12-13 00:00:00|1159.99884|1159.99884|1157.252176|1157.252176|1184.44326|1184.44326|1133.887755|1133.887755|6098044
976752000000|2000-12-14 00:00:00|1135.55442|1135.55442|1155.5544|1155.5544|1168.332165|1168.332165|1135.55442|1135.55442|3871964
976838400000|2000-12-15 00:00:00|1162.776615|1162.776615|1180.592153|1180.592153|1196.66547|1196.66547|1151.10996|1151.10996|9723769
977097600000|2000-12-18 00:00:00|1195.55436|1195.55436|1202.821019|1202.821019|1216.66545|1216.66545|1187.77659|1187.77659|3795436
977184000000|2000-12-19 00:00:00|1206.66546|1206.66546|1203.33213|1203.33213|1219.99878|1219.99878|1191.10992|1191.10992|1305552
977270400000|2000-12-20 00:00:00|1204.44324|1204.44324|1216.109895|1216.109895|1263.33207|1263.33207|1194.998805|1194.998805|3774563
977356800000|2000-12-21 00:00:00|1264.44318|1264.44318|1244.4432|1244.4432|1264.44318|1264.44318|1218.88767|1218.88767|5174483
977443200000|2000-12-22 00:00:00|1249.99875|1249.99875|1244.4432|1244.4432|1251.10986|1251.10986|1227.77655|1227.77655|1556763
977875200000|2000-12-27 00:00:00|1228.88766|1228.88766|1273.33206|1273.33206|1277.7765|1277.7765|1228.88766|1228.88766|2570971
977961600000|2000-12-28 00:00:00|1273.33206|1273.33206|1271.10984|1271.10984|1273.33206|1273.33206|1253.887635|1253.887635|774797
978048000000|2000-12-29 00:00:00|1271.10984|1271.10984|1266.077845|1266.077845|1279.99872|1279.99872|1257.77652|1257.77652|1003048
978393600000|2001-01-02 00:00:00|1263.33207|1263.33207|1270.474285|1270.474285|1282.22094|1282.22094|1256.66541|1256.66541|3335244
978480000000|2001-01-03 00:00:00|1274.44317|1274.44317|1267.77651|1267.77651|1276.66539|1276.66539|1251.10986|1251.10986|3741360
978566400000|2001-01-04 00:00:00|1248.88764|1248.88764|1226.167663|1226.167663|1248.88764|1248.88764|1184.44326|1184.44326|12191782
978652800000|2001-01-05 00:00:00|1168.88772|1168.88772|1162.22106|1162.22106|1195.55436|1195.55436|1132.22109|1132.22109|8924556
978912000000|2001-01-08 00:00:00|1164.44328|1164.44328|1153.33218|1153.33218|1179.99882|1179.99882|1144.4433|1144.4433|5198085
978998400000|2001-01-09 00:00:00|1162.22106|1162.22106|1130.39887|1130.39887|1162.22106|1162.22106|1122.2211|1122.2211|10906078
979084800000|2001-01-10 00:00:00|1139.99886|1139.99886|1119.443325|1119.443325|1147.221075|1147.221075|1105.55445|1105.55445|4296768
979171200000|2001-01-11 00:00:00|1131.10998|1131.10998|1127.77665|1127.77665|1133.3322|1133.3322|1099.9989|1099.9989|5347431
979257600000|2001-01-12 00:00:00|1115.55444|1115.55444|1123.73221|1123.73221|1153.33218|1153.33218|1115.55444|1115.55444|2916340
979516800000|2001-01-15 00:00:00|1157.77662|1157.77662|1126.929984|1126.929984|1157.77662|1157.77662|1118.88777|1118.88777|2495407
979603200000|2001-01-16 00:00:00|1133.3322|1133.3322|1147.265519|1147.265519|1155.5544|1155.5544|1126.66554|1126.66554|3918619
979689600000|2001-01-17 00:00:00|1149.99885|1149.99885|1117.109994|1117.109994|1169.99883|1169.99883|1108.88778|1108.88778|8245793
979776000000|2001-01-18 00:00:00|1117.77666|1117.77666|1136.66553|1136.66553|1136.66553|1136.66553|1087.77669|1087.77669|3064429
979862400000|2001-01-19 00:00:00|1102.22112|1102.22112|1085.55447|1085.55447|1108.88778|1108.88778|1071.11004|1071.11004|4084756
980121600000|2001-01-22 00:00:00|1077.7767|1077.7767|1108.88778|1108.88778|1114.44333|1114.44333|1077.7767|1077.7767|4869752
980208000000|2001-01-23 00:00:00|1108.88778|1108.88778|1117.443327|1117.443327|1127.77665|1127.77665|1104.44334|1104.44334|6036235
980294400000|2001-01-24 00:00:00|1122.2211|1122.2211|1100.550011|1100.550011|1125.55443|1125.55443|1095.55446|1095.55446|3205526
980380800000|2001-01-25 00:00:00|1106.66556|1106.66556|1098.085569|1098.085569|1106.66556|1106.66556|1088.8878|1088.8878|3954105
980467200000|2001-01-26 00:00:00|1111.11|1111.11|1123.33221|1123.33221|1133.3322|1133.3322|1104.44334|1104.44334|5655582
980726400000|2001-01-29 00:00:00|1133.3322|1133.3322|1131.676646|1131.676646|1138.88775|1138.88775|1111.11|1111.11|3652633
980812800000|2001-01-30 00:00:00|1126.66554|1126.66554|1144.549967|1144.549967|1151.10996|1151.10996|1111.11|1111.11|3812739
980899200000|2001-01-31 00:00:00|1155.5544|1155.5544|1146.66552|1146.66552|1178.332155|1178.332155|1146.66552|1146.66552|3553038
980985600000|2001-02-01 00:00:00|1164.44328|1164.44328|1151.10996|1151.10996|1170.554385|1170.554385|1151.10996|1151.10996|2359492
981072000000|2001-02-02 00:00:00|1145.55441|1145.55441|1153.33218|1153.33218|1164.44328|1164.44328|1142.22108|1142.22108|2499814
981331200000|2001-02-05 00:00:00|1148.88774|1148.88774|1157.443287|1157.443287|1179.99882|1179.99882|1148.88774|1148.88774|2195760
981417600000|2001-02-06 00:00:00|1173.33216|1173.33216|1166.6655|1166.6655|1184.998815|1184.998815|1164.998835|1164.998835|3236735
981504000000|2001-02-07 00:00:00|1162.22106|1162.22106|1185.121926|1185.121926|1193.33214|1193.33214|1162.22106|1162.22106|6599874
981590400000|2001-02-08 00:00:00|1199.9988|1199.9988|1182.741039|1182.741039|1224.44322|1224.44322|1165.55439|1165.55439|5405672
981676800000|2001-02-09 00:00:00|1179.99882|1179.99882|1188.8877|1188.8877|1201.665465|1201.665465|1177.7766|1177.7766|2833565
981936000000|2001-02-12 00:00:00|1189.99881|1189.99881|1189.2877|1189.2877|1209.99879|1209.99879|1186.109925|1186.109925|1551078
982022400000|2001-02-13 00:00:00|1189.99881|1189.99881|1211.1099|1211.1099|1221.665445|1221.665445|1189.99881|1189.99881|3057441
982108800000|2001-02-14 00:00:00|1217.77656|1217.77656|1223.709887|1223.709887|1242.22098|1242.22098|1195.55436|1195.55436|5130915
982195200000|2001-02-15 00:00:00|1199.9988|1199.9988|1172.22105|1172.22105|1202.776575|1202.776575|1168.88772|1168.88772|6092540
982281600000|2001-02-16 00:00:00|1165.55439|1165.55439|1187.77659|1187.77659|1188.8877|1188.8877|1165.55439|1165.55439|4159049
982540800000|2001-02-19 00:00:00|1195.55436|1195.55436|1198.287691|1198.287691|1206.66546|1206.66546|1191.10992|1191.10992|2791310
982627200000|2001-02-20 00:00:00|1199.9988|1199.9988|1196.66547|1196.66547|1204.44324|1204.44324|1177.7766|1177.7766|3428040
982713600000|2001-02-21 00:00:00|1191.10992|1191.10992|1198.88769|1198.88769|1199.9988|1199.9988|1186.66548|1186.66548|3163929
982800000000|2001-02-22 00:00:00|1188.8877|1188.8877|1187.799257|1187.799257|1197.77658|1197.77658|1179.99882|1179.99882|3792713
982886400000|2001-02-23 00:00:00|1204.44324|1204.44324|1159.747729|1159.747729|1205.55435|1205.55435|1139.99886|1139.99886|3026343
983145600000|2001-02-26 00:00:00|1173.33216|1173.33216|1144.258856|1144.258856|1173.33216|1173.33216|1131.10998|1131.10998|2947306
983232000000|2001-02-27 00:00:00|1151.10996|1151.10996|1147.109964|1147.109964|1151.10996|1151.10996|1133.3322|1133.3322|2399559
983318400000|2001-02-28 00:00:00|1143.33219|1143.33219|1148.314407|1148.314407|1183.33215|1183.33215|1143.33219|1143.33219|3395319
983404800000|2001-03-01 00:00:00|1159.99884|1159.99884|1174.721047|1174.721047|1199.9988|1199.9988|1153.33218|1153.33218|5110890
983491200000|2001-03-02 00:00:00|1197.77658|1197.77658|1194.956583|1194.956583|1201.998798|1201.998798|1181.665485|1181.665485|3044279
983750400000|2001-03-05 00:00:00|1192.22103|1192.22103|1171.078829|1171.078829|1198.88769|1198.88769|1165.55439|1165.55439|4055840
983836800000|2001-03-06 00:00:00|1179.99882|1179.99882|1172.22105|1172.22105|1181.10993|1181.10993|1158.88773|1158.88773|3361451
983923200000|2001-03-07 00:00:00|1177.7766|1177.7766|1180.229931|1180.229931|1191.10992|1191.10992|1159.59884|1159.59884|3179265
984009600000|2001-03-08 00:00:00|1184.44326|1184.44326|1173.918826|1173.918826|1188.332145|1188.332145|1166.6655|1166.6655|4247247
984096000000|2001-03-09 00:00:00|1182.22104|1182.22104|1191.10992|1191.10992|1202.22102|1202.22102|1177.7766|1177.7766|2991689
984355200000|2001-03-12 00:00:00|1193.33214|1193.33214|1173.918826|1173.918826|1193.33214|1193.33214|1164.44328|1164.44328|3290926
984441600000|2001-03-13 00:00:00|1164.44328|1164.44328|1164.44328|1164.44328|1175.55438|1175.55438|1159.99884|1159.99884|8549344
984528000000|2001-03-14 00:00:00|1166.6655|1166.6655|1136.776641|1136.776641|1166.6655|1166.6655|1117.77666|1117.77666|4924985
984614400000|2001-03-15 00:00:00|1144.4433|1144.4433|1128.54776|1128.54776|1147.77663|1147.77663|1118.287771|1118.287771|4508803
984700800000|2001-03-16 00:00:00|1137.77664|1137.77664|1133.3322|1133.3322|1137.77664|1137.77664|1116.66555|1116.66555|6105475
984960000000|2001-03-19 00:00:00|1127.77665|1127.77665|1138.332195|1138.332195|1148.88774|1148.88774|1126.109985|1126.109985|5922760
985046400000|2001-03-20 00:00:00|1144.4433|1144.4433|1131.676646|1131.676646|1149.99885|1149.99885|1124.44332|1124.44332|4832096
985132800000|2001-03-21 00:00:00|1117.77666|1117.77666|1107.221115|1107.221115|1128.88776|1128.88776|1093.33224|1093.33224|4642421
985219200000|2001-03-22 00:00:00|1091.11002|1091.11002|1064.472491|1064.472491|1093.33224|1093.33224|1046.66562|1046.66562|17415034
985305600000|2001-03-23 00:00:00|1067.77671|1067.77671|1063.863381|1063.863381|1082.22114|1082.22114|1046.66562|1046.66562|2783624
985561200000|2001-03-25 23:00:00|1073.33226|1073.33226|1092.785574|1092.785574|1098.88779|1098.88779|1055.5545|1055.5545|3647333
985647600000|2001-03-26 23:00:00|1095.55446|1095.55446|1087.266468|1087.266468|1104.44334|1104.44334|1059.732274|1059.732274|5044023
985734000000|2001-03-27 23:00:00|1104.44334|1104.44334|1095.55446|1095.55446|1107.77667|1107.77667|1084.44336|1084.44336|4374259
985820400000|2001-03-28 23:00:00|1086.66558|1086.66558|1082.22114|1082.22114|1103.33223|1103.33223|1076.66559|1076.66559|5084043
985906800000|2001-03-29 23:00:00|1097.77668|1097.77668|1127.77665|1127.77665|1128.88776|1128.88776|1097.77668|1097.77668|3519371
986166000000|2001-04-01 23:00:00|1133.3322|1133.3322|1124.44332|1124.44332|1133.3322|1133.3322|1093.33224|1093.33224|3416788
986252400000|2001-04-02 23:00:00|1123.33221|1123.33221|1106.132227|1106.132227|1123.33221|1123.33221|1094.998905|1094.998905|1668338
986338800000|2001-04-03 23:00:00|1104.44334|1104.44334|1128.88776|1128.88776|1133.3322|1133.3322|1094.998905|1094.998905|4694972
986425200000|2001-04-04 23:00:00|1127.77665|1127.77665|1138.88775|1138.88775|1147.221075|1147.221075|1125.55443|1125.55443|2669705
986511600000|2001-04-05 23:00:00|1147.77663|1147.77663|1125.012208|1125.012208|1147.77663|1147.77663|1115.55444|1115.55444|2619429
986770800000|2001-04-08 23:00:00|1134.44331|1134.44331|1126.66554|1126.66554|1146.66552|1146.66552|1112.776665|1112.776665|3687788
986857200000|2001-04-09 23:00:00|1135.55442|1135.55442|1123.554432|1123.554432|1135.55442|1135.55442|1112.22111|1112.22111|2941075
986943600000|2001-04-10 23:00:00|1131.10998|1131.10998|1119.438881|1119.438881|1142.22108|1142.22108|1102.22112|1102.22112|4449122
987030000000|2001-04-11 23:00:00|1113.33222|1113.33222|1126.154429|1126.154429|1133.3322|1133.3322|1109.443335|1109.443335|2812204
987462000000|2001-04-16 23:00:00|1133.3322|1133.3322|1139.28775|1139.28775|1147.77663|1147.77663|1123.887765|1123.887765|2699757
987548400000|2001-04-17 23:00:00|1151.10996|1151.10996|1140.052193|1140.052193|1159.99884|1159.99884|1133.3322|1133.3322|4825590
987634800000|2001-04-18 23:00:00|1144.4433|1144.4433|1127.776206|1127.776206|1146.66552|1146.66552|1119.976658|1119.976658|13954432
987721200000|2001-04-19 23:00:00|1137.77664|1137.77664|1115.001107|1115.001107|1137.77664|1137.77664|1106.66556|1106.66556|10633107
987980400000|2001-04-22 23:00:00|1133.3322|1133.3322|1132.22109|1132.22109|1138.88775|1138.88775|1114.998885|1114.998885|5754617
988066800000|2001-04-23 23:00:00|1133.3322|1133.3322|1139.456638|1139.456638|1144.4433|1144.4433|1126.66554|1126.66554|3485869
988153200000|2001-04-24 23:00:00|1117.77666|1117.77666|1107.374004|1107.374004|1117.77666|1117.77666|1103.33223|1103.33223|5269679
988239600000|2001-04-25 23:00:00|1111.11|1111.11|1129.134426|1129.134426|1141.10997|1141.10997|1097.77668|1097.77668|3924859
988326000000|2001-04-26 23:00:00|1163.33217|1163.33217|1148.88774|1148.88774|1181.10993|1181.10993|1148.88774|1148.88774|9418336
988585200000|2001-04-29 23:00:00|1182.22104|1182.22104|1166.083278|1166.083278|1186.109925|1186.109925|1159.99884|1159.99884|3031066
988671600000|2001-04-30 23:00:00|1168.88772|1168.88772|1177.187712|1177.187712|1189.443255|1189.443255|1166.6655|1166.6655|3166714
988758000000|2001-05-01 23:00:00|1193.33214|1193.33214|1187.465257|1187.465257|1202.22102|1202.22102|1173.33216|1173.33216|4228775
988844400000|2001-05-02 23:00:00|1179.99882|1179.99882|1188.8877|1188.8877|1191.10992|1191.10992|1157.77662|1157.77662|3495061
988930800000|2001-05-03 23:00:00|1154.44329|1154.44329|1174.44327|1174.44327|1177.7766|1177.7766|1154.44329|1154.44329|3127387
989276400000|2001-05-07 23:00:00|1173.33216|1173.33216|1153.054403|1153.054403|1173.33216|1173.33216|1144.4433|1144.4433|7208557
989362800000|2001-05-08 23:00:00|1157.77662|1157.77662|1148.88774|1148.88774|1169.265497|1169.265497|1137.77664|1137.77664|7423165
989449200000|2001-05-09 23:00:00|1148.88774|1148.88774|1184.657482|1184.657482|1191.10992|1191.10992|1145.55441|1145.55441|9071634
989535600000|2001-05-10 23:00:00|1211.1099|1211.1099|1190.798809|1190.798809|1211.1099|1211.1099|1171.10994|1171.10994|3592063
989794800000|2001-05-13 23:00:00|1173.33216|1173.33216|1192.22103|1192.22103|1198.332135|1198.332135|1166.6655|1166.6655|2268179
989881200000|2001-05-14 23:00:00|1196.66547|1196.66547|1193.734362|1193.734362|1199.9988|1199.9988|1183.33215|1183.33215|2494607
989967600000|2001-05-15 23:00:00|1186.66548|1186.66548|1210.992122|1210.992122|1222.221|1222.221|1181.10993|1181.10993|5589967
990054000000|2001-05-16 23:00:00|1217.77656|1217.77656|1206.383238|1206.383238|1228.88766|1228.88766|1199.9988|1199.9988|3751912
990140400000|2001-05-17 23:00:00|1199.9988|1199.9988|1195.55436|1195.55436|1204.44324|1204.44324|1189.443255|1189.443255|3418887
990399600000|2001-05-20 23:00:00|1198.88769|1198.88769|1190.843254|1190.843254|1207.461015|1207.461015|1111.11|1111.11|1937911
990486000000|2001-05-21 23:00:00|1195.55436|1195.55436|1177.887711|1177.887711|1195.55436|1195.55436|1168.88772|1168.88772|3437073
990572400000|2001-05-22 23:00:00|1171.10994|1171.10994|1180.554375|1180.554375|1191.10992|1191.10992|1171.10994|1171.10994|3330052
990658800000|2001-05-23 23:00:00|1185.55437|1185.55437|1192.52503|1192.52503|1235.55432|1235.55432|1183.33215|1183.33215|1954102
990745200000|2001-05-24 23:00:00|1188.8877|1188.8877|1170.932162|1170.932162|1196.66547|1196.66547|1157.77662|1157.77662|2835739
991090800000|2001-05-28 23:00:00|1168.88772|1168.88772|1182.22104|1182.22104|1182.22104|1182.22104|1157.221065|1157.221065|3844340
991177200000|2001-05-29 23:00:00|1171.10994|1171.10994|1184.132149|1184.132149|1199.9988|1199.9988|1171.10994|1171.10994|8793593
991263600000|2001-05-30 23:00:00|1182.22104|1182.22104|1192.22103|1192.22103|1208.88768|1208.88768|1178.88771|1178.88771|2414244
991350000000|2001-05-31 23:00:00|1203.33213|1203.33213|1209.99879|1209.99879|1217.77656|1217.77656|1184.44326|1184.44326|2198984
991609200000|2001-06-03 23:00:00|1211.1099|1211.1099|1222.221|1222.221|1233.3321|1233.3321|1205.55435|1205.55435|3618164
991695600000|2001-06-04 23:00:00|1215.55434|1215.55434|1233.776544|1233.776544|1244.4432|1244.4432|1211.1099|1211.1099|12856399
991782000000|2001-06-05 23:00:00|1237.77654|1237.77654|1257.914298|1257.914298|1262.22096|1262.22096|1237.77654|1237.77654|2795755
991868400000|2001-06-06 23:00:00|1264.44318|1264.44318|1269.132064|1269.132064|1279.99872|1279.99872|1257.77652|1257.77652|6718606
991954800000|2001-06-07 23:00:00|1266.6654|1266.6654|1274.132059|1274.132059|1291.665375|1291.665375|1263.33207|1263.33207|4525856
992214000000|2001-06-10 23:00:00|1268.88762|1268.88762|1266.6654|1266.6654|1273.33206|1273.33206|1259.99874|1259.99874|4036051
992300400000|2001-06-11 23:00:00|1266.6654|1266.6654|1268.443176|1268.443176|1281.10983|1281.10983|1261.154294|1261.154294|5303195
992386800000|2001-06-12 23:00:00|1277.7765|1277.7765|1264.44318|1264.44318|1296.66537|1296.66537|1262.22096|1262.22096|4087799
992473200000|2001-06-13 23:00:00|1271.10984|1271.10984|1251.10986|1251.10986|1271.10984|1271.10984|1248.88764|1248.88764|3288535
992559600000|2001-06-14 23:00:00|1254.44319|1254.44319|1257.398743|1257.398743|1291.10982|1291.10982|1247.77653|1247.77653|4054735
992818800000|2001-06-17 23:00:00|1265.55429|1265.55429|1253.33208|1253.33208|1265.55429|1265.55429|1238.88765|1238.88765|3784991
992905200000|2001-06-18 23:00:00|1251.10986|1251.10986|1251.10986|1251.10986|1277.7765|1277.7765|1244.4432|1244.4432|6563752
992991600000|2001-06-19 23:00:00|1271.10984|1271.10984|1293.018707|1293.018707|1314.44313|1314.44313|1266.6654|1266.6654|13009482
993078000000|2001-06-20 23:00:00|1311.1098|1311.1098|1301.443143|1301.443143|1311.1098|1311.1098|1283.33205|1283.33205|14838605
993164400000|2001-06-21 23:00:00|1313.33202|1313.33202|1306.66536|1306.66536|1317.77646|1317.77646|1298.88759|1298.88759|2920493
993423600000|2001-06-24 23:00:00|1303.33203|1303.33203|1326.66534|1326.66534|1326.66534|1326.66534|1303.33203|1303.33203|9676944
993510000000|2001-06-25 23:00:00|1306.66536|1306.66536|1313.888908|1313.888908|1324.44312|1324.44312|1298.332035|1298.332035|11081327
993596400000|2001-06-26 23:00:00|1311.1098|1311.1098|1331.943113|1331.943113|1344.4431|1344.4431|1311.1098|1311.1098|5540160
993682800000|2001-06-27 23:00:00|1322.2209|1322.2209|1337.77644|1337.77644|1341.10977|1341.10977|1322.2209|1322.2209|5679102
993769200000|2001-06-28 23:00:00|1331.10978|1331.10978|1331.10978|1331.10978|1343.33199|1343.33199|1326.66534|1326.66534|3324826
994028400000|2001-07-01 23:00:00|1318.88757|1318.88757|1336.887552|1336.887552|1358.88753|1358.88753|1317.77646|1317.77646|3604972
994114800000|2001-07-02 23:00:00|1349.99865|1349.99865|1328.88756|1328.88756|1353.33198|1353.33198|1318.88757|1318.88757|3946982
994201200000|2001-07-03 23:00:00|1333.332|1333.332|1321.10979|1321.10979|1333.332|1333.332|1311.1098|1311.1098|3637844
994287600000|2001-07-04 23:00:00|1308.88758|1308.88758|1317.77646|1317.77646|1322.2209|1322.2209|1304.44314|1304.44314|2713135
994374000000|2001-07-05 23:00:00|1323.33201|1323.33201|1332.376445|1332.376445|1335.55422|1335.55422|1285.55427|1285.55427|2959940
994633200000|2001-07-08 23:00:00|1329.99867|1329.99867|1353.909757|1353.909757|1362.22086|1362.22086|1318.88757|1318.88757|5275721
994719600000|2001-07-09 23:00:00|1355.5542|1355.5542|1342.085325|1342.085325|1364.44308|1364.44308|1333.332|1333.332|3267831
994806000000|2001-07-10 23:00:00|1346.66532|1346.66532|1346.66532|1346.66532|1346.66532|1346.66532|1324.44312|1324.44312|3192405
994892400000|2001-07-11 23:00:00|1336.66533|1336.66533|1309.243135|1309.243135|1337.77644|1337.77644|1302.22092|1302.22092|5975843
994978800000|2001-07-12 23:00:00|1311.1098|1311.1098|1292.178708|1292.178708|1311.1098|1311.1098|1274.44317|1274.44317|7294924
995238000000|2001-07-15 23:00:00|1299.9987|1299.9987|1302.943142|1302.943142|1311.1098|1311.1098|1289.99871|1289.99871|2161145
995324400000|2001-07-16 23:00:00|1309.99869|1309.99869|1309.99869|1309.99869|1328.998671|1328.998671|1306.66536|1306.66536|4540202
995410800000|2001-07-17 23:00:00|1324.44312|1324.44312|1315.487573|1315.487573|1324.44312|1324.44312|1308.554247|1308.554247|4533954
995497200000|2001-07-18 23:00:00|1317.77646|1317.77646|1328.300894|1328.300894|1334.44311|1334.44311|1314.44313|1314.44313|7826086
995583600000|2001-07-19 23:00:00|1326.66534|1326.66534|1326.887562|1326.887562|1335.55422|1335.55422|1313.198687|1313.198687|3633046
995842800000|2001-07-22 23:00:00|1319.99868|1319.99868|1322.2209|1322.2209|1339.99866|1339.99866|1311.1098|1311.1098|3466914
995929200000|2001-07-23 23:00:00|1323.33201|1323.33201|1323.720898|1323.720898|1327.220895|1327.220895|1313.33202|1313.33202|5954783
996015600000|2001-07-24 23:00:00|1322.2209|1322.2209|1311.765355|1311.765355|1328.680894|1328.680894|1299.9987|1299.9987|8160359
996102000000|2001-07-25 23:00:00|1306.66536|1306.66536|1304.44314|1304.44314|1312.22091|1312.22091|1294.44315|1294.44315|5381191
996188400000|2001-07-26 23:00:00|1311.1098|1311.1098|1309.99869|1309.99869|1316.043128|1316.043128|1287.77649|1287.77649|3402870
996447600000|2001-07-29 23:00:00|1306.66536|1306.66536|1318.436459|1318.436459|1322.2209|1322.2209|1303.33203|1303.33203|2743015
996534000000|2001-07-30 23:00:00|1308.88758|1308.88758|1319.532014|1319.532014|1334.44311|1334.44311|1302.776475|1302.776475|4001779
996620400000|2001-07-31 23:00:00|1331.10978|1331.10978|1331.130002|1331.130002|1339.99866|1339.99866|1317.77646|1317.77646|3384196
996706800000|2001-08-01 23:00:00|1328.88756|1328.88756|1334.798665|1334.798665|1339.99866|1339.99866|1324.44312|1324.44312|4227240
996793200000|2001-08-02 23:00:00|1331.10978|1331.10978|1321.772678|1321.772678|1333.332|1333.332|1296.66537|1296.66537|6122004
997052400000|2001-08-05 23:00:00|1312.22091|1312.22091|1305.398695|1305.398695|1321.10979|1321.10979|1301.665365|1301.665365|5577690
997138800000|2001-08-06 23:00:00|1298.88759|1298.88759|1309.99869|1309.99869|1315.55424|1315.55424|1289.99871|1289.99871|8134746
997225200000|2001-08-07 23:00:00|1313.33202|1313.33202|1301.76092|1301.76092|1313.887575|1313.887575|1295.55426|1295.55426|4015154
997311600000|2001-08-08 23:00:00|1303.33203|1303.33203|1311.1098|1311.1098|1321.10979|1321.10979|1301.10981|1301.10981|5659821
997398000000|2001-08-09 23:00:00|1311.1098|1311.1098|1328.440449|1328.440449|1331.10978|1331.10978|1307.77647|1307.77647|4053747
997657200000|2001-08-12 23:00:00|1333.332|1333.332|1330.432892|1330.432892|1338.88755|1338.88755|1323.33201|1323.33201|4905402
997743600000|2001-08-13 23:00:00|1329.99867|1329.99867|1325.55423|1325.55423|1335.55422|1335.55422|1323.33201|1323.33201|4399838
997830000000|2001-08-14 23:00:00|1324.44312|1324.44312|1327.498673|1327.498673|1336.66533|1336.66533|1322.2209|1322.2209|2539842
997916400000|2001-08-15 23:00:00|1319.99868|1319.99868|1333.772|1333.772|1339.99866|1339.99866|1318.88757|1318.88757|5282484
998002800000|2001-08-16 23:00:00|1334.44311|1334.44311|1408.619702|1408.619702|1408.619702|1408.619702|1315.55424|1315.55424|6078298
998262000000|2001-08-19 23:00:00|1324.44312|1324.44312|1318.88757|1318.88757|1328.88756|1328.88756|1304.44314|1304.44314|8467408
998348400000|2001-08-20 23:00:00|1323.33201|1323.33201|1322.2209|1322.2209|1377.7764|1377.7764|1316.66535|1316.66535|5375166
998434800000|2001-08-21 23:00:00|1319.99868|1319.99868|1321.769789|1321.769789|1327.018673|1327.018673|1313.33202|1313.33202|7620253
998521200000|2001-08-22 23:00:00|1322.2209|1322.2209|1322.2209|1322.2209|1327.77645|1327.77645|1312.22091|1312.22091|10593429
998607600000|2001-08-23 23:00:00|1321.10979|1321.10979|1332.788223|1332.788223|1351.10976|1351.10976|1319.443125|1319.443125|6578937
998953200000|2001-08-27 23:00:00|1328.88756|1328.88756|1329.334226|1329.334226|1345.776432|1345.776432|1323.887565|1323.887565|6465866
999039600000|2001-08-28 23:00:00|1322.2209|1322.2209|1298.588035|1298.588035|1326.66534|1326.66534|1295.643149|1295.643149|5837110
999126000000|2001-08-29 23:00:00|1291.10982|1291.10982|1293.416707|1293.416707|1299.9987|1299.9987|1281.665385|1281.665385|5457870
999212400000|2001-08-30 23:00:00|1277.7765|1277.7765|1304.899584|1304.899584|1315.776462|1315.776462|1277.7765|1277.7765|4189457
999471600000|2001-09-02 23:00:00|1297.77648|1297.77648|1291.852041|1291.852041|1302.22092|1302.22092|1268.88762|1268.88762|2777658
999558000000|2001-09-03 23:00:00|1283.33205|1283.33205|1288.610267|1288.610267|1296.66537|1296.66537|1281.30983|1281.30983|5710524
999644400000|2001-09-04 23:00:00|1288.8876|1288.8876|1291.10982|1291.10982|1294.44315|1294.44315|1277.7765|1277.7765|4720087
999730800000|2001-09-05 23:00:00|1288.8876|1288.8876|1279.313387|1279.313387|1288.8876|1288.8876|1267.532066|1267.532066|3708636
999817200000|2001-09-06 23:00:00|1279.99872|1279.99872|1248.88764|1248.88764|1297.77648|1297.77648|1239.99876|1239.99876|7730576
1000076400000|2001-09-09 23:00:00|1259.99874|1259.99874|1231.773213|1231.773213|1259.99874|1259.99874|1207.77657|1207.77657|3974599
1000162800000|2001-09-10 23:00:00|1248.88764|1248.88764|1250.392083|1250.392083|1257.77652|1257.77652|1177.7766|1177.7766|5457246
1000249200000|2001-09-11 23:00:00|1146.66552|1146.66552|1228.88766|1228.88766|1242.394313|1242.394313|1146.66552|1146.66552|4192178
1000335600000|2001-09-12 23:00:00|1209.99879|1209.99879|1243.762534|1243.762534|1261.10985|1261.10985|1205.55435|1205.55435|4098402
1000422000000|2001-09-13 23:00:00|1259.99874|1259.99874|1234.525432|1234.525432|1263.33207|1263.33207|1209.443235|1209.443235|5054330
1000681200000|2001-09-16 23:00:00|1225.55433|1225.55433|1219.031003|1219.031003|1277.7765|1277.7765|1213.13212|1213.13212|8949263
1000767600000|2001-09-17 23:00:00|1276.66539|1276.66539|1252.22097|1252.22097|1277.532056|1277.532056|1242.22098|1242.22098|3955193
1000854000000|2001-09-18 23:00:00|1259.99874|1259.99874|1261.176517|1261.176517|1277.7765|1277.7765|1239.99876|1239.99876|6258622
1000940400000|2001-09-19 23:00:00|1239.99876|1239.99876|1202.22102|1202.22102|1244.4432|1244.4432|1186.66548|1186.66548|10665268
1001026800000|2001-09-20 23:00:00|1188.8877|1188.8877|1174.257937|1174.257937|1195.95436|1195.95436|1128.88776|1128.88776|9869514
1001286000000|2001-09-23 23:00:00|1196.66547|1196.66547|1204.44324|1204.44324|1208.88768|1208.88768|1114.44333|1114.44333|11534899
1001372400000|2001-09-24 23:00:00|1119.99888|1119.99888|1060.021162|1060.021162|1142.22108|1142.22108|1038.88785|1038.88785|22297063
1001458800000|2001-09-25 23:00:00|1053.33228|1053.33228|1081.768918|1081.768918|1096.66557|1096.66557|1053.33228|1053.33228|9677807
1001545200000|2001-09-26 23:00:00|1093.33224|1093.33224|1097.221125|1097.221125|1111.11|1111.11|1088.043356|1088.043356|6588362
1001631600000|2001-09-27 23:00:00|1122.2211|1122.2211|1147.77663|1147.77663|1154.44329|1154.44329|1111.11|1111.11|3955835
1001890800000|2001-09-30 23:00:00|1138.88775|1138.88775|1093.33224|1093.33224|1140.554415|1140.554415|1083.33225|1083.33225|9044817
1001977200000|2001-10-01 23:00:00|1096.66557|1096.66557|1101.465565|1101.465565|1127.77665|1127.77665|1083.33225|1083.33225|5280171
1002063600000|2001-10-02 23:00:00|1135.55442|1135.55442|1142.372191|1142.372191|1158.88773|1158.88773|1131.10998|1131.10998|8332170
1002150000000|2001-10-03 23:00:00|1164.44328|1164.44328|1139.556638|1139.556638|1175.55438|1175.55438|1124.665542|1124.665542|7686850
1002236400000|2001-10-04 23:00:00|1136.66553|1136.66553|1160.663062|1160.663062|1166.6655|1166.6655|1126.66554|1126.66554|6471061
1002495600000|2001-10-07 23:00:00|1148.88774|1148.88774|1156.97151|1156.97151|1166.6655|1166.6655|1132.22109|1132.22109|4460202
1002582000000|2001-10-08 23:00:00|1155.5544|1155.5544|1174.121048|1174.121048|1187.154368|1187.154368|1153.33218|1153.33218|3810026
1002668400000|2001-10-09 23:00:00|1159.99884|1159.99884|1183.33215|1183.33215|1184.44326|1184.44326|1148.88774|1148.88774|4132364
1002754800000|2001-10-10 23:00:00|1188.8877|1188.8877|1151.221071|1151.221071|1188.8877|1188.8877|1135.55442|1135.55442|9775509
1002841200000|2001-10-11 23:00:00|1146.66552|1146.66552|1138.154417|1138.154417|1151.10996|1151.10996|1129.99887|1129.99887|10880180
1003100400000|2001-10-14 23:00:00|1153.33218|1153.33218|1146.127743|1146.127743|1153.33218|1153.33218|1124.44332|1124.44332|5074335
1003186800000|2001-10-15 23:00:00|1127.77665|1127.77665|1100.91001|1100.91001|1127.77665|1127.77665|1086.66558|1086.66558|12167999
1003273200000|2001-10-16 23:00:00|1107.77667|1107.77667|1101.11001|1101.11001|1123.33221|1123.33221|1091.11002|1091.11002|8039905
1003359600000|2001-10-17 23:00:00|1102.22112|1102.22112|1100.076233|1100.076233|1111.11|1111.11|1091.11002|1091.11002|4980167
1003446000000|2001-10-18 23:00:00|1106.66556|1106.66556|1097.897569|1097.897569|1122.2211|1122.2211|1075.55448|1075.55448|5780667
1003705200000|2001-10-21 23:00:00|1122.2211|1122.2211|1118.114882|1118.114882|1129.99887|1129.99887|1106.66556|1106.66556|2399390
1003791600000|2001-10-22 23:00:00|1133.3322|1133.3322|1108.402447|1108.402447|1142.22108|1142.22108|1105.55445|1105.55445|2889183
1003878000000|2001-10-23 23:00:00|1106.66556|1106.66556|1104.740006|1104.740006|1123.33221|1123.33221|1088.8878|1088.8878|4136931
1003964400000|2001-10-24 23:00:00|1094.44335|1094.44335|1099.436678|1099.436678|1105.443339|1105.443339|1061.554494|1061.554494|7334811
1004050800000|2001-10-25 23:00:00|1095.55446|1095.55446|1117.509994|1117.509994|1119.99888|1119.99888|1082.22114|1082.22114|6834744
1004313600000|2001-10-29 00:00:00|1119.99888|1119.99888|1098.443346|1098.443346|1123.33221|1123.33221|1085.487803|1085.487803|3899998
1004400000000|2001-10-30 00:00:00|1081.11003|1081.11003|1075.751369|1075.751369|1091.11002|1091.11002|1069.99893|1069.99893|4302790
1004486400000|2001-10-31 00:00:00|1073.33226|1073.33226|1104.964673|1104.964673|1118.88777|1118.88777|1068.88782|1068.88782|4874216
1004572800000|2001-11-01 00:00:00|1113.33222|1113.33222|1107.861559|1107.861559|1125.55443|1125.55443|1100.154455|1100.154455|4187035
1004659200000|2001-11-02 00:00:00|1133.3322|1133.3322|1140.043304|1140.043304|1151.10996|1151.10996|1123.443321|1123.443321|9009814
1004918400000|2001-11-05 00:00:00|1144.4433|1144.4433|1161.23195|1161.23195|1164.44328|1164.44328|1144.4433|1144.4433|4559796
1005004800000|2001-11-06 00:00:00|1164.44328|1164.44328|1164.44328|1164.44328|1177.7766|1177.7766|1156.66551|1156.66551|3845438
1005091200000|2001-11-07 00:00:00|1171.10994|1171.10994|1164.44328|1164.44328|1181.10993|1181.10993|1154.44329|1154.44329|3728035
1005177600000|2001-11-08 00:00:00|1164.44328|1164.44328|1187.813479|1187.813479|1211.1099|1211.1099|1159.99884|1159.99884|5574898
1005264000000|2001-11-09 00:00:00|1186.66548|1186.66548|1179.99882|1179.99882|1194.44325|1194.44325|1169.99883|1169.99883|2730051
1005523200000|2001-11-12 00:00:00|1155.5544|1155.5544|1169.647941|1169.647941|1184.44326|1184.44326|1111.11|1111.11|2986091
1005609600000|2001-11-13 00:00:00|1166.6655|1166.6655|1177.7766|1177.7766|1188.8877|1188.8877|1166.6655|1166.6655|4142170
1005696000000|2001-11-14 00:00:00|1175.55438|1175.55438|1191.10992|1191.10992|1201.10991|1201.10991|1166.6655|1166.6655|6687576
1005782400000|2001-11-15 00:00:00|1177.7766|1177.7766|1186.66548|1186.66548|1191.10992|1191.10992|1172.22105|1172.22105|6263565
1005868800000|2001-11-16 00:00:00|1196.66547|1196.66547|1211.1099|1211.1099|1224.44322|1224.44322|1182.42104|1182.42104|6639631
1006128000000|2001-11-19 00:00:00|1211.1099|1211.1099|1223.33211|1223.33211|1236.66543|1236.66543|1206.887682|1206.887682|6415764
1006214400000|2001-11-20 00:00:00|1228.88766|1228.88766|1227.523884|1227.523884|1236.66543|1236.66543|1223.33211|1223.33211|14918045
1006300800000|2001-11-21 00:00:00|1233.3321|1233.3321|1236.26543|1236.26543|1243.265423|1243.265423|1226.66544|1226.66544|10696896
1006387200000|2001-11-22 00:00:00|1243.33209|1243.33209|1245.792532|1245.792532|1248.88764|1248.88764|1234.44321|1234.44321|6439601
1006473600000|2001-11-23 00:00:00|1235.55432|1235.55432|1240.19876|1240.19876|1255.5543|1255.5543|1231.10988|1231.10988|3602088
1006732800000|2001-11-26 00:00:00|1239.99876|1239.99876|1256.434521|1256.434521|1267.77651|1267.77651|1235.55432|1235.55432|3711130
1006819200000|2001-11-27 00:00:00|1267.77651|1267.77651|1238.39565|1238.39565|1267.77651|1267.77651|1233.3321|1233.3321|6149867
1006905600000|2001-11-28 00:00:00|1233.3321|1233.3321|1215.116118|1215.116118|1242.22098|1242.22098|1213.33212|1213.33212|3484735
1006992000000|2001-11-29 00:00:00|1221.10989|1221.10989|1240.866981|1240.866981|1245.55431|1245.55431|1217.77656|1217.77656|3804030
1007078400000|2001-11-30 00:00:00|1239.99876|1239.99876|1258.88763|1258.88763|1259.516518|1259.516518|1224.44322|1224.44322|2893894
1007337600000|2001-12-03 00:00:00|1259.99874|1259.99874|1249.761861|1249.761861|1259.99874|1259.99874|1232.598767|1232.598767|4135724
1007424000000|2001-12-04 00:00:00|1252.22097|1252.22097|1227.45655|1227.45655|1255.5543|1255.5543|1224.44322|1224.44322|5670277
1007510400000|2001-12-05 00:00:00|1233.3321|1233.3321|1231.10988|1231.10988|1239.99876|1239.99876|1202.22102|1202.22102|5811290
1007596800000|2001-12-06 00:00:00|1239.99876|1239.99876|1227.524106|1227.524106|1239.99876|1239.99876|1207.77657|1207.77657|7812936
1007683200000|2001-12-07 00:00:00|1233.3321|1233.3321|1207.77657|1207.77657|1233.3321|1233.3321|1178.88771|1178.88771|5336819
1007942400000|2001-12-10 00:00:00|1173.33216|1173.33216|1168.009054|1168.009054|1184.514371|1184.514371|1158.88773|1158.88773|5688315
1008028800000|2001-12-11 00:00:00|1161.10995|1161.10995|1170.193496|1170.193496|1173.33216|1173.33216|1151.10996|1151.10996|7425171
1008115200000|2001-12-12 00:00:00|1182.22104|1182.22104|1190.954365|1190.954365|1198.88769|1198.88769|1179.99882|1179.99882|9057675
1008201600000|2001-12-13 00:00:00|1199.9988|1199.9988|1198.037913|1198.037913|1207.77657|1207.77657|1193.33214|1193.33214|4704692
1008288000000|2001-12-14 00:00:00|1204.44324|1204.44324|1204.44324|1204.44324|1209.709901|1209.709901|1186.66548|1186.66548|3014285
1008547200000|2001-12-17 00:00:00|1191.10992|1191.10992|1210.260345|1210.260345|1213.33212|1213.33212|1183.176595|1183.176595|4613235
1008633600000|2001-12-18 00:00:00|1202.22102|1202.22102|1223.798776|1223.798776|1239.99876|1239.99876|1202.22102|1202.22102|5536213
1008720000000|2001-12-19 00:00:00|1229.99877|1229.99877|1223.720332|1223.720332|1236.66543|1236.66543|1208.88768|1208.88768|5502789
1008806400000|2001-12-20 00:00:00|1222.221|1222.221|1236.04232|1236.04232|1258.509853|1258.509853|1222.221|1222.221|5243864
1008892800000|2001-12-21 00:00:00|1235.55432|1235.55432|1271.10984|1271.10984|1277.7765|1277.7765|1235.55432|1235.55432|4396856
1009152000000|2001-12-24 00:00:00|1274.44317|1274.44317|1259.99874|1259.99874|1274.44317|1274.44317|1253.33208|1253.33208|267798
1009411200000|2001-12-27 00:00:00|1256.66541|1256.66541|1268.68762|1268.68762|1275.55428|1275.55428|1255.5543|1255.5543|1099707
1009497600000|2001-12-28 00:00:00|1276.66539|1276.66539|1267.652955|1267.652955|1282.22094|1282.22094|1259.99874|1259.99874|1404733
1009756800000|2001-12-31 00:00:00|1265.55429|1265.55429|1252.665414|1252.665414|1266.6654|1266.6654|1222.221|1222.221|629698
1009929600000|2002-01-02 00:00:00|1264.44318|1264.44318|1267.554288|1267.554288|1277.7765|1277.7765|1255.5543|1255.5543|2619759
1010016000000|2002-01-03 00:00:00|1272.22095|1272.22095|1260.620962|1260.620962|1272.22095|1272.22095|1247.77653|1247.77653|3727428
1010102400000|2002-01-04 00:00:00|1253.33208|1253.33208|1243.998756|1243.998756|1259.99874|1259.99874|1226.66544|1226.66544|3940403
1010361600000|2002-01-07 00:00:00|1242.22098|1242.22098|1228.88766|1228.88766|1242.22098|1242.22098|1219.99878|1219.99878|3851873
1010448000000|2002-01-08 00:00:00|1222.221|1222.221|1219.699891|1219.699891|1236.66543|1236.66543|1216.66545|1216.66545|5113562
1010534400000|2002-01-09 00:00:00|1213.33212|1213.33212|1213.33212|1213.33212|1229.747659|1229.747659|1206.376571|1206.376571|3783672
1010620800000|2002-01-10 00:00:00|1222.221|1222.221|1212.334788|1212.334788|1228.88766|1228.88766|1204.44324|1204.44324|4466924
1010707200000|2002-01-11 00:00:00|1213.33212|1213.33212|1211.1099|1211.1099|1225.55433|1225.55433|1195.55436|1195.55436|2869503
1010966400000|2002-01-14 00:00:00|1204.44324|1204.44324|1211.1099|1211.1099|1213.33212|1213.33212|1194.44325|1194.44325|1856687
1011052800000|2002-01-15 00:00:00|1199.9988|1199.9988|1223.831221|1223.831221|1233.3321|1233.3321|1197.77658|1197.77658|4476457
1011139200000|2002-01-16 00:00:00|1224.44322|1224.44322|1235.55432|1235.55432|1242.22098|1242.22098|1204.665462|1204.665462|3916158
1011225600000|2002-01-17 00:00:00|1228.88766|1228.88766|1240.618759|1240.618759|1242.22098|1242.22098|1227.77655|1227.77655|4290517
1011312000000|2002-01-18 00:00:00|1237.77654|1237.77654|1246.976531|1246.976531|1248.88764|1248.88764|1232.22099|1232.22099|4990416
1011571200000|2002-01-21 00:00:00|1248.88764|1248.88764|1260.479184|1260.479184|1265.55429|1265.55429|1237.77654|1237.77654|2635332
1011657600000|2002-01-22 00:00:00|1265.55429|1265.55429|1259.312741|1259.312741|1266.6654|1266.6654|1253.33208|1253.33208|2658205
1011744000000|2002-01-23 00:00:00|1262.22096|1262.22096|1268.88762|1268.88762|1273.33206|1273.33206|1257.77652|1257.77652|2982900
1011830400000|2002-01-24 00:00:00|1256.66541|1256.66541|1263.119404|1263.119404|1269.99873|1269.99873|1249.99875|1249.99875|2566447
1011916800000|2002-01-25 00:00:00|1261.10985|1261.10985|1249.537862|1249.537862|1297.487591|1297.487591|1238.88765|1238.88765|2200886
1012176000000|2002-01-28 00:00:00|1246.66542|1246.66542|1247.288753|1247.288753|1252.22097|1252.22097|1232.22099|1232.22099|2847583
1012262400000|2002-01-29 00:00:00|1246.66542|1246.66542|1246.66542|1246.66542|1246.66542|1246.66542|1226.66544|1226.66544|3389504
1012348800000|2002-01-30 00:00:00|1222.221|1222.221|1240.489204|1240.489204|1242.22098|1242.22098|1219.99878|1219.99878|1827220
1012435200000|2002-01-31 00:00:00|1237.77654|1237.77654|1265.55429|1265.55429|1265.55429|1265.55429|1225.865441|1225.865441|2611821
1012521600000|2002-02-01 00:00:00|1266.6654|1266.6654|1277.7765|1277.7765|1288.8876|1288.8876|1258.554297|1258.554297|6942325
1012780800000|2002-02-04 00:00:00|1271.10984|1271.10984|1273.567393|1273.567393|1285.55427|1285.55427|1266.6654|1266.6654|2627479
1012867200000|2002-02-05 00:00:00|1273.33206|1273.33206|1276.66539|1276.66539|1289.99871|1289.99871|1263.33207|1263.33207|3257649
1012953600000|2002-02-06 00:00:00|1261.10985|1261.10985|1270.665396|1270.665396|1282.22094|1282.22094|1258.88763|1258.88763|5850559
1013040000000|2002-02-07 00:00:00|1257.77652|1257.77652|1277.137612|1277.137612|1277.7765|1277.7765|1256.66541|1256.66541|3168355
1013126400000|2002-02-08 00:00:00|1277.7765|1277.7765|1259.443185|1259.443185|1277.7765|1277.7765|1254.44319|1254.44319|3650143
1013385600000|2002-02-11 00:00:00|1266.6654|1266.6654|1277.7765|1277.7765|1284.44316|1284.44316|1259.443185|1259.443185|5177616
1013472000000|2002-02-12 00:00:00|1277.7765|1277.7765|1290.464265|1290.464265|1297.77648|1297.77648|1275.55428|1275.55428|9419543
1013558400000|2002-02-13 00:00:00|1289.99871|1289.99871|1312.22091|1312.22091|1320.843124|1320.843124|1289.198711|1289.198711|11743540
1013644800000|2002-02-14 00:00:00|1308.88758|1308.88758|1299.532034|1299.532034|1312.678687|1312.678687|1286.243158|1286.243158|4029996
1013731200000|2002-02-15 00:00:00|1308.88758|1308.88758|1307.123137|1307.123137|1313.33202|1313.33202|1294.44315|1294.44315|3568845
1013990400000|2002-02-18 00:00:00|1302.22092|1302.22092|1292.22093|1292.22093|1308.232025|1308.232025|1286.66538|1286.66538|1598123
1014076800000|2002-02-19 00:00:00|1286.66538|1286.66538|1278.88761|1278.88761|1288.8876|1288.8876|1270.554285|1270.554285|5113742
1014163200000|2002-02-20 00:00:00|1277.7765|1277.7765|1287.398713|1287.398713|1295.55426|1295.55426|1273.33206|1273.33206|3672014
1014249600000|2002-02-21 00:00:00|1291.10982|1291.10982|1313.454687|1313.454687|1321.10979|1321.10979|1291.10982|1291.10982|4458923
1014336000000|2002-02-22 00:00:00|1307.77647|1307.77647|1305.443139|1305.443139|1315.55424|1315.55424|1299.9987|1299.9987|2320283
1014595200000|2002-02-25 00:00:00|1324.44312|1324.44312|1309.99869|1309.99869|1325.55423|1325.55423|1309.99869|1309.99869|4665758
1014681600000|2002-02-26 00:00:00|1316.66535|1316.66535|1294.44315|1294.44315|1318.88757|1318.88757|1292.22093|1292.22093|3345349
1014768000000|2002-02-27 00:00:00|1302.22092|1302.22092|1317.220905|1317.220905|1321.10979|1321.10979|1299.443145|1299.443145|3087268
1014854400000|2002-02-28 00:00:00|1311.1098|1311.1098|1309.99869|1309.99869|1321.10979|1321.10979|1301.10981|1301.10981|3825761
1014940800000|2002-03-01 00:00:00|1301.10981|1301.10981|1308.059136|1308.059136|1316.66535|1316.66535|1301.10981|1301.10981|3999981
1015200000000|2002-03-04 00:00:00|1315.55424|1315.55424|1311.761577|1311.761577|1325.55423|1325.55423|1296.66537|1296.66537|3395170
1015286400000|2002-03-05 00:00:00|1311.1098|1311.1098|1299.9987|1299.9987|1316.66535|1316.66535|1298.88759|1298.88759|2051600
1015372800000|2002-03-06 00:00:00|1302.22092|1302.22092|1304.44314|1304.44314|1308.88758|1308.88758|1294.44315|1294.44315|3929199
1015459200000|2002-03-07 00:00:00|1306.66536|1306.66536|1277.7765|1277.7765|1341.10977|1341.10977|1268.88762|1268.88762|4988775
1015545600000|2002-03-08 00:00:00|1264.44318|1264.44318|1264.44318|1264.44318|1303.33203|1303.33203|1264.44318|1264.44318|3092240
1015804800000|2002-03-11 00:00:00|1281.10983|1281.10983|1274.736947|1274.736947|1286.66538|1286.66538|1268.88762|1268.88762|2138543
1015891200000|2002-03-12 00:00:00|1277.7765|1277.7765|1289.687599|1289.687599|1294.44315|1294.44315|1269.99873|1269.99873|3244675
1015977600000|2002-03-13 00:00:00|1293.33204|1293.33204|1291.10982|1291.10982|1299.9987|1299.9987|1284.44316|1284.44316|4598654
1016064000000|2002-03-14 00:00:00|1292.22093|1292.22093|1295.425149|1295.425149|1302.22092|1302.22092|1289.99871|1289.99871|2530235
1016150400000|2002-03-15 00:00:00|1295.55426|1295.55426|1295.55426|1295.55426|1298.88759|1298.88759|1276.887612|1276.887612|6371134
1016409600000|2002-03-18 00:00:00|1284.44316|1284.44316|1277.7765|1277.7765|1289.99871|1289.99871|1273.33206|1273.33206|4412038
1016496000000|2002-03-19 00:00:00|1278.88761|1278.88761|1296.38737|1296.38737|1312.22091|1312.22091|1277.7765|1277.7765|4701949
1016582400000|2002-03-20 00:00:00|1303.33203|1303.33203|1302.22092|1302.22092|1313.33202|1313.33202|1283.33205|1283.33205|3814682
1016668800000|2002-03-21 00:00:00|1303.33203|1303.33203|1295.55426|1295.55426|1304.44314|1304.44314|1292.443152|1292.443152|3285275
1016755200000|2002-03-22 00:00:00|1288.8876|1288.8876|1291.101376|1291.101376|1297.77648|1297.77648|1284.44316|1284.44316|3257515
1017014400000|2002-03-25 00:00:00|1293.33204|1293.33204|1299.446034|1299.446034|1306.443138|1306.443138|1270.665396|1270.665396|11864083
1017100800000|2002-03-26 00:00:00|1277.7765|1277.7765|1247.932085|1247.932085|1277.7765|1277.7765|1233.3321|1233.3321|16219985
1017187200000|2002-03-27 00:00:00|1237.77654|1237.77654|1236.66543|1236.66543|1256.66541|1256.66541|1227.77655|1227.77655|12885509
1017273600000|2002-03-28 00:00:00|1244.4432|1244.4432|1248.443196|1248.443196|1253.33208|1253.33208|1234.44321|1234.44321|15498311
1017702000000|2002-04-01 23:00:00|1242.22098|1242.22098|1231.10988|1231.10988|1249.323195|1249.323195|1225.55433|1225.55433|3775482
1017788400000|2002-04-02 23:00:00|1233.3321|1233.3321|1229.732104|1229.732104|1235.55432|1235.55432|1224.44322|1224.44322|2885648
1017874800000|2002-04-03 23:00:00|1233.3321|1233.3321|1229.732104|1229.732104|1242.22098|1242.22098|1226.66544|1226.66544|3635270
1017961200000|2002-04-04 23:00:00|1233.3321|1233.3321|1243.652756|1243.652756|1245.55431|1245.55431|1226.443218|1226.443218|2841085
1018220400000|2002-04-07 23:00:00|1244.4432|1244.4432|1229.218993|1229.218993|1244.4432|1244.4432|1218.88767|1218.88767|3179233
1018306800000|2002-04-08 23:00:00|1239.99876|1239.99876|1240.156982|1240.156982|1247.77653|1247.77653|1233.3321|1233.3321|4648162
1018393200000|2002-04-09 23:00:00|1245.55431|1245.55431|1255.976522|1255.976522|1264.220958|1264.220958|1237.77654|1237.77654|3193722
1018479600000|2002-04-10 23:00:00|1266.6654|1266.6654|1255.387633|1255.387633|1269.99873|1269.99873|1245.55431|1245.55431|3199047
1018566000000|2002-04-11 23:00:00|1255.5543|1255.5543|1266.6654|1266.6654|1276.66539|1276.66539|1254.44319|1254.44319|4201728
1018825200000|2002-04-14 23:00:00|1266.6654|1266.6654|1268.88762|1268.88762|1282.22094|1282.22094|1266.6654|1266.6654|2490063
1018911600000|2002-04-15 23:00:00|1282.22094|1282.22094|1281.720941|1281.720941|1283.33205|1283.33205|1268.665398|1268.665398|3189142
1018998000000|2002-04-16 23:00:00|1284.44316|1284.44316|1279.99872|1279.99872|1287.332046|1287.332046|1274.44317|1274.44317|1867022
1019084400000|2002-04-17 23:00:00|1275.55428|1275.55428|1273.33206|1273.33206|1288.8876|1288.8876|1273.33206|1273.33206|2612030
1019170800000|2002-04-18 23:00:00|1276.66539|1276.66539|1289.509822|1289.509822|1297.77648|1297.77648|1273.33206|1273.33206|3987472
1019430000000|2002-04-21 23:00:00|1283.33205|1283.33205|1306.66536|1306.66536|1315.55424|1315.55424|1283.33205|1283.33205|3476340
1019516400000|2002-04-22 23:00:00|1299.9987|1299.9987|1317.77646|1317.77646|1329.99867|1329.99867|1295.55426|1295.55426|6764220
1019602800000|2002-04-23 23:00:00|1313.33202|1313.33202|1289.99871|1289.99871|1323.33201|1323.33201|1286.66538|1286.66538|7501881
1019689200000|2002-04-24 23:00:00|1288.8876|1288.8876|1291.776486|1291.776486|1305.55425|1305.55425|1277.7765|1277.7765|6614082
1019775600000|2002-04-25 23:00:00|1304.44314|1304.44314|1317.643127|1317.643127|1331.10978|1331.10978|1295.909815|1295.909815|15801853
1020034800000|2002-04-28 23:00:00|1326.66534|1326.66534|1333.332|1333.332|1343.33199|1343.33199|1315.55424|1315.55424|5533747
1020121200000|2002-04-29 23:00:00|1343.33199|1343.33199|1395.55416|1395.55416|1395.55416|1395.55416|1333.776444|1333.776444|11210836
1020207600000|2002-04-30 23:00:00|1399.9986|1399.9986|1405.55415|1405.55415|1433.3319|1433.3319|1391.10972|1391.10972|9585728
1020294000000|2002-05-01 23:00:00|1413.33192|1413.33192|1404.44304|1404.44304|1413.33192|1413.33192|1391.10972|1391.10972|6596875
1020380400000|2002-05-02 23:00:00|1395.55416|1395.55416|1410.887478|1410.887478|1428.88746|1428.88746|1395.55416|1395.55416|3898526
1020726000000|2002-05-06 23:00:00|1408.88748|1408.88748|1413.33192|1413.33192|1419.99858|1419.99858|1393.776384|1393.776384|8322482
1020812400000|2002-05-07 23:00:00|1416.66525|1416.66525|1407.77637|1407.77637|1416.66525|1416.66525|1397.109714|1397.109714|5680818
1020898800000|2002-05-08 23:00:00|1399.9986|1399.9986|1408.88748|1408.88748|1414.44303|1414.44303|1397.77638|1397.77638|5602458
1020985200000|2002-05-09 23:00:00|1399.9986|1399.9986|1426.309685|1426.309685|1443.33189|1443.33189|1399.9986|1399.9986|9110836
1021244400000|2002-05-12 23:00:00|1429.99857|1429.99857|1464.44298|1464.44298|1466.6652|1466.6652|1415.55414|1415.55414|7676751
1021330800000|2002-05-13 23:00:00|1444.443|1444.443|1426.66524|1426.66524|1466.958533|1466.958533|1412.887476|1412.887476|30320556
1021417200000|2002-05-14 23:00:00|1411.1097|1411.1097|1414.44303|1414.44303|1524.44292|1524.44292|1404.665262|1404.665262|3620208
1021503600000|2002-05-15 23:00:00|1417.77636|1417.77636|1401.878154|1401.878154|1444.443|1444.443|1396.66527|1396.66527|5484727
1021590000000|2002-05-16 23:00:00|1404.44304|1404.44304|1399.9986|1399.9986|1411.1097|1411.1097|1389.99861|1389.99861|6487787
1021849200000|2002-05-19 23:00:00|1399.9986|1399.9986|1386.66528|1386.66528|1406.66526|1406.66526|1384.44306|1384.44306|2817709
1021935600000|2002-05-20 23:00:00|1397.77638|1397.77638|1383.33195|1383.33195|1397.77638|1397.77638|1373.33196|1373.33196|7379332
1022022000000|2002-05-21 23:00:00|1377.7764|1377.7764|1386.66528|1386.66528|1394.44305|1394.44305|1371.709739|1371.709739|3692575
1022108400000|2002-05-22 23:00:00|1395.55416|1395.55416|1393.043051|1393.043051|1418.88747|1418.88747|1384.44306|1384.44306|6107370
1022194800000|2002-05-23 23:00:00|1398.88749|1398.88749|1405.55415|1405.55415|1413.33192|1413.33192|1394.44305|1394.44305|4495718
1022454000000|2002-05-26 23:00:00|1394.44305|1394.44305|1412.531921|1412.531921|1433.554122|1433.554122|1394.44305|1394.44305|7696195
1022540400000|2002-05-27 23:00:00|1408.88748|1408.88748|1396.383048|1396.383048|1413.33192|1413.33192|1386.66528|1386.66528|8705067
1022626800000|2002-05-28 23:00:00|1392.22083|1392.22083|1391.10972|1391.10972|1406.66526|1406.66526|1381.10973|1381.10973|8846286
1022713200000|2002-05-29 23:00:00|1394.44305|1394.44305|1412.22081|1412.22081|1420.887468|1420.887468|1392.22083|1392.22083|9098692
1022799600000|2002-05-30 23:00:00|1408.88748|1408.88748|1413.659697|1413.659697|1417.77636|1417.77636|1395.55416|1395.55416|10830429
1023231600000|2002-06-04 23:00:00|1397.77638|1397.77638|1400.562155|1400.562155|1406.66526|1406.66526|1384.44306|1384.44306|3241403
1023318000000|2002-06-05 23:00:00|1401.10971|1401.10971|1410.554145|1410.554145|1418.88747|1418.88747|1389.99861|1389.99861|2163553
1023404400000|2002-06-06 23:00:00|1402.22082|1402.22082|1390.137499|1390.137499|1405.998594|1405.998594|1386.66528|1386.66528|3583808
1023663600000|2002-06-09 23:00:00|1393.33194|1393.33194|1407.109704|1407.109704|1412.22081|1412.22081|1386.931946|1386.931946|3481734
1023750000000|2002-06-10 23:00:00|1403.33193|1403.33193|1404.531929|1404.531929|1412.22081|1412.22081|1397.77638|1397.77638|3255647
1023836400000|2002-06-11 23:00:00|1403.33193|1403.33193|1377.087512|1377.087512|1408.05637|1408.05637|1377.087512|1377.087512|4479986
1023922800000|2002-06-12 23:00:00|1383.33195|1383.33195|1387.607501|1387.607501|1393.33194|1393.33194|1376.66529|1376.66529|7706151
1024009200000|2002-06-13 23:00:00|1372.22085|1372.22085|1305.55425|1305.55425|1376.66529|1376.66529|1291.10982|1291.10982|8407253
1024268400000|2002-06-16 23:00:00|1322.2209|1322.2209|1338.88755|1338.88755|1347.77643|1347.77643|1316.66535|1316.66535|6128952
1024354800000|2002-06-17 23:00:00|1358.88753|1358.88753|1336.555552|1336.555552|1359.99864|1359.99864|1333.332|1333.332|3341144
1024441200000|2002-06-18 23:00:00|1332.22089|1332.22089|1317.77646|1317.77646|1345.838654|1345.838654|1313.33202|1313.33202|6497885
1024527600000|2002-06-19 23:00:00|1305.55425|1305.55425|1308.364025|1308.364025|1319.734236|1319.734236|1293.33204|1293.33204|6488304
1024614000000|2002-06-20 23:00:00|1311.1098|1311.1098|1302.776475|1302.776475|1317.77646|1317.77646|1288.8876|1288.8876|6118494
1024873200000|2002-06-23 23:00:00|1306.66536|1306.66536|1306.92536|1306.92536|1311.1098|1311.1098|1279.99872|1279.99872|7802509
1024959600000|2002-06-24 23:00:00|1293.33204|1293.33204|1299.9987|1299.9987|1312.845354|1312.845354|1286.66538|1286.66538|8948953
1025046000000|2002-06-25 23:00:00|1271.10984|1271.10984|1286.098047|1286.098047|1293.33204|1293.33204|1249.99875|1249.99875|5660554
1025132400000|2002-06-26 23:00:00|1288.8876|1288.8876|1284.44316|1284.44316|1302.22092|1302.22092|1271.10984|1271.10984|4337611
1025218800000|2002-06-27 23:00:00|1315.55424|1315.55424|1336.18133|1336.18133|1344.4431|1344.4431|1305.55425|1305.55425|6711370
1025478000000|2002-06-30 23:00:00|1316.66535|1316.66535|1344.376433|1344.376433|1355.5542|1355.5542|1316.66535|1316.66535|4428490
1025564400000|2002-07-01 23:00:00|1349.99865|1349.99865|1332.332001|1332.332001|1355.283089|1355.283089|1322.2209|1322.2209|3462767
1025650800000|2002-07-02 23:00:00|1326.66534|1326.66534|1324.065343|1324.065343|1334.44311|1334.44311|1304.44314|1304.44314|6891197
1025737200000|2002-07-03 23:00:00|1311.1098|1311.1098|1312.887576|1312.887576|1327.77645|1327.77645|1301.10981|1301.10981|3761604
1025823600000|2002-07-04 23:00:00|1332.22089|1332.22089|1333.332|1333.332|1337.77644|1337.77644|1316.887572|1316.887572|3488299
1026082800000|2002-07-07 23:00:00|1333.332|1333.332|1338.88755|1338.88755|1348.88754|1348.88754|1328.88756|1328.88756|4801847
1026169200000|2002-07-08 23:00:00|1331.10978|1331.10978|1331.198669|1331.198669|1343.33199|1343.33199|1315.55424|1315.55424|3342309
1026255600000|2002-07-09 23:00:00|1284.44316|1284.44316|1282.22094|1282.22094|1324.178676|1324.178676|1265.398735|1265.398735|24251956
1026342000000|2002-07-10 23:00:00|1273.33206|1273.33206|1275.55428|1275.55428|1298.88759|1298.88759|1266.6654|1266.6654|8398807
1026428400000|2002-07-11 23:00:00|1271.10984|1271.10984|1252.332081|1252.332081|1277.7765|1277.7765|1234.665432|1234.665432|10604975
1026687600000|2002-07-14 23:00:00|1253.33208|1253.33208|1206.66546|1206.66546|1253.33208|1253.33208|1173.33216|1173.33216|5373420
1026774000000|2002-07-15 23:00:00|1199.9988|1199.9988|1164.44328|1164.44328|1199.9988|1199.9988|1111.11|1111.11|12832453
1026860400000|2002-07-16 23:00:00|1155.5544|1155.5544|1211.628122|1211.628122|1219.99878|1219.99878|1146.66552|1146.66552|14807998
1026946800000|2002-07-17 23:00:00|1204.44324|1204.44324|1213.33212|1213.33212|1222.221|1222.221|1198.88769|1198.88769|12367842
1027033200000|2002-07-18 23:00:00|1197.77658|1197.77658|1169.399497|1169.399497|1213.574342|1213.574342|1161.10995|1161.10995|15088829
1027292400000|2002-07-21 23:00:00|1124.44332|1124.44332|1117.77666|1117.77666|1161.341061|1161.341061|1104.44334|1104.44334|13015759
1027378800000|2002-07-22 23:00:00|1102.22112|1102.22112|1088.8878|1088.8878|1118.88777|1118.88777|1063.33227|1063.33227|8054331
1027465200000|2002-07-23 23:00:00|1072.22115|1072.22115|1049.99895|1049.99895|1083.550028|1083.550028|1018.88787|1018.88787|10353330
1027551600000|2002-07-24 23:00:00|1077.7767|1077.7767|1118.88777|1118.88777|1122.2211|1122.2211|1050.19895|1050.19895|15389384
1027638000000|2002-07-25 23:00:00|1124.44332|1124.44332|1105.367784|1105.367784|1124.44332|1124.44332|1095.55446|1095.55446|8468274
1027897200000|2002-07-28 23:00:00|1116.66555|1116.66555|1142.332191|1142.332191|1155.5544|1155.5544|1109.776668|1109.776668|5220189
1027983600000|2002-07-29 23:00:00|1168.88772|1168.88772|1147.77663|1147.77663|1175.55438|1175.55438|1139.99886|1139.99886|3850585
1028070000000|2002-07-30 23:00:00|1202.22102|1202.22102|1247.77653|1247.77653|1277.7765|1277.7765|1147.547075|1147.547075|26314794
1028156400000|2002-07-31 23:00:00|1249.99875|1249.99875|1276.298724|1276.298724|1302.598697|1302.598697|1233.3321|1233.3321|16149995
1028242800000|2002-08-01 23:00:00|1239.99876|1239.99876|1292.820929|1292.820929|1297.77648|1297.77648|1231.10988|1231.10988|15423952
1028502000000|2002-08-04 23:00:00|1288.8876|1288.8876|1284.24316|1284.24316|1298.88759|1298.88759|1261.10985|1261.10985|12466404
1028588400000|2002-08-05 23:00:00|1259.99874|1259.99874|1311.1098|1311.1098|1332.22089|1332.22089|1241.10987|1241.10987|11142091
1028674800000|2002-08-06 23:00:00|1306.66536|1306.66536|1286.309825|1286.309825|1333.332|1333.332|1261.10985|1261.10985|15111656
1028761200000|2002-08-07 23:00:00|1278.88761|1278.88761|1308.396469|1308.396469|1329.99867|1329.99867|1270.855618|1270.855618|7264383
1028847600000|2002-08-08 23:00:00|1331.10978|1331.10978|1361.10975|1361.10975|1362.22086|1362.22086|1273.398727|1273.398727|7620827
1029106800000|2002-08-11 23:00:00|1355.5542|1355.5542|1341.545325|1341.545325|1364.44308|1364.44308|1327.77645|1327.77645|4079061
1029193200000|2002-08-12 23:00:00|1356.66531|1356.66531|1334.501999|1334.501999|1356.66531|1356.66531|1318.88757|1318.88757|8178359
1029279600000|2002-08-13 23:00:00|1329.99867|1329.99867|1320.287569|1320.287569|1361.10975|1361.10975|1317.465349|1317.465349|5529128
1029366000000|2002-08-14 23:00:00|1333.332|1333.332|1353.33198|1353.33198|1364.998635|1364.998635|1326.398674|1326.398674|4805541
1029452400000|2002-08-15 23:00:00|1352.22087|1352.22087|1353.53198|1353.53198|1363.33197|1363.33197|1327.77645|1327.77645|4150268
1029711600000|2002-08-18 23:00:00|1337.77644|1337.77644|1368.88752|1368.88752|1368.88752|1368.88752|1328.843116|1328.843116|3435377
1029798000000|2002-08-19 23:00:00|1368.88752|1368.88752|1337.77644|1337.77644|1376.66529|1376.66529|1329.99867|1329.99867|3532439
1029884400000|2002-08-20 23:00:00|1332.22089|1332.22089|1362.065305|1362.065305|1368.88752|1368.88752|1332.22089|1332.22089|5308215
1029970800000|2002-08-21 23:00:00|1337.77644|1337.77644|1349.99865|1349.99865|1356.66531|1356.66531|1327.77645|1327.77645|4330212
1030057200000|2002-08-22 23:00:00|1346.66532|1346.66532|1345.220877|1345.220877|1355.5542|1355.5542|1331.10978|1331.10978|2514666
1030402800000|2002-08-26 23:00:00|1337.77644|1337.77644|1338.576439|1338.576439|1348.88754|1348.88754|1316.66535|1316.66535|4716023
1030489200000|2002-08-27 23:00:00|1333.332|1333.332|1304.182251|1304.182251|1333.332|1333.332|1301.10981|1301.10981|4294174
1030575600000|2002-08-28 23:00:00|1301.10981|1301.10981|1286.66538|1286.66538|1302.22092|1302.22092|1271.10984|1271.10984|2873281
1030662000000|2002-08-29 23:00:00|1286.66538|1286.66538|1308.88758|1308.88758|1316.66535|1316.66535|1284.44316|1284.44316|5013630
1030921200000|2002-09-01 23:00:00|1308.88758|1308.88758|1305.55425|1305.55425|1316.66535|1316.66535|1297.77648|1297.77648|1679575
1031007600000|2002-09-02 23:00:00|1299.9987|1299.9987|1262.22096|1262.22096|1305.55425|1305.55425|1253.554302|1253.554302|3658129
1031094000000|2002-09-03 23:00:00|1244.4432|1244.4432|1266.6654|1266.6654|1276.66539|1276.66539|1238.88765|1238.88765|4516849
1031180400000|2002-09-04 23:00:00|1277.7765|1277.7765|1271.10984|1271.10984|1292.22093|1292.22093|1249.99875|1249.99875|7606294
1031266800000|2002-09-05 23:00:00|1292.22093|1292.22093|1305.909805|1305.909805|1317.77646|1317.77646|1284.44316|1284.44316|4282746
1031526000000|2002-09-08 23:00:00|1306.66536|1306.66536|1298.665368|1298.665368|1322.2209|1322.2209|1294.44315|1294.44315|3524053
1031612400000|2002-09-09 23:00:00|1297.77648|1297.77648|1315.170018|1315.170018|1328.88756|1328.88756|1244.4432|1244.4432|7082132
1031698800000|2002-09-10 23:00:00|1311.1098|1311.1098|1333.47|1333.47|1343.33199|1343.33199|1263.33207|1263.33207|8959896
1031785200000|2002-09-11 23:00:00|1324.44312|1324.44312|1313.954242|1313.954242|1330.39867|1330.39867|1293.33204|1293.33204|6897102
1031871600000|2002-09-12 23:00:00|1294.44315|1294.44315|1293.400929|1293.400929|1303.33203|1303.33203|1264.44318|1264.44318|4888650
1032130800000|2002-09-15 23:00:00|1298.88759|1298.88759|1293.33204|1293.33204|1299.9987|1299.9987|1277.7765|1277.7765|4022018
1032217200000|2002-09-16 23:00:00|1304.44314|1304.44314|1314.212686|1314.212686|1328.88756|1328.88756|1294.44315|1294.44315|6518130
1032303600000|2002-09-17 23:00:00|1279.99872|1279.99872|1288.020934|1288.020934|1303.33203|1303.33203|1271.10984|1271.10984|6307067
1032390000000|2002-09-18 23:00:00|1277.7765|1277.7765|1260.19874|1260.19874|1297.77648|1297.77648|1246.66542|1246.66542|7611938
1032476400000|2002-09-19 23:00:00|1275.55428|1275.55428|1264.44318|1264.44318|1422.2208|1422.2208|1192.22103|1192.22103|18296378
1032735600000|2002-09-22 23:00:00|1254.44319|1254.44319|1291.10982|1291.10982|1298.88759|1298.88759|1229.99877|1229.99877|12767318
1032822000000|2002-09-23 23:00:00|1308.88758|1308.88758|1299.5987|1299.5987|1319.99868|1319.99868|1291.10982|1291.10982|14476746
1032908400000|2002-09-24 23:00:00|1303.33203|1303.33203|1297.77648|1297.77648|1324.44312|1324.44312|1284.44316|1284.44316|9812001
1032994800000|2002-09-25 23:00:00|1297.77648|1297.77648|1308.88758|1308.88758|1324.887564|1324.887564|1297.77648|1297.77648|15260503
1033081200000|2002-09-26 23:00:00|1306.66536|1306.66536|1308.88758|1308.88758|1322.2209|1322.2209|1291.10982|1291.10982|11530378
1033340400000|2002-09-29 23:00:00|1299.9987|1299.9987|1282.22094|1282.22094|1299.9987|1299.9987|1251.10986|1251.10986|5208572
1033426800000|2002-09-30 23:00:00|1279.99872|1279.99872|1308.88758|1308.88758|1312.22091|1312.22091|1277.7765|1277.7765|4499177
1033513200000|2002-10-01 23:00:00|1326.66534|1326.66534|1328.88756|1328.88756|1333.332|1333.332|1315.55424|1315.55424|11600516
1033599600000|2002-10-02 23:00:00|1328.88756|1328.88756|1346.66532|1346.66532|1355.5542|1355.5542|1272.22095|1272.22095|11058037
1033686000000|2002-10-03 23:00:00|1338.88755|1338.88755|1335.287109|1335.287109|1355.5542|1355.5542|1326.66534|1326.66534|8513635
1033945200000|2002-10-06 23:00:00|1319.99868|1319.99868|1324.44312|1324.44312|1338.88755|1338.88755|1308.443136|1308.443136|6045230
1034031600000|2002-10-07 23:00:00|1337.77644|1337.77644|1337.665329|1337.665329|1351.10976|1351.10976|1312.22091|1312.22091|7283840
1034118000000|2002-10-08 23:00:00|1316.66535|1316.66535|1288.629822|1288.629822|1326.66534|1326.66534|1282.22094|1282.22094|7437725
1034204400000|2002-10-09 23:00:00|1279.99872|1279.99872|1281.244497|1281.244497|1304.109807|1304.109807|1266.6654|1266.6654|5919264
1034290800000|2002-10-10 23:00:00|1296.66537|1296.66537|1305.042251|1305.042251|1314.44313|1314.44313|1283.754272|1283.754272|7331066
1034550000000|2002-10-13 23:00:00|1299.9987|1299.9987|1312.22091|1312.22091|1318.88757|1318.88757|1298.88759|1298.88759|3767925
1034636400000|2002-10-14 23:00:00|1311.1098|1311.1098|1344.959544|1344.959544|1404.887484|1404.887484|1311.1098|1311.1098|4332489
1034722800000|2002-10-15 23:00:00|1346.66532|1346.66532|1353.33198|1353.33198|1364.44308|1364.44308|1337.77644|1337.77644|7077560
1034809200000|2002-10-16 23:00:00|1342.22088|1342.22088|1331.10978|1331.10978|1373.33196|1373.33196|1317.77646|1317.77646|7239846
1034895600000|2002-10-17 23:00:00|1335.55422|1335.55422|1311.554244|1311.554244|1353.33198|1353.33198|1289.99871|1289.99871|5586826
1035154800000|2002-10-20 23:00:00|1322.2209|1322.2209|1309.020913|1309.020913|1344.4431|1344.4431|1304.44314|1304.44314|3098404
1035241200000|2002-10-21 23:00:00|1344.4431|1344.4431|1364.620858|1364.620858|1374.220848|1374.220848|1317.37646|1317.37646|3351956
1035327600000|2002-10-22 23:00:00|1361.10975|1361.10975|1328.621782|1328.621782|1367.77641|1367.77641|1322.2209|1322.2209|4767541
1035414000000|2002-10-23 23:00:00|1328.88756|1328.88756|1339.265327|1339.265327|1355.5542|1355.5542|1327.77645|1327.77645|2800692
1035500400000|2002-10-24 23:00:00|1321.10979|1321.10979|1304.487584|1304.487584|1334.44311|1334.44311|1297.77648|1297.77648|4255866
1035763200000|2002-10-28 00:00:00|1331.10978|1331.10978|1318.88757|1318.88757|1343.33199|1343.33199|1304.44314|1304.44314|3248384
1035849600000|2002-10-29 00:00:00|1298.88759|1298.88759|1284.44316|1284.44316|1325.55423|1325.55423|1284.44316|1284.44316|6329327
1035936000000|2002-10-30 00:00:00|1353.33198|1353.33198|1345.531321|1345.531321|1366.6653|1366.6653|1311.1098|1311.1098|8805527
1036022400000|2002-10-31 00:00:00|1366.6653|1366.6653|1392.22083|1392.22083|1406.66526|1406.66526|1359.99864|1359.99864|6223275
1036108800000|2002-11-01 00:00:00|1395.55416|1395.55416|1402.909708|1402.909708|1413.33192|1413.33192|1384.44306|1384.44306|6896106
1036368000000|2002-11-04 00:00:00|1413.33192|1413.33192|1403.33193|1403.33193|1422.2208|1422.2208|1397.909713|1397.909713|3485909
1036454400000|2002-11-05 00:00:00|1404.44304|1404.44304|1401.020821|1401.020821|1409.020813|1409.020813|1387.77639|1387.77639|6547339
1036540800000|2002-11-06 00:00:00|1395.55416|1395.55416|1391.10972|1391.10972|1401.10971|1401.10971|1381.554174|1381.554174|8684542
1036627200000|2002-11-07 00:00:00|1385.55417|1385.55417|1384.44306|1384.44306|1394.44305|1394.44305|1371.10974|1371.10974|3648104
1036713600000|2002-11-08 00:00:00|1373.33196|1373.33196|1366.6653|1366.6653|1385.55417|1385.55417|1366.6653|1366.6653|4887218
1036972800000|2002-11-11 00:00:00|1366.6653|1366.6653|1380.550619|1380.550619|1385.55417|1385.55417|1354.44309|1354.44309|2721200
1037059200000|2002-11-12 00:00:00|1368.88752|1368.88752|1374.420848|1374.420848|1391.10972|1391.10972|1359.99864|1359.99864|6563699
1037145600000|2002-11-13 00:00:00|1364.44308|1364.44308|1337.133107|1337.133107|1368.220854|1368.220854|1331.10978|1331.10978|5048978
1037232000000|2002-11-14 00:00:00|1336.66533|1336.66533|1348.88754|1348.88754|1354.44309|1354.44309|1333.332|1333.332|6076875
1037318400000|2002-11-15 00:00:00|1363.33197|1363.33197|1358.88753|1358.88753|1368.88752|1368.88752|1344.4431|1344.4431|5576082
1037577600000|2002-11-18 00:00:00|1362.22086|1362.22086|1348.309763|1348.309763|1375.55418|1375.55418|1332.22089|1332.22089|4885451
1037664000000|2002-11-19 00:00:00|1337.77644|1337.77644|1332.22089|1332.22089|1337.77644|1337.77644|1326.509785|1326.509785|5531235
1037750400000|2002-11-20 00:00:00|1334.44311|1334.44311|1327.509784|1327.509784|1339.554216|1339.554216|1315.55424|1315.55424|3876889
1037836800000|2002-11-21 00:00:00|1324.44312|1324.44312|1336.66533|1336.66533|1348.88754|1348.88754|1317.77646|1317.77646|5650769
1037923200000|2002-11-22 00:00:00|1337.77644|1337.77644|1347.77643|1347.77643|1359.378641|1359.378641|1323.33201|1323.33201|4532455
1038182400000|2002-11-25 00:00:00|1355.5542|1355.5542|1318.109793|1318.109793|1355.5542|1355.5542|1302.22092|1302.22092|5846075
1038268800000|2002-11-26 00:00:00|1308.88758|1308.88758|1299.9987|1299.9987|1308.88758|1308.88758|1286.66538|1286.66538|5114905
1038355200000|2002-11-27 00:00:00|1293.33204|1293.33204|1295.55426|1295.55426|1304.44314|1304.44314|1288.8876|1288.8876|5646329
1038441600000|2002-11-28 00:00:00|1291.10982|1291.10982|1295.19426|1295.19426|1323.33201|1323.33201|1289.99871|1289.99871|4558444
1038528000000|2002-11-29 00:00:00|1286.66538|1286.66538|1272.22095|1272.22095|1303.33203|1303.33203|1268.88762|1268.88762|4525825
1038787200000|2002-12-02 00:00:00|1276.66539|1276.66539|1270.754285|1270.754285|1288.8876|1288.8876|1254.44319|1254.44319|4238278
1038873600000|2002-12-03 00:00:00|1268.88762|1268.88762|1259.013185|1259.013185|1273.33206|1273.33206|1242.22098|1242.22098|6384254
1038960000000|2002-12-04 00:00:00|1259.99874|1259.99874|1282.22094|1282.22094|1308.88758|1308.88758|1251.10986|1251.10986|6302675
1039046400000|2002-12-05 00:00:00|1288.8876|1288.8876|1286.66538|1286.66538|1309.109802|1309.109802|1277.7765|1277.7765|5897443
1039132800000|2002-12-06 00:00:00|1285.55427|1285.55427|1286.66538|1286.66538|1302.22092|1302.22092|1269.99873|1269.99873|3373207
1039392000000|2002-12-09 00:00:00|1297.77648|1297.77648|1276.652279|1276.652279|1306.66536|1306.66536|1264.44318|1264.44318|2434150
1039478400000|2002-12-10 00:00:00|1269.99873|1269.99873|1270.233841|1270.233841|1279.99872|1279.99872|1259.99874|1259.99874|6826663
1039564800000|2002-12-11 00:00:00|1271.10984|1271.10984|1293.309818|1293.309818|1297.77648|1297.77648|1269.99873|1269.99873|8203017
1039651200000|2002-12-12 00:00:00|1306.66536|1306.66536|1296.609815|1296.609815|1322.2209|1322.2209|1289.99871|1289.99871|6545930
1039737600000|2002-12-13 00:00:00|1304.44314|1304.44314|1278.88761|1278.88761|1304.44314|1304.44314|1271.10984|1271.10984|6766916
1039996800000|2002-12-16 00:00:00|1276.66539|1276.66539|1308.243136|1308.243136|1319.99868|1319.99868|1276.66539|1276.66539|6658991
1040083200000|2002-12-17 00:00:00|1311.1098|1311.1098|1304.687584|1304.687584|1321.10979|1321.10979|1275.55428|1275.55428|8058174
1040169600000|2002-12-18 00:00:00|1282.22094|1282.22094|1252.22097|1252.22097|1299.9987|1299.9987|1241.10987|1241.10987|7841022
1040256000000|2002-12-19 00:00:00|1248.88764|1248.88764|1275.55428|1275.55428|1284.44316|1284.44316|1238.88765|1238.88765|8013891
1040342400000|2002-12-20 00:00:00|1279.99872|1279.99872|1281.687607|1281.687607|1298.88759|1298.88759|1253.33208|1253.33208|3575582
1040601600000|2002-12-23 00:00:00|1297.77648|1297.77648|1289.79871|1289.79871|1305.55425|1305.55425|1276.66539|1276.66539|2774689
1040688000000|2002-12-24 00:00:00|1295.55426|1295.55426|1297.77648|1297.77648|1308.88758|1308.88758|1277.7765|1277.7765|598566
1040947200000|2002-12-27 00:00:00|1299.9987|1299.9987|1290.962709|1290.962709|1305.55425|1305.55425|1275.55428|1275.55428|1245671
1041206400000|2002-12-30 00:00:00|1282.22094|1282.22094|1295.55426|1295.55426|1312.22091|1312.22091|1269.99873|1269.99873|1907006
1041292800000|2002-12-31 00:00:00|1307.77647|1307.77647|1313.33202|1313.33202|1315.420907|1315.420907|1294.665372|1294.665372|724450
1041465600000|2003-01-02 00:00:00|1315.55424|1315.55424|1331.10978|1331.10978|1344.4431|1344.4431|1309.99869|1309.99869|4830144
1041552000000|2003-01-03 00:00:00|1339.99866|1339.99866|1324.709786|1324.709786|1346.66532|1346.66532|1312.22091|1312.22091|2738415
1041811200000|2003-01-06 00:00:00|1326.66534|1326.66534|1318.88757|1318.88757|1333.332|1333.332|1309.99869|1309.99869|2517395
1041897600000|2003-01-07 00:00:00|1315.55424|1315.55424|1311.1538|1311.1538|1319.99868|1319.99868|1301.843143|1301.843143|2672293
1041984000000|2003-01-08 00:00:00|1311.1098|1311.1098|1321.487567|1321.487567|1328.88756|1328.88756|1307.77647|1307.77647|3952383
1042070400000|2003-01-09 00:00:00|1312.22091|1312.22091|1316.647128|1316.647128|1327.77645|1327.77645|1304.44314|1304.44314|2337463
1042156800000|2003-01-10 00:00:00|1315.55424|1315.55424|1316.66535|1316.66535|1322.2209|1322.2209|1301.10981|1301.10981|2515651
1042416000000|2003-01-13 00:00:00|1321.10979|1321.10979|1319.925347|1319.925347|1333.332|1333.332|1315.55424|1315.55424|2620972
1042502400000|2003-01-14 00:00:00|1322.2209|1322.2209|1311.376466|1311.376466|1332.22089|1332.22089|1305.55425|1305.55425|2862287
1042588800000|2003-01-15 00:00:00|1315.55424|1315.55424|1286.01427|1286.01427|1297.178703|1297.178703|1269.99873|1269.99873|5748439
1042675200000|2003-01-16 00:00:00|1286.66538|1286.66538|1286.01427|1286.01427|1297.179369|1297.179369|1269.99873|1269.99873|3954118
1042761600000|2003-01-17 00:00:00|1281.10983|1281.10983|1257.77652|1257.77652|1285.55427|1285.55427|1253.33208|1253.33208|8065493
1043020800000|2003-01-20 00:00:00|1257.77652|1257.77652|1244.4432|1244.4432|1265.55429|1265.55429|1236.66543|1236.66543|2967250
1043107200000|2003-01-21 00:00:00|1253.33208|1253.33208|1233.554322|1233.554322|1256.643188|1256.643188|1222.221|1222.221|5426893
1043193600000|2003-01-22 00:00:00|1229.99877|1229.99877|1215.932117|1215.932117|1234.44321|1234.44321|1202.22102|1202.22102|5413001
1043280000000|2003-01-23 00:00:00|1211.1099|1211.1099|1179.532154|1179.532154|1221.792112|1221.792112|1167.77661|1167.77661|4955136
1043366400000|2003-01-24 00:00:00|1176.66549|1176.66549|1186.66548|1186.66548|1221.10989|1221.10989|1157.621065|1157.621065|14625587
1043625600000|2003-01-27 00:00:00|1193.33214|1193.33214|1183.998816|1183.998816|1205.55435|1205.55435|1166.6655|1166.6655|18211135
1043712000000|2003-01-28 00:00:00|1184.44326|1184.44326|1196.66547|1196.66547|1203.33213|1203.33213|1173.33216|1173.33216|9560650
1043798400000|2003-01-29 00:00:00|1184.44326|1184.44326|1146.66552|1146.66552|1184.44326|1184.44326|1139.99886|1139.99886|6299063
1043884800000|2003-01-30 00:00:00|1153.33218|1153.33218|1169.776608|1169.776608|1177.7766|1177.7766|1151.621071|1151.621071|5826871
1043971200000|2003-01-31 00:00:00|1154.44329|1154.44329|1175.55438|1175.55438|1188.8877|1188.8877|1139.99886|1139.99886|6636081
1044230400000|2003-02-03 00:00:00|1189.99881|1189.99881|1177.7766|1177.7766|1201.30991|1201.30991|1168.88772|1168.88772|5922060
1044316800000|2003-02-04 00:00:00|1173.33216|1173.33216|1142.22108|1142.22108|1179.99882|1179.99882|1141.10997|1141.10997|4769250
1044403200000|2003-02-05 00:00:00|1153.33218|1153.33218|1149.99885|1149.99885|1171.10994|1171.10994|1139.332194|1139.332194|3925947
1044489600000|2003-02-06 00:00:00|1157.77662|1157.77662|1162.898837|1162.898837|1167.77661|1167.77661|1126.66554|1126.66554|5965235
1044576000000|2003-02-07 00:00:00|1146.66552|1146.66552|1136.66553|1136.66553|1150.221072|1150.221072|1123.33221|1123.33221|5495124
1044835200000|2003-02-10 00:00:00|1137.77664|1137.77664|1121.132212|1121.132212|1142.887746|1142.887746|1116.66555|1116.66555|4245360
1044921600000|2003-02-11 00:00:00|1119.99888|1119.99888|1138.922861|1138.922861|1151.10996|1151.10996|1119.99888|1119.99888|4348610
1045008000000|2003-02-12 00:00:00|1142.22108|1142.22108|1132.687756|1132.687756|1143.33219|1143.33219|1124.44332|1124.44332|4333668
1045094400000|2003-02-13 00:00:00|1134.44331|1134.44331|1165.99839|1165.99839|1186.66548|1186.66548|1124.44332|1124.44332|14439659
1045180800000|2003-02-14 00:00:00|1168.88772|1168.88772|1188.593478|1188.593478|1222.221|1222.221|1168.88772|1168.88772|7711132
1045440000000|2003-02-17 00:00:00|1215.55434|1215.55434|1229.99877|1229.99877|1229.99877|1229.99877|1195.976582|1195.976582|5080630
1045526400000|2003-02-18 00:00:00|1228.88766|1228.88766|1237.77654|1237.77654|1251.10986|1251.10986|1217.77656|1217.77656|5181484
1045612800000|2003-02-19 00:00:00|1231.10988|1231.10988|1224.136998|1224.136998|1241.543203|1241.543203|1204.44324|1204.44324|7940902
1045699200000|2003-02-20 00:00:00|1211.1099|1211.1099|1211.621011|1211.621011|1247.238753|1247.238753|1199.9988|1199.9988|3864123
1045785600000|2003-02-21 00:00:00|1203.33213|1203.33213|1226.056552|1226.056552|1242.22098|1242.22098|1202.22102|1202.22102|5088117
1046044800000|2003-02-24 00:00:00|1228.88766|1228.88766|1239.155205|1239.155205|1257.77652|1257.77652|1228.88766|1228.88766|4276145
1046131200000|2003-02-25 00:00:00|1221.10989|1221.10989|1217.77656|1217.77656|1227.77655|1227.77655|1195.376582|1195.376582|6068549
1046217600000|2003-02-26 00:00:00|1222.221|1222.221|1225.089219|1225.089219|1232.22099|1232.22099|1205.55435|1205.55435|6401926
1046304000000|2003-02-27 00:00:00|1225.55433|1225.55433|1221.621001|1221.621001|1238.88765|1238.88765|1205.55435|1205.55435|6509250
1046390400000|2003-02-28 00:00:00|1226.66544|1226.66544|1257.77652|1257.77652|1257.77652|1257.77652|1215.55434|1215.55434|3773608
1046649600000|2003-03-03 00:00:00|1248.88764|1248.88764|1242.22098|1242.22098|1266.6654|1266.6654|1233.3321|1233.3321|3449632
1046736000000|2003-03-04 00:00:00|1251.10986|1251.10986|1246.66542|1246.66542|1271.10984|1271.10984|1237.77654|1237.77654|4620435
1046822400000|2003-03-05 00:00:00|1253.33208|1253.33208|1232.598767|1232.598767|1254.44319|1254.44319|1232.598767|1232.598767|4449051
1046908800000|2003-03-06 00:00:00|1238.88765|1238.88765|1235.287654|1235.287654|1244.998755|1244.998755|1222.221|1222.221|3900444
1046995200000|2003-03-07 00:00:00|1223.33211|1223.33211|1186.229925|1186.229925|1227.665439|1227.665439|1166.6655|1166.6655|9103537
1047254400000|2003-03-10 00:00:00|1195.55436|1195.55436|1171.654384|1171.654384|1201.665465|1201.665465|1163.33217|1163.33217|5684735
1047340800000|2003-03-11 00:00:00|1171.10994|1171.10994|1179.99882|1179.99882|1181.10993|1181.10993|1157.77662|1157.77662|7230521
1047427200000|2003-03-12 00:00:00|1179.99882|1179.99882|1133.3322|1133.3322|1183.33215|1183.33215|1117.77666|1117.77666|8699666
1047513600000|2003-03-13 00:00:00|1136.66553|1136.66553|1194.44325|1194.44325|1195.55436|1195.55436|1129.309982|1129.309982|5811013
1047600000000|2003-03-14 00:00:00|1199.9988|1199.9988|1197.221025|1197.221025|1222.221|1222.221|1167.77661|1167.77661|8797029
1047859200000|2003-03-17 00:00:00|1198.88769|1198.88769|1202.263242|1202.263242|1272.22095|1272.22095|1183.33215|1183.33215|5092680
1047945600000|2003-03-18 00:00:00|1266.6654|1266.6654|1273.33206|1273.33206|1299.9987|1299.9987|1210.687678|1210.687678|9325451
1048032000000|2003-03-19 00:00:00|1271.10984|1271.10984|1284.887604|1284.887604|1305.732028|1305.732028|1256.998743|1256.998743|9453036
1048118400000|2003-03-20 00:00:00|1279.99872|1279.99872|1294.109817|1294.109817|1302.22092|1302.22092|1252.22097|1252.22097|4688296
1048204800000|2003-03-21 00:00:00|1299.9987|1299.9987|1329.687559|1329.687559|1331.10978|1331.10978|1288.509823|1288.509823|4862479
1048464000000|2003-03-24 00:00:00|1326.66534|1326.66534|1274.078726|1274.078726|1326.66534|1326.66534|1243.33209|1243.33209|8513330
1048550400000|2003-03-25 00:00:00|1243.33209|1243.33209|1299.9987|1299.9987|1306.66536|1306.66536|1231.10988|1231.10988|4607663
1048636800000|2003-03-26 00:00:00|1299.9987|1299.9987|1312.354243|1312.354243|1326.66534|1326.66534|1277.7765|1277.7765|5719864
1048723200000|2003-03-27 00:00:00|1311.1098|1311.1098|1307.598692|1307.598692|1321.10979|1321.10979|1303.33203|1303.33203|5619561
1048809600000|2003-03-28 00:00:00|1316.66535|1316.66535|1329.665337|1329.665337|1332.398668|1332.398668|1257.398743|1257.398743|5541328
1049065200000|2003-03-30 23:00:00|1311.1098|1311.1098|1301.732032|1301.732032|1319.576458|1319.576458|1293.33204|1293.33204|6410683
1049151600000|2003-03-31 23:00:00|1311.1098|1311.1098|1318.17646|1318.17646|1332.22089|1332.22089|1301.10981|1301.10981|6153022
1049238000000|2003-04-01 23:00:00|1322.2209|1322.2209|1349.331984|1349.331984|1355.5542|1355.5542|1322.2209|1322.2209|9187579
1049324400000|2003-04-02 23:00:00|1344.4431|1344.4431|1348.88754|1348.88754|1355.5542|1355.5542|1314.44313|1314.44313|8671619
1049410800000|2003-04-03 23:00:00|1313.33202|1313.33202|1340.154215|1340.154215|1351.10976|1351.10976|1313.33202|1313.33202|10681667
1049670000000|2003-04-06 23:00:00|1353.33198|1353.33198|1382.776395|1382.776395|1393.887495|1393.887495|1353.065314|1353.065314|7341207
1049756400000|2003-04-07 23:00:00|1351.10976|1351.10976|1368.88752|1368.88752|1382.22084|1382.22084|1286.66538|1286.66538|11388114
1049842800000|2003-04-08 23:00:00|1366.6653|1366.6653|1380.931952|1380.931952|1391.10972|1391.10972|1359.99864|1359.99864|8161106
1049929200000|2003-04-09 23:00:00|1366.6653|1366.6653|1370.331963|1370.331963|1378.88751|1378.88751|1357.77642|1357.77642|4079910
1050015600000|2003-04-10 23:00:00|1365.55419|1365.55419|1375.887513|1375.887513|1382.22084|1382.22084|1363.33197|1363.33197|3745616
1050274800000|2003-04-13 23:00:00|1366.6653|1366.6653|1369.465297|1369.465297|1382.22084|1382.22084|1348.88754|1348.88754|3271384
1050361200000|2003-04-14 23:00:00|1384.44306|1384.44306|1394.44305|1394.44305|1397.77638|1397.77638|1382.22084|1382.22084|4658575
1050447600000|2003-04-15 23:00:00|1405.55415|1405.55415|1384.798615|1384.798615|1414.44303|1414.44303|1368.88752|1368.88752|5623021
1050534000000|2003-04-16 23:00:00|1372.22085|1372.22085|1383.798616|1383.798616|1409.99859|1409.99859|1362.087527|1362.087527|4379107
1050966000000|2003-04-21 23:00:00|1399.9986|1399.9986|1378.88751|1378.88751|1399.9986|1399.9986|1365.55419|1365.55419|3902397
1051052400000|2003-04-22 23:00:00|1386.66528|1386.66528|1357.77642|1357.77642|1398.065269|1398.065269|1339.531994|1339.531994|7233685
1051138800000|2003-04-23 23:00:00|1349.99865|1349.99865|1370.216408|1370.216408|1376.66529|1376.66529|1324.44312|1324.44312|4660294
1051225200000|2003-04-24 23:00:00|1333.332|1333.332|1339.443105|1339.443105|1346.66532|1346.66532|1329.99867|1329.99867|3076401
1051484400000|2003-04-27 23:00:00|1331.10978|1331.10978|1366.6653|1366.6653|1366.6653|1366.6653|1331.10978|1331.10978|3433344
1051570800000|2003-04-28 23:00:00|1374.44307|1374.44307|1350.776427|1350.776427|1374.44307|1374.44307|1333.332|1333.332|4955290
1051657200000|2003-04-29 23:00:00|1346.66532|1346.66532|1368.998631|1368.998631|1383.33195|1383.33195|1338.88755|1338.88755|5307100
1051743600000|2003-04-30 23:00:00|1366.6653|1366.6653|1348.531985|1348.531985|1372.42085|1372.42085|1339.99866|1339.99866|2714204
1051830000000|2003-05-01 23:00:00|1277.7765|1277.7765|1259.094296|1259.094296|1311.1098|1311.1098|1227.77655|1227.77655|33279812
1052175600000|2003-05-05 23:00:00|1253.33208|1253.33208|1275.55428|1275.55428|1289.99871|1289.99871|1247.57653|1247.57653|12029121
1052262000000|2003-05-06 23:00:00|1277.7765|1277.7765|1282.154273|1282.154273|1291.354264|1291.354264|1243.643201|1243.643201|8796131
1052348400000|2003-05-07 23:00:00|1267.77651|1267.77651|1272.22095|1272.22095|1291.10982|1291.10982|1259.843185|1259.843185|5952063
1052434800000|2003-05-08 23:00:00|1293.33204|1293.33204|1282.532051|1282.532051|1293.33204|1293.33204|1274.44317|1274.44317|4099192
1052694000000|2003-05-11 23:00:00|1291.10982|1291.10982|1295.15426|1295.15426|1307.77647|1307.77647|1286.66538|1286.66538|5599103
1052780400000|2003-05-12 23:00:00|1299.9987|1299.9987|1300.176478|1300.176478|1309.665357|1309.665357|1293.33204|1293.33204|5952308
1052866800000|2003-05-13 23:00:00|1273.33206|1273.33206|1262.109849|1262.109849|1279.99872|1279.99872|1245.55431|1245.55431|6839804
1052953200000|2003-05-14 23:00:00|1259.99874|1259.99874|1229.99877|1229.99877|1259.99874|1259.99874|1226.66544|1226.66544|6720833
1053039600000|2003-05-15 23:00:00|1235.55432|1235.55432|1211.385455|1211.385455|1252.22097|1252.22097|1203.198797|1203.198797|14111610
1053298800000|2003-05-18 23:00:00|1215.55434|1215.55434|1227.009884|1227.009884|1231.10988|1231.10988|1202.22102|1202.22102|10896165
1053385200000|2003-05-19 23:00:00|1219.99878|1219.99878|1236.043208|1236.043208|1252.22097|1252.22097|1212.22101|1212.22101|8552434
1053471600000|2003-05-20 23:00:00|1242.22098|1242.22098|1245.916532|1245.916532|1254.44319|1254.44319|1226.66544|1226.66544|4628021
1053558000000|2003-05-21 23:00:00|1251.10986|1251.10986|1240.865426|1240.865426|1251.10986|1251.10986|1218.88767|1218.88767|5468437
1053644400000|2003-05-22 23:00:00|1227.77655|1227.77655|1221.610334|1221.610334|1236.66543|1236.66543|1216.66545|1216.66545|5286286
1053990000000|2003-05-26 23:00:00|1226.66544|1226.66544|1233.998766|1233.998766|1290.580932|1290.580932|1224.44322|1224.44322|5190035
1054076400000|2003-05-27 23:00:00|1248.88764|1248.88764|1245.509866|1245.509866|1255.5543|1255.5543|1235.55432|1235.55432|3502020
1054162800000|2003-05-28 23:00:00|1246.66542|1246.66542|1244.552089|1244.552089|1258.616519|1258.616519|1229.909881|1229.909881|3338986
1054249200000|2003-05-29 23:00:00|1229.99877|1229.99877|1208.88768|1208.88768|1233.3321|1233.3321|1208.532125|1208.532125|6958055
1054508400000|2003-06-01 23:00:00|1221.10989|1221.10989|1235.827653|1235.827653|1245.55431|1245.55431|1209.554346|1209.554346|5223476
1054594800000|2003-06-02 23:00:00|1238.88765|1238.88765|1242.11298|1242.11298|1248.88764|1248.88764|1227.687661|1227.687661|6503734
1054681200000|2003-06-03 23:00:00|1232.22099|1232.22099|1239.509872|1239.509872|1249.99875|1249.99875|1232.22099|1232.22099|6696917
1054767600000|2003-06-04 23:00:00|1246.66542|1246.66542|1246.072087|1246.072087|1254.44319|1254.44319|1233.3321|1233.3321|6269998
1054854000000|2003-06-05 23:00:00|1244.4432|1244.4432|1244.865422|1244.865422|1252.22097|1252.22097|1237.77654|1237.77654|9265811
1055113200000|2003-06-08 23:00:00|1239.99876|1239.99876|1232.652101|1232.652101|1248.88764|1248.88764|1221.10989|1221.10989|10176849
1055199600000|2003-06-09 23:00:00|1235.55432|1235.55432|1224.849886|1224.849886|1237.77654|1237.77654|1205.55435|1205.55435|7335781
1055286000000|2003-06-10 23:00:00|1219.99878|1219.99878|1244.4432|1244.4432|1247.77653|1247.77653|1215.55434|1215.55434|5770964
1055372400000|2003-06-11 23:00:00|1245.55431|1245.55431|1241.10987|1241.10987|1265.55429|1265.55429|1224.44322|1224.44322|7736096
1055458800000|2003-06-12 23:00:00|1232.22099|1232.22099|1216.307673|1216.307673|1235.55432|1235.55432|1214.44323|1214.44323|4199487
1055718000000|2003-06-15 23:00:00|1219.99878|1219.99878|1215.865451|1215.865451|1232.22099|1232.22099|1215.55434|1215.55434|5535141
1055804400000|2003-06-16 23:00:00|1229.99877|1229.99877|1206.66546|1206.66546|1239.109872|1239.109872|1201.10991|1201.10991|9140586
1055890800000|2003-06-17 23:00:00|1206.66546|1206.66546|1222.221|1222.221|1224.44322|1224.44322|1190.954365|1190.954365|11008651
1055977200000|2003-06-18 23:00:00|1226.66544|1226.66544|1212.22101|1212.22101|1230.087659|1230.087659|1212.22101|1212.22101|8345724
1056063600000|2003-06-19 23:00:00|1212.22101|1212.22101|1239.687649|1239.687649|1246.66542|1246.66542|1204.44324|1204.44324|10010786
1056322800000|2003-06-22 23:00:00|1228.88766|1228.88766|1125.398875|1125.398875|1237.754318|1237.754318|1098.88779|1098.88779|33678354
1056409200000|2003-06-23 23:00:00|1099.9989|1099.9989|1099.9989|1099.9989|1122.2211|1122.2211|1052.043392|1052.043392|35809223
1056495600000|2003-06-24 23:00:00|1075.55448|1075.55448|1084.721582|1084.721582|1122.2211|1122.2211|1059.99894|1059.99894|16601148
1056582000000|2003-06-25 23:00:00|1082.22114|1082.22114|1087.154468|1087.154468|1131.10998|1131.10998|1072.22115|1072.22115|6749994
1056668400000|2003-06-26 23:00:00|1075.55448|1075.55448|1084.44336|1084.44336|1090.407798|1090.407798|1072.22115|1072.22115|8093578
1056927600000|2003-06-29 23:00:00|1078.88781|1078.88781|1072.22115|1072.22115|1096.66557|1096.66557|1068.88782|1068.88782|4783649
1057014000000|2003-06-30 23:00:00|1072.22115|1072.22115|1055.5545|1055.5545|1084.44336|1084.44336|1051.11006|1051.11006|6779211
1057100400000|2003-07-01 23:00:00|1066.6656|1066.6656|1066.6656|1066.6656|1072.22115|1072.22115|1059.99894|1059.99894|3890639
1057186800000|2003-07-02 23:00:00|1075.55448|1075.55448|1062.487826|1062.487826|1077.7767|1077.7767|1053.33228|1053.33228|7891769
1057273200000|2003-07-03 23:00:00|1062.22116|1062.22116|1058.043386|1058.043386|1072.854483|1072.854483|1053.554502|1053.554502|5080124
1057532400000|2003-07-06 23:00:00|1068.88782|1068.88782|1078.88781|1078.88781|1089.99891|1089.99891|1054.821167|1054.821167|6807022
1057618800000|2003-07-07 23:00:00|1079.99892|1079.99892|1081.887807|1081.887807|1095.55446|1095.55446|1072.22115|1072.22115|7582773
1057705200000|2003-07-08 23:00:00|1079.99892|1079.99892|1084.134027|1084.134027|1097.221125|1097.221125|1077.7767|1077.7767|7470081
1057791600000|2003-07-09 23:00:00|1079.99892|1079.99892|1085.003359|1085.003359|1094.976683|1094.976683|1079.576698|1079.576698|11989189
1057878000000|2003-07-10 23:00:00|1078.88781|1078.88781|1073.33226|1073.33226|1088.8878|1088.8878|1069.865597|1069.865597|5369084
1058137200000|2003-07-13 23:00:00|1088.8878|1088.8878|1088.087801|1088.087801|1097.443347|1097.443347|1081.11003|1081.11003|8514699
1058223600000|2003-07-14 23:00:00|1093.33224|1093.33224|1089.298022|1089.298022|1104.44334|1104.44334|1081.11003|1081.11003|8163504
1058310000000|2003-07-15 23:00:00|1091.11002|1091.11002|1094.44335|1094.44335|1102.154453|1102.154453|1086.776691|1086.776691|9876885
1058396400000|2003-07-16 23:00:00|1088.8878|1088.8878|1093.065574|1093.065574|1104.44334|1104.44334|1084.44336|1084.44336|7823388
1058482800000|2003-07-17 23:00:00|1097.77668|1097.77668|1117.77666|1117.77666|1122.2211|1122.2211|1095.398905|1095.398905|9361134
1058742000000|2003-07-20 23:00:00|1126.66554|1126.66554|1118.748437|1118.748437|1128.554427|1128.554427|1112.22111|1112.22111|6085671
1058828400000|2003-07-21 23:00:00|1119.99888|1119.99888|1128.332205|1128.332205|1135.55442|1135.55442|1113.33222|1113.33222|5324430
1058914800000|2003-07-22 23:00:00|1135.55442|1135.55442|1145.569966|1145.569966|1151.10996|1151.10996|1135.55442|1135.55442|4394687
1059001200000|2003-07-23 23:00:00|1149.99885|1149.99885|1140.976637|1140.976637|1155.5544|1155.5544|1135.509976|1135.509976|4318026
1059087600000|2003-07-24 23:00:00|1135.55442|1135.55442|1135.55442|1135.55442|1153.33218|1153.33218|1133.3322|1133.3322|5952038
1059346800000|2003-07-27 23:00:00|1143.33219|1143.33219|1128.88776|1128.88776|1151.10996|1151.10996|1099.9989|1099.9989|4080073
1059433200000|2003-07-28 23:00:00|1129.99887|1129.99887|1123.554432|1123.554432|1137.77664|1137.77664|1115.55444|1115.55444|5926290
1059519600000|2003-07-29 23:00:00|1119.99888|1119.99888|1136.958863|1136.958863|1142.354413|1142.354413|1110.221112|1110.221112|9791386
1059606000000|2003-07-30 23:00:00|1141.10997|1141.10997|1136.639086|1136.639086|1142.22108|1142.22108|1125.55443|1125.55443|7587007
1059692400000|2003-07-31 23:00:00|1134.44331|1134.44331|1129.754426|1129.754426|1137.77664|1137.77664|1114.44333|1114.44333|4231397
1059951600000|2003-08-03 23:00:00|1123.33221|1123.33221|1128.88776|1128.88776|1139.99886|1139.99886|1116.221106|1116.221106|2810929
1060038000000|2003-08-04 23:00:00|1133.3322|1133.3322|1123.33221|1123.33221|1136.043308|1136.043308|1112.22111|1112.22111|4014410
1060124400000|2003-08-05 23:00:00|1115.55444|1115.55444|1122.489989|1122.489989|1131.10998|1131.10998|1112.22111|1112.22111|4220220
1060210800000|2003-08-06 23:00:00|1132.22109|1132.22109|1130.998869|1130.998869|1141.10997|1141.10997|1121.10999|1121.10999|4732380
1060297200000|2003-08-07 23:00:00|1133.3322|1133.3322|1142.998857|1142.998857|1165.55439|1165.55439|1127.77665|1127.77665|5518263
1060556400000|2003-08-10 23:00:00|1166.6655|1166.6655|1159.99884|1159.99884|1166.6655|1166.6655|1149.99885|1149.99885|3393085
1060642800000|2003-08-11 23:00:00|1159.99884|1159.99884|1157.77662|1157.77662|1159.99884|1159.99884|1145.55441|1145.55441|4845158
1060729200000|2003-08-12 23:00:00|1153.33218|1153.33218|1152.523959|1152.523959|1165.109946|1165.109946|1145.55441|1145.55441|2898923
1060815600000|2003-08-13 23:00:00|1155.5544|1155.5544|1161.021061|1161.021061|1169.154386|1169.154386|1151.10996|1151.10996|4105975
1060902000000|2003-08-14 23:00:00|1164.44328|1164.44328|1176.66549|1176.66549|1182.22104|1182.22104|1149.709961|1149.709961|3392571
1061161200000|2003-08-17 23:00:00|1183.33215|1183.33215|1168.88772|1168.88772|1183.33215|1183.33215|1165.55439|1165.55439|6611297
1061247600000|2003-08-18 23:00:00|1172.22105|1172.22105|1155.5544|1155.5544|1172.22105|1172.22105|1144.4433|1144.4433|18739105
1061334000000|2003-08-19 23:00:00|1156.66551|1156.66551|1146.398854|1146.398854|1164.287725|1164.287725|1143.087746|1143.087746|5994899
1061420400000|2003-08-20 23:00:00|1147.77663|1147.77663|1152.087737|1152.087737|1157.77662|1157.77662|1144.4433|1144.4433|4822336
1061506800000|2003-08-21 23:00:00|1148.88774|1148.88774|1165.55439|1165.55439|1169.99883|1169.99883|1148.88774|1148.88774|3691251
1061852400000|2003-08-25 23:00:00|1153.33218|1153.33218|1151.487737|1151.487737|1168.88772|1168.88772|1141.10997|1141.10997|4941539
1061938800000|2003-08-26 23:00:00|1146.66552|1146.66552|1146.821075|1146.821075|1154.44329|1154.44329|1142.22108|1142.22108|3894568
1062025200000|2003-08-27 23:00:00|1151.10996|1151.10996|1130.486425|1130.486425|1156.86551|1156.86551|1125.55443|1125.55443|4310699
1062111600000|2003-08-28 23:00:00|1145.55441|1145.55441|1143.33219|1143.33219|1147.77663|1147.77663|1127.754428|1127.754428|4983263
1062370800000|2003-08-31 23:00:00|1111.11|1111.11|1152.498848|1152.498848|1157.77662|1157.77662|1111.11|1111.11|4011987
1062457200000|2003-09-01 23:00:00|1151.10996|1151.10996|1142.93219|1142.93219|1157.77662|1157.77662|1138.88775|1138.88775|3787502
1062543600000|2003-09-02 23:00:00|1153.33218|1153.33218|1151.998848|1151.998848|1159.99884|1159.99884|1141.398859|1141.398859|7768488
1062630000000|2003-09-03 23:00:00|1154.44329|1154.44329|1158.88773|1158.88773|1158.88773|1158.88773|1145.487743|1145.487743|8725348
1062716400000|2003-09-04 23:00:00|1162.22106|1162.22106|1151.025516|1151.025516|1167.77661|1167.77661|1147.77663|1147.77663|33113780
1062975600000|2003-09-07 23:00:00|1156.66551|1156.66551|1167.667721|1167.667721|1175.665491|1175.665491|1155.5544|1155.5544|3889931
1063062000000|2003-09-08 23:00:00|1176.66549|1176.66549|1157.77662|1157.77662|1178.932154|1178.932154|1155.109956|1155.109956|5720297
1063148400000|2003-09-09 23:00:00|1159.99884|1159.99884|1164.576613|1164.576613|1172.509939|1172.509939|1153.33218|1153.33218|7173796
1063234800000|2003-09-10 23:00:00|1162.22106|1162.22106|1181.82104|1181.82104|1189.59881|1189.59881|1162.22106|1162.22106|6963746
1063321200000|2003-09-11 23:00:00|1191.10992|1191.10992|1192.22103|1192.22103|1192.22103|1192.22103|1178.88771|1178.88771|4532847
1063580400000|2003-09-14 23:00:00|1191.10992|1191.10992|1203.33213|1203.33213|1204.44324|1204.44324|1182.509929|1182.509929|4753117
1063666800000|2003-09-15 23:00:00|1199.9988|1199.9988|1203.754352|1203.754352|1206.66546|1206.66546|1196.66547|1196.66547|5065607
1063753200000|2003-09-16 23:00:00|1211.1099|1211.1099|1207.465459|1207.465459|1215.55434|1215.55434|1198.88769|1198.88769|4251753
1063839600000|2003-09-17 23:00:00|1199.9988|1199.9988|1209.265457|1209.265457|1213.33212|1213.33212|1199.9988|1199.9988|5127413
1063926000000|2003-09-18 23:00:00|1214.44323|1214.44323|1197.911247|1197.911247|1215.55434|1215.55434|1184.44326|1184.44326|7324641
1064185200000|2003-09-21 23:00:00|1178.88771|1178.88771|1179.091932|1179.091932|1188.8877|1188.8877|1173.33216|1173.33216|4119498
1064271600000|2003-09-22 23:00:00|1186.66548|1186.66548|1174.265492|1174.265492|1188.065479|1188.065479|1166.6655|1166.6655|5860516
1064358000000|2003-09-23 23:00:00|1172.22105|1172.22105|1182.22104|1182.22104|1188.8877|1188.8877|1168.598831|1168.598831|18367456
1064444400000|2003-09-24 23:00:00|1177.7766|1177.7766|1177.7766|1177.7766|1183.33215|1183.33215|1167.443277|1167.443277|18369331
1064530800000|2003-09-25 23:00:00|1173.33216|1173.33216|1169.993497|1169.993497|1178.88771|1178.88771|1163.33217|1163.33217|6083741
1064790000000|2003-09-28 23:00:00|1192.22103|1192.22103|1181.10993|1181.10993|1192.22103|1192.22103|1163.33217|1163.33217|3892336
1064876400000|2003-09-29 23:00:00|1171.10994|1171.10994|1142.22108|1142.22108|1177.7766|1177.7766|1139.99886|1139.99886|7108926
1064962800000|2003-09-30 23:00:00|1142.22108|1142.22108|1148.576629|1148.576629|1157.77662|1157.77662|1139.99886|1139.99886|6186715
1065049200000|2003-10-01 23:00:00|1163.33217|1163.33217|1155.5544|1155.5544|1163.33217|1163.33217|1143.33219|1143.33219|4731397
1065135600000|2003-10-02 23:00:00|1158.88773|1158.88773|1165.665501|1165.665501|1174.165493|1174.165493|1154.221068|1154.221068|5029696
1065394800000|2003-10-05 23:00:00|1164.44328|1164.44328|1161.665505|1161.665505|1166.6655|1166.6655|1153.33218|1153.33218|3275156
1065481200000|2003-10-06 23:00:00|1168.88772|1168.88772|1169.99883|1169.99883|1172.22105|1172.22105|1159.132174|1159.132174|1903625
1065567600000|2003-10-07 23:00:00|1169.99883|1169.99883|1163.514392|1163.514392|1169.99883|1169.99883|1137.176641|1137.176641|7501658
1065654000000|2003-10-08 23:00:00|1145.55441|1145.55441|1154.287735|1154.287735|1162.22106|1162.22106|1138.88775|1138.88775|7607726
1065740400000|2003-10-09 23:00:00|1155.5544|1155.5544|1165.488168|1165.488168|1172.22105|1172.22105|1153.33218|1153.33218|4815897
1065999600000|2003-10-12 23:00:00|1162.22106|1162.22106|1159.709951|1159.709951|1167.77661|1167.77661|1156.66551|1156.66551|2913916
1066086000000|2003-10-13 23:00:00|1172.22105|1172.22105|1163.209948|1163.209948|1172.22105|1172.22105|1153.33218|1153.33218|31719968
1066172400000|2003-10-14 23:00:00|1158.88773|1158.88773|1170.243274|1170.243274|1171.167718|1171.167718|1156.66551|1156.66551|6078860
1066258800000|2003-10-15 23:00:00|1157.77662|1157.77662|1156.66551|1156.66551|1168.88772|1168.88772|1146.66552|1146.66552|6286875
1066345200000|2003-10-16 23:00:00|1162.22106|1162.22106|1157.77662|1157.77662|1165.55439|1165.55439|1153.33218|1153.33218|4489590
1066604400000|2003-10-19 23:00:00|1163.33217|1163.33217|1082.22114|1082.22114|1169.99883|1169.99883|1075.55448|1075.55448|19140393
1066690800000|2003-10-20 23:00:00|1088.8878|1088.8878|1114.732219|1114.732219|1116.66555|1116.66555|1088.776689|1088.776689|19659312
1066777200000|2003-10-21 23:00:00|1114.44333|1114.44333|1101.465565|1101.465565|1117.77666|1117.77666|1091.11002|1091.11002|6287812
1066863600000|2003-10-22 23:00:00|1096.66557|1096.66557|1104.44334|1104.44334|1111.11|1111.11|1082.22114|1082.22114|10272317
1066950000000|2003-10-23 23:00:00|1104.44334|1104.44334|1097.110014|1097.110014|1104.44334|1104.44334|1084.221138|1084.221138|5222369
1067212800000|2003-10-27 00:00:00|1098.88779|1098.88779|1100.668677|1100.668677|1105.55445|1105.55445|1093.554462|1093.554462|30084960
1067299200000|2003-10-28 00:00:00|1101.11001|1101.11001|1102.798897|1102.798897|1108.88778|1108.88778|1096.66557|1096.66557|5600058
1067385600000|2003-10-29 00:00:00|1108.88778|1108.88778|1092.020241|1092.020241|1109.99889|1109.99889|1073.33226|1073.33226|7663931
1067472000000|2003-10-30 00:00:00|1087.77669|1087.77669|1105.55445|1105.55445|1108.332225|1108.332225|1082.22114|1082.22114|19171654
1067558400000|2003-10-31 00:00:00|1107.77667|1107.77667|1110.089557|1110.089557|1116.66555|1116.66555|1100.443344|1100.443344|33216400
1067817600000|2003-11-03 00:00:00|1114.44333|1114.44333|1123.352432|1123.352432|1125.55443|1125.55443|1109.99889|1109.99889|5516643
1067904000000|2003-11-04 00:00:00|1125.55443|1125.55443|1131.643313|1131.643313|1134.44331|1134.44331|1116.66555|1116.66555|5840707
1067990400000|2003-11-05 00:00:00|1111.11|1111.11|1122.287767|1122.287767|1129.99887|1129.99887|1110.221112|1110.221112|5926550
1068076800000|2003-11-06 00:00:00|1126.66554|1126.66554|1134.44331|1134.44331|1139.99886|1139.99886|1118.88777|1118.88777|5829498
1068163200000|2003-11-07 00:00:00|1139.99886|1139.99886|1146.26552|1146.26552|1153.33218|1153.33218|1129.99887|1129.99887|5816231
1068422400000|2003-11-10 00:00:00|1153.33218|1153.33218|1153.33218|1153.33218|1157.77662|1157.77662|1082.798917|1082.798917|5543986
1068508800000|2003-11-11 00:00:00|1153.33218|1153.33218|1151.537071|1151.537071|1159.176619|1159.176619|1142.22108|1142.22108|5722993
1068595200000|2003-11-12 00:00:00|1157.77662|1157.77662|1162.22106|1162.22106|1162.509949|1162.509949|1146.065521|1146.065521|5157679
1068681600000|2003-11-13 00:00:00|1169.99883|1169.99883|1150.992182|1150.992182|1175.55438|1175.55438|1143.33219|1143.33219|3745993
1068768000000|2003-11-14 00:00:00|1148.88774|1148.88774|1151.10996|1151.10996|1153.33218|1153.33218|1143.621079|1143.621079|4765109
1069027200000|2003-11-17 00:00:00|1146.66552|1146.66552|1138.065529|1138.065529|1146.66552|1146.66552|1131.10998|1131.10998|3486835
1069113600000|2003-11-18 00:00:00|1135.55442|1135.55442|1123.33221|1123.33221|1136.621086|1136.621086|1121.10999|1121.10999|4476784
1069200000000|2003-11-19 00:00:00|1117.77666|1117.77666|1124.109987|1124.109987|1132.22109|1132.22109|1116.66555|1116.66555|28611076
1069286400000|2003-11-20 00:00:00|1133.3322|1133.3322|1135.55442|1135.55442|1137.77664|1137.77664|1108.88778|1108.88778|5327838
1069372800000|2003-11-21 00:00:00|1136.66553|1136.66553|1131.398869|1131.398869|1136.66553|1136.66553|1126.66554|1126.66554|5424887
1069632000000|2003-11-24 00:00:00|1131.10998|1131.10998|1145.043299|1145.043299|1148.88774|1148.88774|1131.087758|1131.087758|4572905
1069718400000|2003-11-25 00:00:00|1147.77663|1147.77663|1154.44329|1154.44329|1162.22106|1162.22106|1136.509975|1136.509975|32915831
1069804800000|2003-11-26 00:00:00|1153.33218|1153.33218|1150.287739|1150.287739|1157.77662|1157.77662|1126.66554|1126.66554|17193759
1069891200000|2003-11-27 00:00:00|1143.33219|1143.33219|1142.22108|1142.22108|1152.678847|1152.678847|1131.10998|1131.10998|3263473
1069977600000|2003-11-28 00:00:00|1135.55442|1135.55442|1122.2211|1122.2211|1135.55442|1135.55442|1118.88777|1118.88777|6955665
1070236800000|2003-12-01 00:00:00|1124.44332|1124.44332|1123.33221|1123.33221|1136.109975|1136.109975|1116.887772|1116.887772|6726530
1070323200000|2003-12-02 00:00:00|1112.22111|1112.22111|1115.376662|1115.376662|1124.44332|1124.44332|1109.776668|1109.776668|11088331
1070409600000|2003-12-03 00:00:00|1106.66556|1106.66556|1115.95444|1115.95444|1119.99888|1119.99888|1105.55445|1105.55445|11397844
1070496000000|2003-12-04 00:00:00|1111.11|1111.11|1105.776672|1105.776672|1115.55444|1115.55444|1102.22112|1102.22112|9655570
1070582400000|2003-12-05 00:00:00|1099.9989|1099.9989|1108.88778|1108.88778|1111.354444|1111.354444|1099.9989|1099.9989|6272471
1070841600000|2003-12-08 00:00:00|1106.66556|1106.66556|1108.430003|1108.430003|1111.11|1111.11|1099.9989|1099.9989|4601104
1070928000000|2003-12-09 00:00:00|1113.33222|1113.33222|1107.998892|1107.998892|1113.33222|1113.33222|1103.33223|1103.33223|4810979
1071014400000|2003-12-10 00:00:00|1106.66556|1106.66556|1103.33223|1103.33223|1109.99889|1109.99889|1099.9989|1099.9989|4739569
1071100800000|2003-12-11 00:00:00|1102.22112|1102.22112|1096.998903|1096.998903|1105.55445|1105.55445|1092.22113|1092.22113|7320159
1071187200000|2003-12-12 00:00:00|1101.11001|1101.11001|1102.048009|1102.048009|1107.77667|1107.77667|1094.44335|1094.44335|5304599
1071446400000|2003-12-15 00:00:00|1114.44333|1114.44333|1111.11|1111.11|1114.44333|1114.44333|1107.77667|1107.77667|3056894
1071532800000|2003-12-16 00:00:00|1109.99889|1109.99889|1121.10999|1121.10999|1123.33221|1123.33221|1109.99889|1109.99889|6549633
1071619200000|2003-12-17 00:00:00|1121.10999|1121.10999|1133.3322|1133.3322|1136.66553|1136.66553|1119.99888|1119.99888|6366854
1071705600000|2003-12-18 00:00:00|1132.22109|1132.22109|1122.576655|1122.576655|1132.22109|1132.22109|1115.55444|1115.55444|6351497
1071792000000|2003-12-19 00:00:00|1122.2211|1122.2211|1124.44332|1124.44332|1129.99887|1129.99887|1113.33222|1113.33222|4479370
1072051200000|2003-12-22 00:00:00|1124.44332|1124.44332|1131.10998|1131.10998|1135.052198|1135.052198|1122.776655|1122.776655|3792822
1072137600000|2003-12-23 00:00:00|1136.109975|1136.109975|1127.654428|1127.654428|1136.109975|1136.109975|1122.2211|1122.2211|4732996
1072224000000|2003-12-24 00:00:00|1127.77665|1127.77665|1130.443314|1130.443314|1137.77664|1137.77664|1127.77665|1127.77665|1542088
1072656000000|2003-12-29 00:00:00|1126.66554|1126.66554|1137.77664|1137.77664|1141.665525|1141.665525|1126.66554|1126.66554|1995474
1072742400000|2003-12-30 00:00:00|1143.33219|1143.33219|1149.865517|1149.865517|1158.88773|1158.88773|1138.065529|1138.065529|3788547
1072828800000|2003-12-31 00:00:00|1153.33218|1153.33218|1157.221065|1157.221065|1161.554394|1161.554394|1153.265513|1153.265513|2191912
1073001600000|2004-01-02 00:00:00|1162.22106|1162.22106|1156.121066|1156.121066|1162.22106|1162.22106|1147.221075|1147.221075|2448535
1073260800000|2004-01-05 00:00:00|1156.66551|1156.66551|1154.24329|1154.24329|1163.33217|1163.33217|1146.109965|1146.109965|4817444
1073347200000|2004-01-06 00:00:00|1154.44329|1154.44329|1149.99885|1149.99885|1154.865512|1154.865512|1139.443305|1139.443305|6804680
1073433600000|2004-01-07 00:00:00|1149.99885|1149.99885|1150.665516|1150.665516|1154.998845|1154.998845|1146.66552|1146.66552|5537278
1073520000000|2004-01-08 00:00:00|1173.33216|1173.33216|1175.198825|1175.198825|1188.8877|1188.8877|1147.621075|1147.621075|12381495
1073606400000|2004-01-09 00:00:00|1173.33216|1173.33216|1172.866605|1172.866605|1185.55437|1185.55437|1168.88772|1168.88772|9460048
1073865600000|2004-01-12 00:00:00|1172.22105|1172.22105|1169.443275|1169.443275|1173.665493|1173.665493|1164.44328|1164.44328|5948973
1073952000000|2004-01-13 00:00:00|1169.99883|1169.99883|1159.99884|1159.99884|1174.998825|1174.998825|1156.66551|1156.66551|4674762
1074038400000|2004-01-14 00:00:00|1162.776615|1162.776615|1160.843284|1160.843284|1167.998832|1167.998832|1158.332175|1158.332175|7750763
1074124800000|2004-01-15 00:00:00|1164.44328|1164.44328|1169.576608|1169.576608|1175.989935|1175.989935|1161.776616|1161.776616|9912577
1074211200000|2004-01-16 00:00:00|1168.88772|1168.88772|1174.509937|1174.509937|1180.554375|1180.554375|1167.77661|1167.77661|9388124
1074470400000|2004-01-19 00:00:00|1173.887715|1173.887715|1175.541047|1175.541047|1182.22104|1182.22104|1168.776609|1168.776609|23485459
1074556800000|2004-01-20 00:00:00|1182.22104|1182.22104|1186.109925|1186.109925|1191.887697|1191.887697|1178.88771|1178.88771|6141956
1074643200000|2004-01-21 00:00:00|1184.998815|1184.998815|1188.332145|1188.332145|1193.33214|1193.33214|1181.10993|1181.10993|6471395
1074729600000|2004-01-22 00:00:00|1188.8877|1188.8877|1171.376606|1171.376606|1188.8877|1188.8877|1169.99883|1169.99883|5388502
1074816000000|2004-01-23 00:00:00|1177.7766|1177.7766|1177.7766|1177.7766|1193.33214|1193.33214|1169.99883|1169.99883|9491064
1075075200000|2004-01-26 00:00:00|1193.33214|1193.33214|1181.50993|1181.50993|1198.88769|1198.88769|1178.332155|1178.332155|5264249
1075161600000|2004-01-27 00:00:00|1188.8877|1188.8877|1167.954388|1167.954388|1193.33214|1193.33214|1166.6655|1166.6655|7941387
1075248000000|2004-01-28 00:00:00|1162.776615|1162.776615|1166.6655|1166.6655|1169.99883|1169.99883|1153.33218|1153.33218|7465026
1075334400000|2004-01-29 00:00:00|1159.443285|1159.443285|1172.487716|1172.487716|1177.7766|1177.7766|1157.332176|1157.332176|6563826
1075420800000|2004-01-30 00:00:00|1170.554385|1170.554385|1176.109935|1176.109935|1182.22104|1182.22104|1166.6655|1166.6655|9389146
1075680000000|2004-02-02 00:00:00|1177.221045|1177.221045|1165.465501|1165.465501|1177.221045|1177.221045|1159.554396|1159.554396|9425501
1075766400000|2004-02-03 00:00:00|1177.7766|1177.7766|1167.110611|1167.110611|1190.878809|1190.878809|1158.332175|1158.332175|10319330
1075852800000|2004-02-04 00:00:00|1169.99883|1169.99883|1181.865485|1181.865485|1188.8877|1188.8877|1163.33217|1163.33217|12935041
1075939200000|2004-02-05 00:00:00|1178.88771|1178.88771|1195.55436|1195.55436|1203.887685|1203.887685|1162.109949|1162.109949|11870543
1076025600000|2004-02-06 00:00:00|1197.77658|1197.77658|1196.109915|1196.109915|1204.998795|1204.998795|1050.798949|1050.798949|7969322
1076284800000|2004-02-09 00:00:00|1191.10992|1191.10992|1180.554375|1180.554375|1192.843252|1192.843252|1177.221045|1177.221045|8908365
1076371200000|2004-02-10 00:00:00|1177.7766|1177.7766|1178.88771|1178.88771|1181.10993|1181.10993|1174.998825|1174.998825|8706117
1076457600000|2004-02-11 00:00:00|1178.88771|1178.88771|1179.615709|1179.615709|1185.132148|1185.132148|1172.22105|1172.22105|44699352
1076544000000|2004-02-12 00:00:00|1211.1099|1211.1099|1216.221006|1216.221006|1242.332091|1242.332091|1193.33214|1193.33214|24720059
1076630400000|2004-02-13 00:00:00|1215.55434|1215.55434|1236.66543|1236.66543|1246.109865|1246.109865|1212.22101|1212.22101|11170055
1076889600000|2004-02-16 00:00:00|1231.10988|1231.10988|1238.332095|1238.332095|1239.99876|1239.99876|1222.221|1222.221|7604817
1076976000000|2004-02-17 00:00:00|1237.77654|1237.77654|1232.776545|1232.776545|1244.998755|1244.998755|1230.865436|1230.865436|7218046
1077062400000|2004-02-18 00:00:00|1232.22099|1232.22099|1252.776747|1252.776747|1269.99873|1269.99873|1232.22099|1232.22099|11679892
1077148800000|2004-02-19 00:00:00|1264.44318|1264.44318|1258.251408|1258.251408|1272.776505|1272.776505|1255.5543|1255.5543|5148773
1077235200000|2004-02-20 00:00:00|1261.665405|1261.665405|1189.865477|1189.865477|1286.529825|1286.529825|1189.865477|1189.865477|7866450
1077494400000|2004-02-23 00:00:00|1281.10983|1281.10983|1262.776515|1262.776515|1294.44315|1294.44315|1259.99874|1259.99874|3950949
1077580800000|2004-02-24 00:00:00|1261.665405|1261.665405|1257.332076|1257.332076|1273.554282|1273.554282|1244.4432|1244.4432|3983676
1077667200000|2004-02-25 00:00:00|1247.77653|1247.77653|1249.720973|1249.720973|1259.99874|1259.99874|1246.66542|1246.66542|4111549
1077753600000|2004-02-26 00:00:00|1261.10985|1261.10985|1258.88763|1258.88763|1261.10985|1261.10985|1245.887643|1245.887643|4809196
1077840000000|2004-02-27 00:00:00|1254.44319|1254.44319|1256.443188|1256.443188|1261.220961|1261.220961|1248.88764|1248.88764|4140954
1078099200000|2004-03-01 00:00:00|1253.33208|1253.33208|1254.176524|1254.176524|1261.665405|1261.665405|1249.443195|1249.443195|3409928
1078185600000|2004-03-02 00:00:00|1271.10984|1271.10984|1245.789865|1245.789865|1271.10984|1271.10984|1237.77654|1237.77654|6188450
1078272000000|2004-03-03 00:00:00|1244.4432|1244.4432|1239.668094|1239.668094|1244.998755|1244.998755|1221.821|1221.821|8919563
1078358400000|2004-03-04 00:00:00|1239.99876|1239.99876|1227.717883|1227.717883|1241.665425|1241.665425|1225.55433|1225.55433|5137926
1078444800000|2004-03-05 00:00:00|1237.77654|1237.77654|1241.665425|1241.665425|1245.438755|1245.438755|1226.109885|1226.109885|5717733
1078704000000|2004-03-08 00:00:00|1249.443195|1249.443195|1237.81254|1237.81254|1249.443195|1249.443195|1232.22099|1232.22099|3515938
1078790400000|2004-03-09 00:00:00|1233.887655|1233.887655|1246.398754|1246.398754|1253.33208|1253.33208|1233.887655|1233.887655|5145767
1078876800000|2004-03-10 00:00:00|1253.33208|1253.33208|1261.998738|1261.998738|1267.77651|1267.77651|1242.776535|1242.776535|6505416
1078963200000|2004-03-11 00:00:00|1252.22097|1252.22097|1245.878754|1245.878754|1261.10985|1261.10985|1236.66543|1236.66543|8845985
1079049600000|2004-03-12 00:00:00|1246.109865|1246.109865|1232.265434|1232.265434|1259.99874|1259.99874|1226.109885|1226.109885|8946982
1079308800000|2004-03-15 00:00:00|1223.33211|1223.33211|1216.66545|1216.66545|1233.887655|1233.887655|1216.109895|1216.109895|4164216
1079395200000|2004-03-16 00:00:00|1217.77656|1217.77656|1219.99878|1219.99878|1226.66544|1226.66544|1206.66546|1206.66546|4834780
1079481600000|2004-03-17 00:00:00|1217.77656|1217.77656|1222.354333|1222.354333|1231.10988|1231.10988|1208.332125|1208.332125|6818449
1079568000000|2004-03-18 00:00:00|1225.55433|1225.55433|1209.443235|1209.443235|1225.55433|1225.55433|1205.55435|1205.55435|5033630
1079654400000|2004-03-19 00:00:00|1221.10989|1221.10989|1212.604121|1212.604121|1222.221|1222.221|1205.55435|1205.55435|7254625
1079913600000|2004-03-22 00:00:00|1216.66545|1216.66545|1193.33214|1193.33214|1216.66545|1216.66545|1183.33215|1183.33215|3916945
1080000000000|2004-03-23 00:00:00|1189.99881|1189.99881|1180.441042|1180.441042|1193.043251|1193.043251|1168.88772|1168.88772|8084208
1080086400000|2004-03-24 00:00:00|1171.10994|1171.10994|1153.932179|1153.932179|1172.28105|1172.28105|1144.4433|1144.4433|12787345
1080172800000|2004-03-25 00:00:00|1153.33218|1153.33218|1173.043271|1173.043271|1173.33216|1173.33216|1153.33218|1153.33218|9436180
1080259200000|2004-03-26 00:00:00|1175.55438|1175.55438|1177.423267|1177.423267|1177.7766|1177.7766|1156.66551|1156.66551|5423109
1080514800000|2004-03-28 23:00:00|1177.7766|1177.7766|1185.55437|1185.55437|1189.865477|1189.865477|1164.998835|1164.998835|5150423
1080601200000|2004-03-29 23:00:00|1189.99881|1189.99881|1193.33214|1193.33214|1198.88769|1198.88769|1189.99881|1189.99881|8015018
1080687600000|2004-03-30 23:00:00|1196.66547|1196.66547|1196.66547|1196.66547|1204.44324|1204.44324|1192.22103|1192.22103|7044806
1080774000000|2004-03-31 23:00:00|1199.9988|1199.9988|1190.087699|1190.087699|1204.44324|1204.44324|1179.99882|1179.99882|4200594
1080860400000|2004-04-01 23:00:00|1197.77658|1197.77658|1196.66547|1196.66547|1199.9988|1199.9988|1184.44326|1184.44326|5302615
1081119600000|2004-04-04 23:00:00|1199.9988|1199.9988|1190.376587|1190.376587|1199.9988|1199.9988|1185.55437|1185.55437|4145404
1081206000000|2004-04-05 23:00:00|1201.10991|1201.10991|1188.8877|1188.8877|1201.10991|1201.10991|1184.44326|1184.44326|6526810
1081292400000|2004-04-06 23:00:00|1186.66548|1186.66548|1199.9988|1199.9988|1199.9988|1199.9988|1184.44326|1184.44326|4616110
1081378800000|2004-04-07 23:00:00|1197.77658|1197.77658|1194.900805|1194.900805|1207.77657|1207.77657|1191.10992|1191.10992|3877557
1081810800000|2004-04-12 23:00:00|1192.22103|1192.22103|1199.698134|1199.698134|1205.55435|1205.55435|1189.99881|1189.99881|4261686
1081897200000|2004-04-13 23:00:00|1207.77657|1207.77657|1213.33212|1213.33212|1221.10989|1221.10989|1196.66547|1196.66547|6001533
1081983600000|2004-04-14 23:00:00|1213.33212|1213.33212|1220.887668|1220.887668|1224.44322|1224.44322|1206.66546|1206.66546|4058965
1082070000000|2004-04-15 23:00:00|1221.10989|1221.10989|1227.822106|1227.822106|1229.176549|1229.176549|1201.021021|1201.021021|7315768
1082329200000|2004-04-18 23:00:00|1226.66544|1226.66544|1217.37656|1217.37656|1226.66544|1226.66544|1212.22101|1212.22101|4750382
1082415600000|2004-04-19 23:00:00|1226.66544|1226.66544|1229.629881|1229.629881|1232.22099|1232.22099|1216.132117|1216.132117|2817886
1082502000000|2004-04-20 23:00:00|1223.33211|1223.33211|1262.95207|1262.95207|1263.33207|1263.33207|1223.33211|1223.33211|9503823
1082588400000|2004-04-21 23:00:00|1258.88763|1258.88763|1266.6654|1266.6654|1276.66539|1276.66539|1252.22097|1252.22097|11509023
1082674800000|2004-04-22 23:00:00|1277.7765|1277.7765|1261.376516|1261.376516|1282.22094|1282.22094|1243.33209|1243.33209|8444569
1082934000000|2004-04-25 23:00:00|1246.66542|1246.66542|1241.909869|1241.909869|1251.10986|1251.10986|1229.99877|1229.99877|6094533
1083020400000|2004-04-26 23:00:00|1247.77653|1247.77653|1249.732084|1249.732084|1257.77652|1257.77652|1241.243203|1241.243203|5148472
1083106800000|2004-04-27 23:00:00|1172.22105|1172.22105|1164.44328|1164.44328|1248.88764|1248.88764|1159.443285|1159.443285|21034030
1083193200000|2004-04-28 23:00:00|1167.77661|1167.77661|1184.176594|1184.176594|1194.44325|1194.44325|1167.77661|1167.77661|23209288
1083279600000|2004-04-29 23:00:00|1187.77659|1187.77659|1191.10992|1191.10992|1195.69436|1195.69436|1177.7766|1177.7766|16613717
1083625200000|2004-05-03 23:00:00|1197.77658|1197.77658|1209.532124|1209.532124|1214.44323|1214.44323|1184.44326|1184.44326|37861005
1083711600000|2004-05-04 23:00:00|1206.66546|1206.66546|1215.55434|1215.55434|1218.88767|1218.88767|1204.44324|1204.44324|43432724
1083798000000|2004-05-05 23:00:00|1215.55434|1215.55434|1183.17215|1183.17215|1215.55434|1215.55434|1177.7766|1177.7766|21260318
1083884400000|2004-05-06 23:00:00|1185.55437|1185.55437|1173.33216|1173.33216|1197.77658|1197.77658|1169.99883|1169.99883|14939290
1084143600000|2004-05-09 23:00:00|1166.6655|1166.6655|1166.6655|1166.6655|1176.26549|1176.26549|1157.421065|1157.421065|9079979
1084230000000|2004-05-10 23:00:00|1162.22106|1162.22106|1168.88772|1168.88772|1177.7766|1177.7766|1161.10995|1161.10995|6639680
1084316400000|2004-05-11 23:00:00|1177.7766|1177.7766|1159.08773|1159.08773|1177.7766|1177.7766|1141.043303|1141.043303|10274252
1084402800000|2004-05-12 23:00:00|1149.99885|1149.99885|1145.221077|1145.221077|1157.221065|1157.221065|1144.4433|1144.4433|5084911
1084489200000|2004-05-13 23:00:00|1144.4433|1144.4433|1152.576625|1152.576625|1156.66551|1156.66551|1144.4433|1144.4433|4060743
1084748400000|2004-05-16 23:00:00|1151.10996|1151.10996|1150.887738|1150.887738|1154.44329|1154.44329|1143.33219|1143.33219|6075561
1084834800000|2004-05-17 23:00:00|1155.5544|1155.5544|1158.88773|1158.88773|1171.261051|1171.261051|1153.33218|1153.33218|8434316
1084921200000|2004-05-18 23:00:00|1146.66552|1146.66552|1135.55442|1135.55442|1147.77663|1147.77663|1129.99887|1129.99887|5947603
1085007600000|2004-05-19 23:00:00|1137.77664|1137.77664|1129.99887|1129.99887|1143.33219|1143.33219|1124.44332|1124.44332|4684281
1085094000000|2004-05-20 23:00:00|1129.99887|1129.99887|1129.99887|1129.99887|1135.598864|1135.598864|1122.2211|1122.2211|2953335
1085353200000|2004-05-23 23:00:00|1124.44332|1124.44332|1127.072206|1127.072206|1141.10997|1141.10997|1122.2211|1122.2211|4473473
1085439600000|2004-05-24 23:00:00|1126.66554|1126.66554|1120.376657|1120.376657|1128.685538|1128.685538|1113.33222|1113.33222|5175313
1085526000000|2004-05-25 23:00:00|1126.66554|1126.66554|1117.77666|1117.77666|1134.44331|1134.44331|1112.22111|1112.22111|6201859
1085612400000|2004-05-26 23:00:00|1118.88777|1118.88777|1114.463774|1114.463774|1123.33221|1123.33221|1108.88778|1108.88778|29647911
1085698800000|2004-05-27 23:00:00|1133.3322|1133.3322|1152.22107|1152.22107|1157.221065|1157.221065|1133.043311|1133.043311|14410431
1086044400000|2004-05-31 23:00:00|1153.33218|1153.33218|1146.66552|1146.66552|1153.509958|1153.509958|1139.99886|1139.99886|5941485
1086130800000|2004-06-01 23:00:00|1151.10996|1151.10996|1141.10997|1141.10997|1151.10996|1151.10996|1139.99886|1139.99886|4483498
1086217200000|2004-06-02 23:00:00|1145.55441|1145.55441|1144.4433|1144.4433|1147.932185|1147.932185|1135.55442|1135.55442|4737689
1086303600000|2004-06-03 23:00:00|1144.4433|1144.4433|1143.932189|1143.932189|1148.88774|1148.88774|1139.776638|1139.776638|4124305
1086562800000|2004-06-06 23:00:00|1148.88774|1148.88774|1157.77662|1157.77662|1165.55439|1165.55439|1148.88774|1148.88774|5921456
1086649200000|2004-06-07 23:00:00|1163.33217|1163.33217|1158.88773|1158.88773|1164.44328|1164.44328|1154.732179|1154.732179|2709196
1086735600000|2004-06-08 23:00:00|1165.55439|1165.55439|1160.748395|1160.748395|1167.443277|1167.443277|1153.33218|1153.33218|2575221
1086822000000|2004-06-09 23:00:00|1159.99884|1159.99884|1160.752173|1160.752173|1167.77661|1167.77661|1150.487738|1150.487738|5732129
1086908400000|2004-06-10 23:00:00|1153.33218|1153.33218|1166.6655|1166.6655|1171.10994|1171.10994|1146.66552|1146.66552|1890495
1087167600000|2004-06-13 23:00:00|1163.33217|1163.33217|1159.658174|1159.658174|1164.44328|1164.44328|1152.22107|1152.22107|3515092
1087254000000|2004-06-14 23:00:00|1156.66551|1156.66551|1162.22106|1162.22106|1165.55439|1165.55439|1155.5544|1155.5544|3739860
1087340400000|2004-06-15 23:00:00|1164.44328|1164.44328|1169.99883|1169.99883|1171.10994|1171.10994|1157.998842|1157.998842|3647269
1087426800000|2004-06-16 23:00:00|1172.22105|1172.22105|1178.287711|1178.287711|1181.10993|1181.10993|1167.77661|1167.77661|5099306
1087513200000|2004-06-17 23:00:00|1187.77659|1187.77659|1185.554814|1185.554814|1191.10992|1191.10992|1174.44327|1174.44327|3485330
1087772400000|2004-06-20 23:00:00|1186.66548|1186.66548|1192.154363|1192.154363|1196.66547|1196.66547|1185.798814|1185.798814|4368656
1087858800000|2004-06-21 23:00:00|1184.44326|1184.44326|1194.44325|1194.44325|1196.66547|1196.66547|1184.221038|1184.221038|4119300
1087945200000|2004-06-22 23:00:00|1191.10992|1191.10992|1190.932142|1190.932142|1199.9988|1199.9988|1185.55437|1185.55437|4203566
1088031600000|2004-06-23 23:00:00|1195.55436|1195.55436|1187.77659|1187.77659|1198.88769|1198.88769|1178.88771|1178.88771|6253759
1088118000000|2004-06-24 23:00:00|1182.22104|1182.22104|1183.798816|1183.798816|1189.99881|1189.99881|1180.70993|1180.70993|5215259
1088377200000|2004-06-27 23:00:00|1175.55438|1175.55438|1189.99881|1189.99881|1193.33214|1193.33214|1175.55438|1175.55438|5638572
1088463600000|2004-06-28 23:00:00|1192.22103|1192.22103|1202.22102|1202.22102|1204.44324|1204.44324|1186.66548|1186.66548|6461586
1088550000000|2004-06-29 23:00:00|1206.66546|1206.66546|1202.22102|1202.22102|1212.22101|1212.22101|1197.77658|1197.77658|16335034
1088636400000|2004-06-30 23:00:00|1202.22102|1202.22102|1191.672142|1191.672142|1203.143241|1203.143241|1184.44326|1184.44326|22030348
1088722800000|2004-07-01 23:00:00|1186.66548|1186.66548|1186.66548|1186.66548|1187.221035|1187.221035|1169.99883|1169.99883|20725420
1088982000000|2004-07-04 23:00:00|1178.88771|1178.88771|1162.757059|1162.757059|1178.88771|1178.88771|1158.398842|1158.398842|2983862
1089068400000|2004-07-05 23:00:00|1154.44329|1154.44329|1151.376626|1151.376626|1158.88773|1158.88773|1142.22108|1142.22108|17131790
1089154800000|2004-07-06 23:00:00|1156.66551|1156.66551|1150.776627|1150.776627|1160.221062|1160.221062|1146.66552|1146.66552|14065886
1089241200000|2004-07-07 23:00:00|1148.88774|1148.88774|1155.227734|1155.227734|1161.10995|1161.10995|1146.66552|1146.66552|7252144
1089327600000|2004-07-08 23:00:00|1156.66551|1156.66551|1153.247736|1153.247736|1159.99884|1159.99884|1146.66552|1146.66552|8274756
1089586800000|2004-07-11 23:00:00|1152.22107|1152.22107|1143.818634|1143.818634|1157.452176|1157.452176|1138.88775|1138.88775|7392530
1089673200000|2004-07-12 23:00:00|1152.22107|1152.22107|1139.79886|1139.79886|1152.22107|1152.22107|1128.88776|1128.88776|9504549
1089759600000|2004-07-13 23:00:00|1131.10998|1131.10998|1133.998866|1133.998866|1144.4433|1144.4433|1124.44332|1124.44332|9608500
1089846000000|2004-07-14 23:00:00|1137.77664|1137.77664|1138.88775|1138.88775|1144.4433|1144.4433|1136.66553|1136.66553|4543743
1089932400000|2004-07-15 23:00:00|1138.88775|1138.88775|1138.88775|1138.88775|1142.22108|1142.22108|1133.3322|1133.3322|9544662
1090191600000|2004-07-18 23:00:00|1138.88775|1138.88775|1129.058871|1129.058871|1138.88775|1138.88775|1124.44332|1124.44332|5403179
1090278000000|2004-07-19 23:00:00|1129.99887|1129.99887|1126.376651|1126.376651|1132.22109|1132.22109|1122.2211|1122.2211|5556508
1090364400000|2004-07-20 23:00:00|1131.10998|1131.10998|1123.894432|1123.894432|1133.3722|1133.3722|1121.10999|1121.10999|5613556
1090450800000|2004-07-21 23:00:00|1112.22111|1112.22111|1115.55444|1115.55444|1124.44332|1124.44332|1112.22111|1112.22111|4794800
1090537200000|2004-07-22 23:00:00|1117.77666|1117.77666|1119.99888|1119.99888|1126.954429|1126.954429|1116.66555|1116.66555|4423116
1090796400000|2004-07-25 23:00:00|1124.44332|1124.44332|1116.398884|1116.398884|1128.88776|1128.88776|1110.821111|1110.821111|6618992
1090882800000|2004-07-26 23:00:00|1108.88778|1108.88778|1126.66554|1126.66554|1126.66554|1126.66554|1084.554471|1084.554471|8244861
1090969200000|2004-07-27 23:00:00|1092.22113|1092.22113|1078.88781|1078.88781|1099.9989|1099.9989|1062.22116|1062.22116|23070776
1091055600000|2004-07-28 23:00:00|1082.22114|1082.22114|1098.88779|1098.88779|1103.310008|1103.310008|1075.621147|1075.621147|16969899
1091142000000|2004-07-29 23:00:00|1098.88779|1098.88779|1078.88781|1078.88781|1101.376676|1101.376676|1067.77671|1067.77671|11723242
1091401200000|2004-08-01 23:00:00|1085.55447|1085.55447|1068.942487|1068.942487|1085.55447|1085.55447|1061.11005|1061.11005|8320258
1091487600000|2004-08-02 23:00:00|1072.22115|1072.22115|1068.88782|1068.88782|1074.24337|1074.24337|1064.154491|1064.154491|12372681
1091574000000|2004-08-03 23:00:00|1065.55449|1065.55449|1062.22116|1062.22116|1065.55449|1065.55449|1056.66561|1056.66561|7842462
1091660400000|2004-08-04 23:00:00|1067.77671|1067.77671|1059.421163|1059.421163|1071.998928|1071.998928|1052.043392|1052.043392|6216878
1091746800000|2004-08-05 23:00:00|1051.11006|1051.11006|1041.11007|1041.11007|1058.598941|1058.598941|1036.66563|1036.66563|5802893
1092006000000|2004-08-08 23:00:00|1035.55452|1035.55452|1044.4434|1044.4434|1046.66562|1046.66562|1028.88786|1028.88786|5909895
1092092400000|2004-08-09 23:00:00|1041.11007|1041.11007|1043.33229|1043.33229|1052.22117|1052.22117|1036.66563|1036.66563|4871298
1092178800000|2004-08-10 23:00:00|1049.99895|1049.99895|1033.3323|1033.3323|1049.99895|1049.99895|1022.2212|1022.2212|6134114
1092265200000|2004-08-11 23:00:00|1031.11008|1031.11008|1039.443405|1039.443405|1044.998955|1044.998955|1031.11008|1031.11008|9844042
1092351600000|2004-08-12 23:00:00|1038.88785|1038.88785|1034.310077|1034.310077|1041.11007|1041.11007|1029.99897|1029.99897|6345735
1092610800000|2004-08-15 23:00:00|1025.55453|1025.55453|1038.465628|1038.465628|1041.11007|1041.11007|1023.33231|1023.33231|5160975
1092697200000|2004-08-16 23:00:00|1038.88785|1038.88785|1051.665615|1051.665615|1057.77672|1057.77672|1038.88785|1038.88785|5501208
1092783600000|2004-08-17 23:00:00|1048.88784|1048.88784|1042.887846|1042.887846|1053.33228|1053.33228|1033.3323|1033.3323|7332054
1092870000000|2004-08-18 23:00:00|1048.88784|1048.88784|1044.4434|1044.4434|1053.33228|1053.33228|1035.55452|1035.55452|5985245
1092956400000|2004-08-19 23:00:00|1039.99896|1039.99896|1037.110074|1037.110074|1042.22118|1042.22118|1030.621192|1030.621192|4277949
1093215600000|2004-08-22 23:00:00|1047.77673|1047.77673|1048.334507|1048.334507|1053.33228|1053.33228|1042.443402|1042.443402|3348478
1093302000000|2004-08-23 23:00:00|1051.11006|1051.11006|1056.66561|1056.66561|1061.11005|1061.11005|1047.887841|1047.887841|6393520
1093388400000|2004-08-24 23:00:00|1057.77672|1057.77672|1046.321843|1046.321843|1062.22116|1062.22116|1039.99896|1039.99896|4056772
1093474800000|2004-08-25 23:00:00|1054.44339|1054.44339|1049.14784|1049.14784|1055.5545|1055.5545|1042.22118|1042.22118|6429066
1093561200000|2004-08-26 23:00:00|1039.99896|1039.99896|1056.852276|1056.852276|1059.99894|1059.99894|1039.99896|1039.99896|5652456
1093906800000|2004-08-30 23:00:00|1062.22116|1062.22116|1057.77672|1057.77672|1067.154488|1067.154488|1054.44339|1054.44339|5929875
1093993200000|2004-08-31 23:00:00|1064.44338|1064.44338|1071.598928|1071.598928|1081.11003|1081.11003|1063.33227|1063.33227|6171051
1094079600000|2004-09-01 23:00:00|1076.66559|1076.66559|1081.11003|1081.11003|1081.11003|1081.11003|1068.88782|1068.88782|7545083
1094166000000|2004-09-02 23:00:00|1078.88781|1078.88781|1084.44336|1084.44336|1087.77669|1087.77669|1072.22115|1072.22115|4693778
1094425200000|2004-09-05 23:00:00|1078.88781|1078.88781|1087.77669|1087.77669|1091.11002|1091.11002|1078.88781|1078.88781|3188928
1094511600000|2004-09-06 23:00:00|1087.77669|1087.77669|1093.33224|1093.33224|1095.55446|1095.55446|1083.776694|1083.776694|4947974
1094598000000|2004-09-07 23:00:00|1086.66558|1086.66558|1086.355136|1086.355136|1094.44335|1094.44335|1079.99892|1079.99892|6642529
1094684400000|2004-09-08 23:00:00|1082.22114|1082.22114|1079.99892|1079.99892|1085.55447|1085.55447|1071.754484|1071.754484|9949626
1094770800000|2004-09-09 23:00:00|1079.99892|1079.99892|1084.998915|1084.998915|1088.8878|1088.8878|1079.99892|1079.99892|5477895
1095030000000|2004-09-12 23:00:00|1088.8878|1088.8878|1089.999354|1089.999354|1097.77668|1097.77668|1085.55447|1085.55447|3306313
1095116400000|2004-09-13 23:00:00|1087.77669|1087.77669|1083.761138|1083.761138|1091.11002|1091.11002|1079.99892|1079.99892|6793690
1095202800000|2004-09-14 23:00:00|1083.33225|1083.33225|1081.665585|1081.665585|1093.776684|1093.776684|1073.33226|1073.33226|7261644
1095289200000|2004-09-15 23:00:00|1076.66559|1076.66559|1068.88782|1068.88782|1078.554477|1078.554477|1067.77671|1067.77671|5250657
1095375600000|2004-09-16 23:00:00|1069.99893|1069.99893|1071.11004|1071.11004|1078.665588|1078.665588|1065.55449|1065.55449|4932859
1095634800000|2004-09-19 23:00:00|1013.33232|1013.33232|1011.3101|1011.3101|1055.5545|1055.5545|997.77678|997.77678|38894026
1095721200000|2004-09-20 23:00:00|1019.99898|1019.99898|1038.88785|1038.88785|1042.887846|1042.887846|1006.66566|1006.66566|16387151
1095807600000|2004-09-21 23:00:00|1041.11007|1041.11007|1026.66564|1026.66564|1041.11007|1041.11007|1023.33231|1023.33231|8818563
1095894000000|2004-09-22 23:00:00|1022.776755|1022.776755|1021.11009|1021.11009|1029.99897|1029.99897|1018.754537|1018.754537|8790859
1095980400000|2004-09-23 23:00:00|1018.88787|1018.88787|1008.88788|1008.88788|1023.33231|1023.33231|1007.221215|1007.221215|11748643
1096239600000|2004-09-26 23:00:00|1006.110105|1006.110105|998.88789|998.88789|1007.77677|1007.77677|993.33234|993.33234|10487942
1096326000000|2004-09-27 23:00:00|996.66567|996.66567|1004.998995|1004.998995|1012.22121|1012.22121|992.22123|992.22123|14957441
1096412400000|2004-09-28 23:00:00|1009.99899|1009.99899|1010.554545|1010.554545|1016.532317|1016.532317|1000.554555|1000.554555|6257348
1096498800000|2004-09-29 23:00:00|1016.66565|1016.66565|1006.387883|1006.387883|1018.332315|1018.332315|998.332335|998.332335|8331609
1096585200000|2004-09-30 23:00:00|999.999|999.999|1008.243436|1008.243436|1013.33232|1013.33232|999.443445|999.443445|7521762
1096844400000|2004-10-03 23:00:00|1017.77676|1017.77676|1025.55453|1025.55453|1033.3323|1033.3323|1017.77676|1017.77676|7964904
1096930800000|2004-10-04 23:00:00|1026.110085|1026.110085|1030.201192|1030.201192|1034.287855|1034.287855|1020.554535|1020.554535|4369942
1097017200000|2004-10-05 23:00:00|1026.66564|1026.66564|1023.13231|1023.13231|1027.77675|1027.77675|1018.88787|1018.88787|5723925
1097103600000|2004-10-06 23:00:00|1032.776745|1032.776745|1028.198972|1028.198972|1033.065634|1033.065634|1022.2212|1022.2212|10192425
1097190000000|2004-10-07 23:00:00|1025.55453|1025.55453|1028.014528|1028.014528|1033.887855|1033.887855|1022.776755|1022.776755|7201080
1097449200000|2004-10-10 23:00:00|1031.665635|1031.665635|1022.098978|1022.098978|1031.665635|1031.665635|1011.1101|1011.1101|5144035
1097535600000|2004-10-11 23:00:00|1026.110085|1026.110085|1005.55455|1005.55455|1026.110085|1026.110085|997.221225|997.221225|6542128
1097622000000|2004-10-12 23:00:00|1013.887875|1013.887875|1007.798992|1007.798992|1016.110095|1016.110095|1005.95455|1005.95455|9464822
1097708400000|2004-10-13 23:00:00|1004.44344|1004.44344|1012.354543|1012.354543|1015.55454|1015.55454|1001.11011|1001.11011|7818000
1097794800000|2004-10-14 23:00:00|1006.66566|1006.66566|1006.287883|1006.287883|1014.64343|1014.64343|1004.44344|1004.44344|11777916
1098054000000|2004-10-17 23:00:00|1011.1101|1011.1101|1010.554545|1010.554545|1012.776765|1012.776765|1004.44344|1004.44344|10002300
1098140400000|2004-10-18 23:00:00|1015.55454|1015.55454|1017.732316|1017.732316|1023.887865|1023.887865|1011.665655|1011.665655|11108007
1098226800000|2004-10-19 23:00:00|1009.99899|1009.99899|997.465669|997.465669|1011.665655|1011.665655|997.465669|997.465669|12485595
1098313200000|2004-10-20 23:00:00|1001.665665|1001.665665|1002.22122|1002.22122|1005.55455|1005.55455|990.554565|990.554565|17874981
1098399600000|2004-10-21 23:00:00|1002.22122|1002.22122|994.44345|994.44345|1006.110105|1006.110105|977.421245|977.421245|12128579
1098658800000|2004-10-24 23:00:00|988.8879|988.8879|993.49834|993.49834|993.499007|993.499007|973.221249|973.221249|10281548
1098745200000|2004-10-25 23:00:00|985.55457|985.55457|983.863461|983.863461|1002.776775|1002.776775|977.221245|977.221245|11115530
1098831600000|2004-10-26 23:00:00|1015.55454|1015.55454|1004.998995|1004.998995|1019.99898|1019.99898|974.999025|974.999025|21956483
1098918000000|2004-10-27 23:00:00|1019.99898|1019.99898|1021.554534|1021.554534|1032.154523|1032.154523|1006.66566|1006.66566|13440670
1099004400000|2004-10-28 23:00:00|1029.99897|1029.99897|1026.92564|1026.92564|1039.99896|1039.99896|1019.99898|1019.99898|17088154
1099267200000|2004-11-01 00:00:00|1022.776755|1022.776755|1042.22118|1042.22118|1044.998955|1044.998955|1017.77676|1017.77676|10394889
1099353600000|2004-11-02 00:00:00|1038.332295|1038.332295|1052.154503|1052.154503|1052.154503|1052.154503|1035.132298|1035.132298|7380109
1099440000000|2004-11-03 00:00:00|1048.88784|1048.88784|1039.132294|1039.132294|1049.154506|1049.154506|1027.221195|1027.221195|7867830
1099526400000|2004-11-04 00:00:00|1044.4434|1044.4434|1043.576734|1043.576734|1053.33228|1053.33228|1033.3323|1033.3323|8898411
1099612800000|2004-11-05 00:00:00|1061.11005|1061.11005|1056.867832|1056.867832|1072.22115|1072.22115|1051.776726|1051.776726|5163274
1099872000000|2004-11-08 00:00:00|1056.66561|1056.66561|1056.687832|1056.687832|1071.11004|1071.11004|1043.798956|1043.798956|4847730
1099958400000|2004-11-09 00:00:00|1063.33227|1063.33227|1049.916728|1049.916728|1063.33227|1063.33227|1042.22118|1042.22118|5310485
1100044800000|2004-11-10 00:00:00|1049.99895|1049.99895|1053.185169|1053.185169|1063.465603|1063.465603|1049.99895|1049.99895|3338972
1100131200000|2004-11-11 00:00:00|1057.77672|1057.77672|1054.176724|1054.176724|1074.910036|1074.910036|1052.22117|1052.22117|6919345
1100217600000|2004-11-12 00:00:00|1077.7767|1077.7767|1078.88781|1078.88781|1089.443355|1089.443355|1072.132261|1072.132261|4538859
1100476800000|2004-11-15 00:00:00|1081.11003|1081.11003|1080.618919|1080.618919|1083.33225|1083.33225|1075.55448|1075.55448|3086050
1100563200000|2004-11-16 00:00:00|1086.66558|1086.66558|1083.287806|1083.287806|1086.66558|1086.66558|1075.55448|1075.55448|7925456
1100649600000|2004-11-17 00:00:00|1073.33226|1073.33226|1086.33758|1086.33758|1087.77669|1087.77669|1068.88782|1068.88782|13066648
1100736000000|2004-11-18 00:00:00|1084.44336|1084.44336|1082.470029|1082.470029|1093.33224|1093.33224|1079.99892|1079.99892|8281688
1100822400000|2004-11-19 00:00:00|1088.8878|1088.8878|1084.465582|1084.465582|1100.176678|1100.176678|1079.99892|1079.99892|5164319
1101081600000|2004-11-22 00:00:00|1081.665585|1081.665585|1076.110035|1076.110035|1091.665575|1091.665575|1068.88782|1068.88782|11041179
1101168000000|2004-11-23 00:00:00|1077.7767|1077.7767|1076.996701|1076.996701|1089.621133|1089.621133|1072.776705|1072.776705|11088956
1101254400000|2004-11-24 00:00:00|1076.110035|1076.110035|1074.44337|1074.44337|1078.88781|1078.88781|1069.221153|1069.221153|24696969
1101340800000|2004-11-25 00:00:00|1077.7767|1077.7767|1082.776695|1082.776695|1086.66558|1086.66558|1073.798926|1073.798926|2794430
1101427200000|2004-11-26 00:00:00|1081.665585|1081.665585|1078.63381|1078.63381|1087.221135|1087.221135|1076.576701|1076.576701|2540662
1101686400000|2004-11-29 00:00:00|1084.44336|1084.44336|1082.22114|1082.22114|1097.221125|1097.221125|1080.554475|1080.554475|4085548
1101772800000|2004-11-30 00:00:00|1088.8878|1088.8878|1070.817374|1070.817374|1088.8878|1088.8878|1063.33227|1063.33227|8154703
1101859200000|2004-12-01 00:00:00|1059.443385|1059.443385|1065.15449|1065.15449|1070.554485|1070.554485|1058.88783|1058.88783|9132137
1101945600000|2004-12-02 00:00:00|1071.11004|1071.11004|1085.13847|1085.13847|1085.687803|1085.687803|1071.11004|1071.11004|5868842
1102032000000|2004-12-03 00:00:00|1082.776695|1082.776695|1077.221145|1077.221145|1086.66558|1086.66558|1069.443375|1069.443375|6131975
1102291200000|2004-12-06 00:00:00|1076.110035|1076.110035|1066.6656|1066.6656|1076.376701|1076.376701|1062.776715|1062.776715|6281617
1102377600000|2004-12-07 00:00:00|1069.443375|1069.443375|1073.887815|1073.887815|1073.887815|1073.887815|1063.887825|1063.887825|6851539
1102464000000|2004-12-08 00:00:00|1062.22116|1062.22116|1075.55448|1075.55448|1075.643369|1075.643369|1062.22116|1062.22116|6611994
1102550400000|2004-12-09 00:00:00|1073.33226|1073.33226|1076.376701|1076.376701|1077.883367|1077.883367|1066.6656|1066.6656|5940959
1102636800000|2004-12-10 00:00:00|1074.44337|1074.44337|1073.33226|1073.33226|1081.11003|1081.11003|1069.443375|1069.443375|2927919
1102896000000|2004-12-13 00:00:00|1078.88781|1078.88781|1087.06558|1087.06558|1091.665575|1091.665575|1075.887813|1075.887813|24772757
1102982400000|2004-12-14 00:00:00|1089.99891|1089.99891|1089.99891|1089.99891|1097.77668|1097.77668|1086.66558|1086.66558|4411606
1103068800000|2004-12-15 00:00:00|1087.221135|1087.221135|1089.443355|1089.443355|1094.998905|1094.998905|1087.221135|1087.221135|6379913
1103155200000|2004-12-16 00:00:00|1094.998905|1094.998905|1094.990016|1094.990016|1098.88779|1098.88779|1086.66558|1086.66558|13747277
1103241600000|2004-12-17 00:00:00|1096.66557|1096.66557|1086.710024|1086.710024|1098.88779|1098.88779|1084.44336|1084.44336|8853999
1103500800000|2004-12-20 00:00:00|1089.443355|1089.443355|1100.221122|1100.221122|1103.398897|1103.398897|1087.221135|1087.221135|9599562
1103587200000|2004-12-21 00:00:00|1099.9989|1099.9989|1099.9989|1099.9989|1102.412231|1102.412231|1091.11002|1091.11002|7190672
1103673600000|2004-12-22 00:00:00|1101.665565|1101.665565|1115.55444|1115.55444|1118.332215|1118.332215|1101.665565|1101.665565|14118009
1103760000000|2004-12-23 00:00:00|1119.443325|1119.443325|1127.77665|1127.77665|1133.398867|1133.398867|1112.398888|1112.398888|9125946
1103846400000|2004-12-24 00:00:00|1131.10998|1131.10998|1129.413982|1129.413982|1134.021088|1134.021088|1120.021102|1120.021102|1353187
1104278400000|2004-12-29 00:00:00|1126.109985|1126.109985|1137.77664|1137.77664|1141.10997|1141.10997|1125.821096|1125.821096|11285376
1104364800000|2004-12-30 00:00:00|1142.22108|1142.22108|1138.734417|1138.734417|1143.887745|1143.887745|1134.998865|1134.998865|8707073
1104451200000|2004-12-31 00:00:00|1133.3322|1133.3322|1136.66553|1136.66553|1138.88775|1138.88775|1128.998871|1128.998871|3528625
1104796800000|2005-01-04 00:00:00|1142.776635|1142.776635|1153.887735|1153.887735|1153.887735|1153.887735|1141.665525|1141.665525|6407636
1104883200000|2005-01-05 00:00:00|1138.88775|1138.88775|1144.0433|1144.0433|1153.887735|1153.887735|1138.554417|1138.554417|3137872
1104969600000|2005-01-06 00:00:00|1143.887745|1143.887745|1141.398859|1141.398859|1147.221075|1147.221075|1134.44331|1134.44331|3020224
1105056000000|2005-01-07 00:00:00|1136.109975|1136.109975|1133.813533|1133.813533|1138.88775|1138.88775|1126.66554|1126.66554|4509930
1105315200000|2005-01-10 00:00:00|1132.22109|1132.22109|1125.55443|1125.55443|1132.509979|1132.509979|1119.443325|1119.443325|3952293
1105401600000|2005-01-11 00:00:00|1129.443315|1129.443315|1126.709984|1126.709984|1129.443315|1129.443315|1123.776654|1123.776654|6783881
1105488000000|2005-01-12 00:00:00|1123.887765|1123.887765|1118.88777|1118.88777|1129.99887|1129.99887|1117.221105|1117.221105|4633977
1105574400000|2005-01-13 00:00:00|1122.776655|1122.776655|1121.10999|1121.10999|1124.998875|1124.998875|1117.798882|1117.798882|3829260
1105660800000|2005-01-14 00:00:00|1119.443325|1119.443325|1128.88776|1128.88776|1131.665535|1131.665535|1114.998885|1114.998885|5339519
1105920000000|2005-01-17 00:00:00|1122.2211|1122.2211|1121.10999|1121.10999|1126.109985|1126.109985|1114.44333|1114.44333|5351834
1106006400000|2005-01-18 00:00:00|1121.10999|1121.10999|1109.010002|1109.010002|1121.10999|1121.10999|1092.22113|1092.22113|6387229
1106092800000|2005-01-19 00:00:00|1099.9989|1099.9989|1093.33224|1093.33224|1107.77667|1107.77667|1089.176689|1089.176689|6647470
1106179200000|2005-01-20 00:00:00|1090.554465|1090.554465|1083.33225|1083.33225|1090.554465|1090.554465|1078.88781|1078.88781|6686951
1106265600000|2005-01-21 00:00:00|1092.22113|1092.22113|1091.665575|1091.665575|1099.554456|1099.554456|1088.354467|1088.354467|6511639
1106524800000|2005-01-24 00:00:00|1081.11003|1081.11003|1083.33225|1083.33225|1086.110025|1086.110025|1077.7767|1077.7767|4140614
1106611200000|2005-01-25 00:00:00|1077.221145|1077.221145|1083.918916|1083.918916|1087.77669|1087.77669|1077.221145|1077.221145|4829549
1106697600000|2005-01-26 00:00:00|1083.33225|1083.33225|1097.221125|1097.221125|1098.88779|1098.88779|1082.776695|1082.776695|5263319
1106784000000|2005-01-27 00:00:00|1098.88779|1098.88779|1092.943352|1092.943352|1098.88779|1098.88779|1088.8878|1088.8878|6150690
1106870400000|2005-01-28 00:00:00|1098.88779|1098.88779|1107.418226|1107.418226|1114.44333|1114.44333|1093.33224|1093.33224|7680921
1107129600000|2005-01-31 00:00:00|1117.77666|1117.77666|1127.109984|1127.109984|1134.44331|1134.44331|1115.55444|1115.55444|6821107
1107216000000|2005-02-01 00:00:00|1123.33221|1123.33221|1128.88776|1128.88776|1129.712204|1129.712204|1115.532218|1115.532218|5256706
1107302400000|2005-02-02 00:00:00|1139.99886|1139.99886|1160.092395|1160.092395|1166.732167|1166.732167|1128.88776|1128.88776|11336996
1107388800000|2005-02-03 00:00:00|1161.10995|1161.10995|1166.847722|1166.847722|1169.99883|1169.99883|1119.99888|1119.99888|6435939
1107475200000|2005-02-04 00:00:00|1166.6655|1166.6655|1156.776621|1156.776621|1167.887721|1167.887721|1153.33218|1153.33218|8371981
1107734400000|2005-02-07 00:00:00|1162.22106|1162.22106|1166.109945|1166.109945|1166.6655|1166.6655|1156.109955|1156.109955|4637313
1107820800000|2005-02-08 00:00:00|1163.33217|1163.33217|1155.865511|1155.865511|1163.33217|1163.33217|1149.99885|1149.99885|5939289
1107907200000|2005-02-09 00:00:00|1153.887735|1153.887735|1146.654409|1146.654409|1163.33217|1163.33217|1141.10997|1141.10997|7469903
1107993600000|2005-02-10 00:00:00|1146.66552|1146.66552|1142.487746|1142.487746|1167.77661|1167.77661|1124.998875|1124.998875|17235590
1108080000000|2005-02-11 00:00:00|1139.99886|1139.99886|1133.3322|1133.3322|1151.132182|1151.132182|1131.10998|1131.10998|12365978
1108339200000|2005-02-14 00:00:00|1141.665525|1141.665525|1137.665529|1137.665529|1147.183297|1147.183297|1130.554425|1130.554425|6787808
1108425600000|2005-02-15 00:00:00|1135.55442|1135.55442|1127.983539|1127.983539|1136.109975|1136.109975|1126.66554|1126.66554|8214063
1108512000000|2005-02-16 00:00:00|1126.66554|1126.66554|1119.732214|1119.732214|1127.77665|1127.77665|1117.221105|1117.221105|9211767
1108598400000|2005-02-17 00:00:00|1119.443325|1119.443325|1114.723552|1114.723552|1121.10999|1121.10999|1111.11|1111.11|7415088
1108684800000|2005-02-18 00:00:00|1115.55444|1115.55444|1117.176661|1117.176661|1125.55443|1125.55443|1108.110003|1108.110003|10865405
1108944000000|2005-02-21 00:00:00|1127.77665|1127.77665|1119.08777|1119.08777|1127.77665|1127.77665|1113.887775|1113.887775|6336077
1109030400000|2005-02-22 00:00:00|1116.66555|1116.66555|1109.270002|1109.270002|1117.77666|1117.77666|1104.44334|1104.44334|8532056
1109116800000|2005-02-23 00:00:00|1107.221115|1107.221115|1107.77667|1107.77667|1109.99889|1109.99889|1099.465567|1099.465567|7964854
1109203200000|2005-02-24 00:00:00|1108.88778|1108.88778|1134.465532|1134.465532|1134.465532|1134.465532|1096.66557|1096.66557|9684304
1109289600000|2005-02-25 00:00:00|1099.9989|1099.9989|1099.443345|1099.443345|1108.88778|1108.88778|1094.44335|1094.44335|4263401
1109548800000|2005-02-28 00:00:00|1108.88778|1108.88778|1106.110005|1106.110005|1119.443325|1119.443325|1104.44334|1104.44334|5540323
1109635200000|2005-03-01 00:00:00|1104.44334|1104.44334|1113.598886|1113.598886|1119.443325|1119.443325|1103.887785|1103.887785|12081324
1109721600000|2005-03-02 00:00:00|1121.665545|1121.665545|1119.154436|1119.154436|1126.66554|1126.66554|1111.665555|1111.665555|6978861
1109808000000|2005-03-03 00:00:00|1120.554435|1120.554435|1120.554435|1120.554435|1124.44332|1124.44332|1117.77666|1117.77666|9069661
1109894400000|2005-03-04 00:00:00|1119.99888|1119.99888|1119.554436|1119.554436|1125.55443|1125.55443|1115.55444|1115.55444|6916734
1110153600000|2005-03-07 00:00:00|1119.99888|1119.99888|1117.332216|1117.332216|1120.554435|1120.554435|1113.887775|1113.887775|4565218
1110240000000|2005-03-08 00:00:00|1121.10999|1121.10999|1114.405552|1114.405552|1122.2211|1122.2211|1111.665555|1111.665555|4791750
1110326400000|2005-03-09 00:00:00|1132.22109|1132.22109|1113.872219|1113.872219|1132.22109|1132.22109|1111.11|1111.11|5270677
1110412800000|2005-03-10 00:00:00|1114.998885|1114.998885|1119.99888|1119.99888|1126.732207|1126.732207|1107.687781|1107.687781|3238657
1110499200000|2005-03-11 00:00:00|1128.332205|1128.332205|1125.55443|1125.55443|1128.332205|1128.332205|1119.887769|1119.887769|3163881
1110758400000|2005-03-14 00:00:00|1126.66554|1126.66554|1121.10999|1121.10999|1126.66554|1126.66554|1117.998882|1117.998882|4416509
1110844800000|2005-03-15 00:00:00|1118.332215|1118.332215|1123.33221|1123.33221|1123.887765|1123.887765|1118.332215|1118.332215|6059184
1110931200000|2005-03-16 00:00:00|1119.443325|1119.443325|1117.405549|1117.405549|1128.332205|1128.332205|1115.55444|1115.55444|5761325
1111017600000|2005-03-17 00:00:00|1122.2211|1122.2211|1123.33221|1123.33221|1124.998875|1124.998875|1117.77666|1117.77666|6664631
1111104000000|2005-03-18 00:00:00|1124.998875|1124.998875|1121.665545|1121.665545|1128.88776|1128.88776|1118.332215|1118.332215|4937766
1111363200000|2005-03-21 00:00:00|1118.88777|1118.88777|1122.2211|1122.2211|1124.154431|1124.154431|1116.66555|1116.66555|1745854
1111449600000|2005-03-22 00:00:00|1121.10999|1121.10999|1112.689554|1112.689554|1123.33221|1123.33221|1111.11|1111.11|5337852
1111536000000|2005-03-23 00:00:00|1105.55445|1105.55445|1119.754436|1119.754436|1127.77665|1127.77665|1105.55445|1105.55445|4200441
1111622400000|2005-03-24 00:00:00|1126.66554|1126.66554|1147.998852|1147.998852|1151.10996|1151.10996|1123.33221|1123.33221|4791035
1112050800000|2005-03-28 23:00:00|1142.22108|1142.22108|1153.33218|1153.33218|1154.44329|1154.44329|1135.55442|1135.55442|6038866
1112137200000|2005-03-29 23:00:00|1149.99885|1149.99885|1171.10994|1171.10994|1174.44327|1174.44327|1147.77663|1147.77663|14776037
1112223600000|2005-03-30 23:00:00|1177.7766|1177.7766|1162.22106|1162.22106|1177.7766|1177.7766|1161.10995|1161.10995|9387438
1112310000000|2005-03-31 23:00:00|1165.55439|1165.55439|1159.567507|1159.567507|1174.44327|1174.44327|1158.043286|1158.043286|8067983
1112569200000|2005-04-03 23:00:00|1157.77662|1157.77662|1150.754405|1150.754405|1157.77662|1157.77662|1147.554408|1147.554408|4656813
1112655600000|2005-04-04 23:00:00|1159.99884|1159.99884|1165.55439|1165.55439|1166.6655|1166.6655|1153.33218|1153.33218|7384696
1112742000000|2005-04-05 23:00:00|1166.6655|1166.6655|1166.520833|1166.520833|1172.22105|1172.22105|1150.976627|1150.976627|3596030
1112828400000|2005-04-06 23:00:00|1168.88772|1168.88772|1174.865492|1174.865492|1179.198821|1179.198821|1168.88772|1168.88772|4124542
1112914800000|2005-04-07 23:00:00|1177.7766|1177.7766|1176.66549|1176.66549|1178.88771|1178.88771|1171.10994|1171.10994|3619245
1113174000000|2005-04-10 23:00:00|1175.55438|1175.55438|1170.522163|1170.522163|1176.46549|1176.46549|1166.6655|1166.6655|4008079
1113260400000|2005-04-11 23:00:00|1171.10994|1171.10994|1163.33217|1163.33217|1171.10994|1171.10994|1159.99884|1159.99884|5512409
1113346800000|2005-04-12 23:00:00|1166.6655|1166.6655|1167.621055|1167.621055|1176.66549|1176.66549|1164.44328|1164.44328|3921406
1113433200000|2005-04-13 23:00:00|1159.99884|1159.99884|1160.891284|1160.891284|1169.99883|1169.99883|1159.99884|1159.99884|6688540
1113519600000|2005-04-14 23:00:00|1159.99884|1159.99884|1164.44328|1164.44328|1169.99883|1169.99883|1156.576621|1156.576621|7510113
1113778800000|2005-04-17 23:00:00|1152.22107|1152.22107|1145.014411|1145.014411|1164.44328|1164.44328|1139.99886|1139.99886|11343424
1113865200000|2005-04-18 23:00:00|1147.77663|1147.77663|1139.99886|1139.99886|1149.487739|1149.487739|1131.10998|1131.10998|13303404
1113951600000|2005-04-19 23:00:00|1141.10997|1141.10997|1136.917085|1136.917085|1167.843277|1167.843277|1130.532203|1130.532203|10181332
1114038000000|2005-04-20 23:00:00|1128.88776|1128.88776|1132.22109|1132.22109|1142.22108|1142.22108|1128.88776|1128.88776|3854145
1114124400000|2005-04-21 23:00:00|1135.55442|1135.55442|1127.57665|1127.57665|1136.103308|1136.103308|1118.465548|1118.465548|11648803
1114383600000|2005-04-24 23:00:00|1123.33221|1123.33221|1128.792205|1128.792205|1134.44331|1134.44331|1123.33221|1123.33221|10448069
1114470000000|2005-04-25 23:00:00|1134.44331|1134.44331|1124.998875|1124.998875|1134.44331|1134.44331|1120.70999|1120.70999|6232130
1114556400000|2005-04-26 23:00:00|1123.33221|1123.33221|1113.33222|1113.33222|1125.55443|1125.55443|1110.932222|1110.932222|5336584
1114642800000|2005-04-27 23:00:00|1119.99888|1119.99888|1096.576681|1096.576681|1121.10999|1121.10999|1092.22113|1092.22113|10261267
1114729200000|2005-04-28 23:00:00|1094.44335|1094.44335|1104.04334|1104.04334|1109.99889|1109.99889|1094.44335|1094.44335|10382543
1115074800000|2005-05-02 23:00:00|1111.11|1111.11|1113.325553|1113.325553|1122.2211|1122.2211|1106.66556|1106.66556|15198883
1115161200000|2005-05-03 23:00:00|1118.88777|1118.88777|1124.057765|1124.057765|1131.10998|1131.10998|1118.88777|1118.88777|13350112
1115247600000|2005-05-04 23:00:00|1136.66553|1136.66553|1142.045525|1142.045525|1153.33218|1153.33218|1122.132211|1122.132211|8541467
1115334000000|2005-05-05 23:00:00|1166.6655|1166.6655|1193.754362|1193.754362|1204.44324|1204.44324|1144.4433|1144.4433|16934391
1115593200000|2005-05-08 23:00:00|1177.7766|1177.7766|1189.176589|1189.176589|1197.77658|1197.77658|1158.17662|1158.17662|11567230
1115679600000|2005-05-09 23:00:00|1199.9988|1199.9988|1202.643242|1202.643242|1213.33212|1213.33212|1179.28771|1179.28771|18301418
1115766000000|2005-05-10 23:00:00|1196.66547|1196.66547|1203.554352|1203.554352|1209.99879|1209.99879|1195.55436|1195.55436|10883601
1115852400000|2005-05-11 23:00:00|1206.66546|1206.66546|1206.66546|1206.66546|1213.33212|1213.33212|1203.33213|1203.33213|4517575
1115938800000|2005-05-12 23:00:00|1204.44324|1204.44324|1207.332126|1207.332126|1215.55434|1215.55434|1196.66547|1196.66547|4059961
1116198000000|2005-05-15 23:00:00|1207.77657|1207.77657|1215.55434|1215.55434|1221.10989|1221.10989|1190.39881|1190.39881|2884686
1116284400000|2005-05-16 23:00:00|1223.33211|1223.33211|1219.99878|1219.99878|1223.33211|1223.33211|1208.332125|1208.332125|4752932
1116370800000|2005-05-17 23:00:00|1211.1099|1211.1099|1192.843252|1192.843252|1229.99877|1229.99877|1189.198811|1189.198811|6278516
1116457200000|2005-05-18 23:00:00|1197.77658|1197.77658|1194.265472|1194.265472|1201.10991|1201.10991|1188.8877|1188.8877|6649657
1116543600000|2005-05-19 23:00:00|1195.55436|1195.55436|1208.88768|1208.88768|1221.10989|1221.10989|1189.99881|1189.99881|4807978
1116802800000|2005-05-22 23:00:00|1211.1099|1211.1099|1229.99877|1229.99877|1410.027479|1410.027479|1208.88768|1208.88768|5952573
1116889200000|2005-05-23 23:00:00|1227.77655|1227.77655|1221.10989|1221.10989|1233.376544|1233.376544|1215.55434|1215.55434|7564564
1116975600000|2005-05-24 23:00:00|1221.10989|1221.10989|1215.576562|1215.576562|1225.55433|1225.55433|1211.1099|1211.1099|5113762
1117062000000|2005-05-25 23:00:00|1219.99878|1219.99878|1219.643225|1219.643225|1229.99877|1229.99877|1215.55434|1215.55434|4079129
1117148400000|2005-05-26 23:00:00|1222.221|1222.221|1221.721|1221.721|1226.66544|1226.66544|1217.77656|1217.77656|3426859
1117494000000|2005-05-30 23:00:00|1213.33212|1213.33212|1192.22103|1192.22103|1222.221|1222.221|1192.22103|1192.22103|5091981
1117580400000|2005-05-31 23:00:00|1192.22103|1192.22103|1205.396572|1205.396572|1226.26544|1226.26544|1187.77659|1187.77659|4501271
1117666800000|2005-06-01 23:00:00|1204.44324|1204.44324|1205.55435|1205.55435|1212.22101|1212.22101|1201.10991|1201.10991|2152585
1117753200000|2005-06-02 23:00:00|1204.44324|1204.44324|1207.77657|1207.77657|1212.22101|1212.22101|1203.932129|1203.932129|1821462
1118012400000|2005-06-05 23:00:00|1208.88768|1208.88768|1188.8877|1188.8877|1208.88768|1208.88768|1185.55437|1185.55437|3077413
1118098800000|2005-06-06 23:00:00|1188.8877|1188.8877|1197.684802|1197.684802|1225.15433|1225.15433|1186.66548|1186.66548|6623729
1118185200000|2005-06-07 23:00:00|1196.66547|1196.66547|1196.887692|1196.887692|1202.22102|1202.22102|1192.22103|1192.22103|3983918
1118271600000|2005-06-08 23:00:00|1199.9988|1199.9988|1199.9988|1199.9988|1206.26546|1206.26546|1194.665472|1194.665472|4775619
1118358000000|2005-06-09 23:00:00|1203.33213|1203.33213|1192.816585|1192.816585|1206.66546|1206.66546|1187.77659|1187.77659|3334146
1118617200000|2005-06-12 23:00:00|1194.44325|1194.44325|1199.909911|1199.909911|1204.44324|1204.44324|1194.44325|1194.44325|3147551
1118703600000|2005-06-13 23:00:00|1204.44324|1204.44324|1197.77658|1197.77658|1204.44324|1204.44324|1193.33214|1193.33214|15206264
1118790000000|2005-06-14 23:00:00|1199.9988|1199.9988|1189.99881|1189.99881|1202.22102|1202.22102|1184.44326|1184.44326|2558995
1118876400000|2005-06-15 23:00:00|1189.99881|1189.99881|1191.10992|1191.10992|1193.33214|1193.33214|1182.22104|1182.22104|6810394
1118962800000|2005-06-16 23:00:00|1186.66548|1186.66548|1192.22103|1192.22103|1205.55435|1205.55435|1183.33215|1183.33215|5583462
1119222000000|2005-06-19 23:00:00|1189.99881|1189.99881|1179.132154|1179.132154|1189.99881|1189.99881|1174.44327|1174.44327|7462824
1119308400000|2005-06-20 23:00:00|1181.10993|1181.10993|1189.702144|1189.702144|1191.10992|1191.10992|1181.10993|1181.10993|6475473
1119394800000|2005-06-21 23:00:00|1189.99881|1189.99881|1177.6686|1177.6686|1195.55436|1195.55436|1177.665489|1177.665489|8105421
1119481200000|2005-06-22 23:00:00|1186.66548|1186.66548|1181.221041|1181.221041|1195.752138|1195.752138|1177.998822|1177.998822|4611035
1119567600000|2005-06-23 23:00:00|1171.10994|1171.10994|1171.465495|1171.465495|1179.99882|1179.99882|1166.6655|1166.6655|2229919
1119826800000|2005-06-26 23:00:00|1168.88772|1168.88772|1174.44327|1174.44327|1176.66549|1176.66549|1161.332172|1161.332172|12398562
1119913200000|2005-06-27 23:00:00|1174.44327|1174.44327|1179.99882|1179.99882|1181.10993|1181.10993|1169.99883|1169.99883|12473196
1119999600000|2005-06-28 23:00:00|1179.99882|1179.99882|1185.55437|1185.55437|1189.021033|1189.021033|1177.7766|1177.7766|4516257
1120086000000|2005-06-29 23:00:00|1179.99882|1179.99882|1196.66547|1196.66547|1197.443247|1197.443247|1179.99882|1179.99882|4712581
1120172400000|2005-06-30 23:00:00|1191.10992|1191.10992|1212.22101|1212.22101|1216.66545|1216.66545|1191.10992|1191.10992|11694313
1120431600000|2005-07-03 23:00:00|1211.1099|1211.1099|1208.88768|1208.88768|1211.1099|1211.1099|1199.9988|1199.9988|2395514
1120518000000|2005-07-04 23:00:00|1213.33212|1213.33212|1209.999234|1209.999234|1213.33212|1213.33212|1202.509909|1202.509909|12117325
1120604400000|2005-07-05 23:00:00|1213.33212|1213.33212|1212.509899|1212.509899|1219.776558|1219.776558|1207.77657|1207.77657|3944771
1120690800000|2005-07-06 23:00:00|1214.44323|1214.44323|1194.427694|1194.427694|1222.221|1222.221|1178.88771|1178.88771|6648510
1120777200000|2005-07-07 23:00:00|1206.66546|1206.66546|1208.243236|1208.243236|1217.77656|1217.77656|1198.88769|1198.88769|3798771
1121036400000|2005-07-10 23:00:00|1222.221|1222.221|1224.504109|1224.504109|1231.10988|1231.10988|1219.132114|1219.132114|3337237
1121122800000|2005-07-11 23:00:00|1228.88766|1228.88766|1223.33211|1223.33211|1234.44321|1234.44321|1223.33211|1223.33211|3194338
1121209200000|2005-07-12 23:00:00|1225.55433|1225.55433|1219.99878|1219.99878|1231.10988|1231.10988|1217.77656|1217.77656|5017548
1121295600000|2005-07-13 23:00:00|1219.99878|1219.99878|1216.66545|1216.66545|1223.33211|1223.33211|1213.33212|1213.33212|9548447
1121382000000|2005-07-14 23:00:00|1221.10989|1221.10989|1226.66544|1226.66544|1232.22099|1232.22099|1218.88767|1218.88767|5111870
1121641200000|2005-07-17 23:00:00|1229.99877|1229.99877|1234.44321|1234.44321|1249.99875|1249.99875|1229.99877|1229.99877|7778688
1121727600000|2005-07-18 23:00:00|1239.99876|1239.99876|1252.22097|1252.22097|1264.44318|1264.44318|1234.44321|1234.44321|11095834
1121814000000|2005-07-19 23:00:00|1257.77652|1257.77652|1267.696288|1267.696288|1273.33206|1273.33206|1248.88764|1248.88764|8517920
1121900400000|2005-07-20 23:00:00|1262.22096|1262.22096|1242.776535|1242.776535|1271.10984|1271.10984|1232.22099|1232.22099|7521957
1121986800000|2005-07-21 23:00:00|1231.10988|1231.10988|1233.087656|1233.087656|1242.22098|1242.22098|1227.77655|1227.77655|5430516
1122246000000|2005-07-24 23:00:00|1229.99877|1229.99877|1222.221|1222.221|1235.55432|1235.55432|1212.22101|1212.22101|5468117
1122332400000|2005-07-25 23:00:00|1217.77656|1217.77656|1222.887666|1222.887666|1228.88766|1228.88766|1217.77656|1217.77656|4370084
1122418800000|2005-07-26 23:00:00|1223.33211|1223.33211|1216.163228|1216.163228|1234.44321|1234.44321|1213.33212|1213.33212|6695351
1122505200000|2005-07-27 23:00:00|1222.221|1222.221|1226.48544|1226.48544|1233.3321|1233.3321|1221.10989|1221.10989|3177391
1122591600000|2005-07-28 23:00:00|1232.22099|1232.22099|1229.532104|1229.532104|1235.732098|1235.732098|1222.221|1222.221|4060515
1122850800000|2005-07-31 23:00:00|1224.44322|1224.44322|1223.643221|1223.643221|1234.44321|1234.44321|1220.776557|1220.776557|2338270
1122937200000|2005-08-01 23:00:00|1223.33211|1223.33211|1218.88767|1218.88767|1237.77654|1237.77654|1217.77656|1217.77656|7363673
1123023600000|2005-08-02 23:00:00|1217.77656|1217.77656|1216.688561|1216.688561|1227.292106|1227.292106|1212.22101|1212.22101|7655439
1123110000000|2005-08-03 23:00:00|1251.10986|1251.10986|1260.332073|1260.332073|1288.8876|1288.8876|1222.221|1222.221|16632484
1123196400000|2005-08-04 23:00:00|1272.22095|1272.22095|1277.532056|1277.532056|1284.44316|1284.44316|1271.10984|1271.10984|7791811
1123455600000|2005-08-07 23:00:00|1273.33206|1273.33206|1258.88763|1258.88763|1279.99872|1279.99872|1254.44319|1254.44319|4452363
1123542000000|2005-08-08 23:00:00|1257.77652|1257.77652|1254.532079|1254.532079|1263.33207|1263.33207|1223.620999|1223.620999|2980220
1123628400000|2005-08-09 23:00:00|1257.77652|1257.77652|1261.265405|1261.265405|1272.22095|1272.22095|1247.77653|1247.77653|4875783
1123714800000|2005-08-10 23:00:00|1264.44318|1264.44318|1263.687625|1263.687625|1272.22095|1272.22095|1257.77652|1257.77652|3615777
1123801200000|2005-08-11 23:00:00|1267.77651|1267.77651|1249.687639|1249.687639|1267.77651|1267.77651|1243.998756|1243.998756|4379253
1124060400000|2005-08-14 23:00:00|1246.66542|1246.66542|1242.22098|1242.22098|1249.99875|1249.99875|1238.88765|1238.88765|1434281
1124146800000|2005-08-15 23:00:00|1248.88764|1248.88764|1241.554314|1241.554314|1251.10986|1251.10986|1237.77654|1237.77654|2630028
1124233200000|2005-08-16 23:00:00|1234.44321|1234.44321|1233.127656|1233.127656|1242.22098|1242.22098|1231.10988|1231.10988|4857244
1124319600000|2005-08-17 23:00:00|1242.22098|1242.22098|1229.443215|1229.443215|1284.44316|1284.44316|1224.820997|1224.820997|5969268
1124406000000|2005-08-18 23:00:00|1231.10988|1231.10988|1228.88766|1228.88766|1232.22099|1232.22099|1226.66544|1226.66544|4805476
1124665200000|2005-08-21 23:00:00|1231.10988|1231.10988|1254.927634|1254.927634|1256.66541|1256.66541|1231.10988|1231.10988|3108735
1124751600000|2005-08-22 23:00:00|1247.77653|1247.77653|1244.4432|1244.4432|1253.33208|1253.33208|1241.10987|1241.10987|2768966
1124838000000|2005-08-23 23:00:00|1244.4432|1244.4432|1235.709875|1235.709875|1244.4432|1244.4432|1230.376547|1230.376547|3783210
1124924400000|2005-08-24 23:00:00|1229.99877|1229.99877|1229.465437|1229.465437|1231.10988|1231.10988|1222.221|1222.221|3266052
1125010800000|2005-08-25 23:00:00|1225.55433|1225.55433|1228.043216|1228.043216|1233.3321|1233.3321|1222.065445|1222.065445|2936602
1125356400000|2005-08-29 23:00:00|1235.55432|1235.55432|1234.44321|1234.44321|1238.88765|1238.88765|1228.88766|1228.88766|4150947
1125442800000|2005-08-30 23:00:00|1233.3321|1233.3321|1236.887652|1236.887652|1245.55431|1245.55431|1229.99877|1229.99877|2511579
1125529200000|2005-08-31 23:00:00|1241.10987|1241.10987|1240.887648|1240.887648|1244.905422|1244.905422|1237.77654|1237.77654|4077045
1125615600000|2005-09-01 23:00:00|1236.66543|1236.66543|1241.703203|1241.703203|1246.309865|1246.309865|1233.109878|1233.109878|3822916
1125874800000|2005-09-04 23:00:00|1239.99876|1239.99876|1234.44321|1234.44321|1242.22098|1242.22098|1232.22099|1232.22099|5658194
1125961200000|2005-09-05 23:00:00|1232.22099|1232.22099|1235.776542|1235.776542|1242.22098|1242.22098|1232.22099|1232.22099|4397812
1126047600000|2005-09-06 23:00:00|1248.88764|1248.88764|1250.485416|1250.485416|1256.66541|1256.66541|1242.22098|1242.22098|3775929
1126134000000|2005-09-07 23:00:00|1261.10985|1261.10985|1256.443188|1256.443188|1262.443182|1262.443182|1249.99875|1249.99875|1792066
1126220400000|2005-09-08 23:00:00|1254.44319|1254.44319|1251.123193|1251.123193|1264.887624|1264.887624|1245.55431|1245.55431|2564907
1126479600000|2005-09-11 23:00:00|1249.99875|1249.99875|1262.22096|1262.22096|1266.6654|1266.6654|1246.66542|1246.66542|4259178
1126566000000|2005-09-12 23:00:00|1262.22096|1262.22096|1266.589845|1266.589845|1269.99873|1269.99873|1259.99874|1259.99874|5613844
1126652400000|2005-09-13 23:00:00|1269.99873|1269.99873|1266.932066|1266.932066|1271.10984|1271.10984|1259.220963|1259.220963|4680568
1126738800000|2005-09-14 23:00:00|1263.33207|1263.33207|1267.398733|1267.398733|1271.10984|1271.10984|1219.776558|1219.776558|3783766
1126825200000|2005-09-15 23:00:00|1266.6654|1266.6654|1284.42116|1284.42116|1296.66537|1296.66537|1266.6654|1266.6654|7892731
1127084400000|2005-09-18 23:00:00|1277.7765|1277.7765|1305.330917|1305.330917|1317.265349|1317.265349|1267.532066|1267.532066|7389182
1127170800000|2005-09-19 23:00:00|1304.44314|1304.44314|1298.812035|1298.812035|1305.55425|1305.55425|1291.10982|1291.10982|5064591
1127257200000|2005-09-20 23:00:00|1292.22093|1292.22093|1294.420928|1294.420928|1299.9987|1299.9987|1282.22094|1282.22094|5846485
1127343600000|2005-09-21 23:00:00|1277.7765|1277.7765|1288.8876|1288.8876|1293.33204|1293.33204|1277.7765|1277.7765|4214550
1127430000000|2005-09-22 23:00:00|1292.22093|1292.22093|1297.176481|1297.176481|1304.44314|1304.44314|1289.443155|1289.443155|2928733
1127689200000|2005-09-25 23:00:00|1308.88758|1308.88758|1325.55423|1325.55423|1326.887562|1326.887562|1291.865375|1291.865375|7171040
1127775600000|2005-09-26 23:00:00|1325.55423|1325.55423|1316.66535|1316.66535|1325.55423|1325.55423|1306.66536|1306.66536|5578694
1127862000000|2005-09-27 23:00:00|1316.66535|1316.66535|1324.44312|1324.44312|1326.66534|1326.66534|1316.66535|1316.66535|6021258
1127948400000|2005-09-28 23:00:00|1324.44312|1324.44312|1315.55424|1315.55424|1324.44312|1324.44312|1313.13202|1313.13202|3719561
1128034800000|2005-09-29 23:00:00|1323.33201|1323.33201|1315.55424|1315.55424|1328.88756|1328.88756|1307.77647|1307.77647|5151115
1128294000000|2005-10-02 23:00:00|1322.2209|1322.2209|1322.332011|1322.332011|1326.940895|1326.940895|1313.33202|1313.33202|2957732
1128380400000|2005-10-03 23:00:00|1324.44312|1324.44312|1337.37644|1337.37644|1345.55421|1345.55421|1319.443125|1319.443125|4733356
1128466800000|2005-10-04 23:00:00|1331.10978|1331.10978|1316.66535|1316.66535|1335.55422|1335.55422|1315.55424|1315.55424|12445605
1128553200000|2005-10-05 23:00:00|1311.1098|1311.1098|1287.77649|1287.77649|1313.236465|1313.236465|1275.55428|1275.55428|18477163
1128639600000|2005-10-06 23:00:00|1283.33205|1283.33205|1294.44315|1294.44315|1299.9987|1299.9987|1283.33205|1283.33205|6162091
1128898800000|2005-10-09 23:00:00|1291.10982|1291.10982|1292.22093|1292.22093|1344.211989|1344.211989|1287.132046|1287.132046|6692583
1128985200000|2005-10-10 23:00:00|1291.10982|1291.10982|1305.776472|1305.776472|1308.88758|1308.88758|1291.10982|1291.10982|4043752
1129071600000|2005-10-11 23:00:00|1303.33203|1303.33203|1292.22093|1292.22093|1304.44314|1304.44314|1285.55427|1285.55427|3221084
1129158000000|2005-10-12 23:00:00|1289.99871|1289.99871|1287.194268|1287.194268|1296.66537|1296.66537|1282.22094|1282.22094|3736070
1129244400000|2005-10-13 23:00:00|1284.44316|1284.44316|1297.220925|1297.220925|1303.33203|1303.33203|1283.33205|1283.33205|4823956
1129503600000|2005-10-16 23:00:00|1297.77648|1297.77648|1303.154252|1303.154252|1308.88758|1308.88758|1297.77648|1297.77648|2957473
1129590000000|2005-10-17 23:00:00|1302.22092|1302.22092|1289.99871|1289.99871|1304.420918|1304.420918|1287.77649|1287.77649|3162586
1129676400000|2005-10-18 23:00:00|1282.22094|1282.22094|1253.33208|1253.33208|1286.66538|1286.66538|1247.77653|1247.77653|11867651
1129762800000|2005-10-19 23:00:00|1266.6654|1266.6654|1265.732068|1265.732068|1272.22095|1272.22095|1253.33208|1253.33208|5684891
1129849200000|2005-10-20 23:00:00|1262.22096|1262.22096|1251.452082|1251.452082|1278.88761|1278.88761|1247.77653|1247.77653|4577297
1130108400000|2005-10-23 23:00:00|1257.77652|1257.77652|1262.532071|1262.532071|1265.55429|1265.55429|1248.88764|1248.88764|3216888
1130194800000|2005-10-24 23:00:00|1267.77651|1267.77651|1262.776515|1262.776515|1267.77651|1267.77651|1244.4432|1244.4432|6979875
1130281200000|2005-10-25 23:00:00|1248.88764|1248.88764|1265.55429|1265.55429|1272.22095|1272.22095|1248.88764|1248.88764|3367652
1130367600000|2005-10-26 23:00:00|1255.5543|1255.5543|1254.909856|1254.909856|1262.22096|1262.22096|1250.465416|1250.465416|2569283
1130454000000|2005-10-27 23:00:00|1255.5543|1255.5543|1259.820962|1259.820962|1264.44318|1264.44318|1249.99875|1249.99875|7840806
1130716800000|2005-10-31 00:00:00|1262.22096|1262.22096|1274.287615|1274.287615|1275.55428|1275.55428|1257.77652|1257.77652|6696262
1130803200000|2005-11-01 00:00:00|1272.22095|1272.22095|1278.88761|1278.88761|1294.44315|1294.44315|1267.77651|1267.77651|5618070
1130889600000|2005-11-02 00:00:00|1282.22094|1282.22094|1286.043158|1286.043158|1289.99871|1289.99871|1275.55428|1275.55428|5174841
1130976000000|2005-11-03 00:00:00|1255.5543|1255.5543|1240.020982|1240.020982|1264.765402|1264.765402|1221.10989|1221.10989|14590646
1131062400000|2005-11-04 00:00:00|1252.22097|1252.22097|1243.33209|1243.33209|1255.5543|1255.5543|1228.332105|1228.332105|10577706
1131321600000|2005-11-07 00:00:00|1239.99876|1239.99876|1249.99875|1249.99875|1250.643194|1250.643194|1239.865427|1239.865427|4189758
1131408000000|2005-11-08 00:00:00|1246.66542|1246.66542|1252.129415|1252.129415|1257.77652|1257.77652|1244.176534|1244.176534|3485586
1131494400000|2005-11-09 00:00:00|1248.88764|1248.88764|1249.374306|1249.374306|1256.66541|1256.66541|1246.66542|1246.66542|5355322
1131580800000|2005-11-10 00:00:00|1253.33208|1253.33208|1251.220971|1251.220971|1258.88763|1258.88763|1247.154308|1247.154308|5976913
1131667200000|2005-11-11 00:00:00|1257.77652|1257.77652|1266.6654|1266.6654|1266.6654|1266.6654|1253.998746|1253.998746|2689383
1131926400000|2005-11-14 00:00:00|1257.77652|1257.77652|1268.709842|1268.709842|1273.33206|1273.33206|1252.087637|1252.087637|4391543
1132012800000|2005-11-15 00:00:00|1268.88762|1268.88762|1267.998732|1267.998732|1275.55428|1275.55428|1263.33207|1263.33207|4398491
1132099200000|2005-11-16 00:00:00|1257.77652|1257.77652|1247.287642|1247.287642|1259.99874|1259.99874|1237.77654|1237.77654|7326206
1132185600000|2005-11-17 00:00:00|1244.4432|1244.4432|1251.10986|1251.10986|1255.5543|1255.5543|1242.22098|1242.22098|3781820
1132272000000|2005-11-18 00:00:00|1254.44319|1254.44319|1252.998747|1252.998747|1265.55429|1265.55429|1247.77653|1247.77653|6070125
1132531200000|2005-11-21 00:00:00|1264.44318|1264.44318|1245.55431|1245.55431|1264.44318|1264.44318|1241.10987|1241.10987|4938551
1132617600000|2005-11-22 00:00:00|1249.99875|1249.99875|1251.865415|1251.865415|1268.376509|1268.376509|1244.932088|1244.932088|3154160
1132704000000|2005-11-23 00:00:00|1259.99874|1259.99874|1254.44319|1254.44319|1261.10985|1261.10985|1251.10986|1251.10986|6792166
1132790400000|2005-11-24 00:00:00|1253.33208|1253.33208|1256.109855|1256.109855|1261.10985|1261.10985|1250.354305|1250.354305|3440603
1132876800000|2005-11-25 00:00:00|1257.77652|1257.77652|1251.594971|1251.594971|1258.88763|1258.88763|1251.10986|1251.10986|3335854
1133136000000|2005-11-28 00:00:00|1262.22096|1262.22096|1256.66541|1256.66541|1283.932049|1283.932049|1256.66541|1256.66541|2581379
1133222400000|2005-11-29 00:00:00|1258.88763|1258.88763|1250.332083|1250.332083|1320.132013|1320.132013|1250.332083|1250.332083|13493490
1133308800000|2005-11-30 00:00:00|1254.44319|1254.44319|1252.709858|1252.709858|1262.22096|1262.22096|1249.99875|1249.99875|6201326
1133395200000|2005-12-01 00:00:00|1256.66541|1256.66541|1259.554296|1259.554296|1263.33207|1263.33207|1253.33208|1253.33208|20938356
1133481600000|2005-12-02 00:00:00|1262.22096|1262.22096|1265.792512|1265.792512|1274.44317|1274.44317|1250.820971|1250.820971|6940464
1133740800000|2005-12-05 00:00:00|1273.33206|1273.33206|1269.443175|1269.443175|1273.33206|1273.33206|1264.44318|1264.44318|13816848
1133827200000|2005-12-06 00:00:00|1263.33207|1263.33207|1266.187623|1266.187623|1269.99873|1269.99873|1258.88763|1258.88763|7938433
1133913600000|2005-12-07 00:00:00|1264.44318|1264.44318|1279.358721|1279.358721|1284.44316|1284.44316|1264.44318|1264.44318|5468100
1134000000000|2005-12-08 00:00:00|1269.99873|1269.99873|1263.045404|1263.045404|1271.10984|1271.10984|1255.5543|1255.5543|8807952
1134086400000|2005-12-09 00:00:00|1259.99874|1259.99874|1257.77652|1257.77652|1261.10985|1261.10985|1253.33208|1253.33208|16698797
1134345600000|2005-12-12 00:00:00|1258.88763|1258.88763|1259.369852|1259.369852|1268.88762|1268.88762|1253.33208|1253.33208|2996705
1134432000000|2005-12-13 00:00:00|1255.5543|1255.5543|1268.466287|1268.466287|1275.55428|1275.55428|1253.33208|1253.33208|5968761
1134518400000|2005-12-14 00:00:00|1277.7765|1277.7765|1273.805393|1273.805393|1284.44316|1284.44316|1271.887617|1271.887617|5132841
1134604800000|2005-12-15 00:00:00|1278.88761|1278.88761|1278.665388|1278.665388|1282.22094|1282.22094|1272.309839|1272.309839|11445860
1134691200000|2005-12-16 00:00:00|1279.99872|1279.99872|1289.776488|1289.776488|1297.77648|1297.77648|1278.265388|1278.265388|6645990
1134950400000|2005-12-19 00:00:00|1277.7765|1277.7765|1271.354284|1271.354284|1280.220942|1280.220942|1262.22096|1262.22096|6526933
1135036800000|2005-12-20 00:00:00|1272.22095|1272.22095|1256.66541|1256.66541|1275.55428|1275.55428|1251.10986|1251.10986|6819512
1135123200000|2005-12-21 00:00:00|1257.77652|1257.77652|1270.220952|1270.220952|1275.55428|1275.55428|1257.77652|1257.77652|2655989
1135209600000|2005-12-22 00:00:00|1276.66539|1276.66539|1270.887618|1270.887618|1279.99872|1279.99872|1264.44318|1264.44318|3476441
1135296000000|2005-12-23 00:00:00|1274.44317|1274.44317|1277.7765|1277.7765|1281.10983|1281.10983|1271.10984|1271.10984|1088033
1135728000000|2005-12-28 00:00:00|1288.8876|1288.8876|1293.33204|1293.33204|1295.55426|1295.55426|1282.22094|1282.22094|2425909
1135814400000|2005-12-29 00:00:00|1293.33204|1293.33204|1289.176933|1289.176933|1296.66537|1296.66537|1284.087605|1284.087605|2242306
1135900800000|2005-12-30 00:00:00|1291.10982|1291.10982|1281.580941|1281.580941|1291.10982|1291.10982|1275.55428|1275.55428|856336
1136246400000|2006-01-03 00:00:00|1278.88761|1278.88761|1293.065374|1293.065374|1302.22092|1302.22092|1278.88761|1278.88761|4012932
1136332800000|2006-01-04 00:00:00|1297.77648|1297.77648|1275.798724|1275.798724|1298.88759|1298.88759|1271.10984|1271.10984|6097306
1136419200000|2006-01-05 00:00:00|1277.7765|1277.7765|1274.978281|1274.978281|1279.99872|1279.99872|1269.687619|1269.687619|5707602
1136505600000|2006-01-06 00:00:00|1276.66539|1276.66539|1283.33205|1283.33205|1288.8876|1288.8876|1274.44317|1274.44317|5100608
1136764800000|2006-01-09 00:00:00|1285.55427|1285.55427|1277.332056|1277.332056|1285.55427|1285.55427|1271.10984|1271.10984|3309437
1136851200000|2006-01-10 00:00:00|1277.7765|1277.7765|1283.354272|1283.354272|1291.10982|1291.10982|1272.22095|1272.22095|8888786
1136937600000|2006-01-11 00:00:00|1298.88759|1298.88759|1306.132027|1306.132027|1313.33202|1313.33202|1291.10982|1291.10982|11391139
1137024000000|2006-01-12 00:00:00|1315.55424|1315.55424|1310.8698|1310.8698|1317.77646|1317.77646|1304.44314|1304.44314|9202413
1137110400000|2006-01-13 00:00:00|1308.88758|1308.88758|1298.88759|1298.88759|1309.99869|1309.99869|1292.22093|1292.22093|9147786
1137369600000|2006-01-16 00:00:00|1295.55426|1295.55426|1315.55424|1315.55424|1318.88757|1318.88757|1293.33204|1293.33204|5604063
1137456000000|2006-01-17 00:00:00|1313.33202|1313.33202|1292.914929|1292.914929|1315.55424|1315.55424|1288.8876|1288.8876|8983965
1137542400000|2006-01-18 00:00:00|1287.77649|1287.77649|1289.192044|1289.192044|1296.443148|1296.443148|1280.598719|1280.598719|8324138
1137628800000|2006-01-19 00:00:00|1293.33204|1293.33204|1299.265367|1299.265367|1304.44314|1304.44314|1293.33204|1293.33204|7577493
1137715200000|2006-01-20 00:00:00|1296.66537|1296.66537|1283.800938|1283.800938|1304.087585|1304.087585|1274.44317|1274.44317|5076949
1137974400000|2006-01-23 00:00:00|1269.99873|1269.99873|1268.109843|1268.109843|1275.55428|1275.55428|1261.909849|1261.909849|6578750
1138060800000|2006-01-24 00:00:00|1271.10984|1271.10984|1329.422671|1329.422671|1329.423115|1329.423115|1264.954291|1264.954291|12884303
1138147200000|2006-01-25 00:00:00|1286.66538|1286.66538|1283.331828|1283.331828|1334.600888|1334.600888|1273.33206|1273.33206|14451117
1138233600000|2006-01-26 00:00:00|1293.33204|1293.33204|1296.66537|1296.66537|1297.77648|1297.77648|1286.66538|1286.66538|8166081
1138320000000|2006-01-27 00:00:00|1309.99869|1309.99869|1311.248911|1311.248911|1317.77646|1317.77646|1296.843148|1296.843148|9878139
1138579200000|2006-01-30 00:00:00|1317.77646|1317.77646|1304.44314|1304.44314|1321.10979|1321.10979|1296.66537|1296.66537|5194239
1138665600000|2006-01-31 00:00:00|1307.77647|1307.77647|1313.314242|1313.314242|1317.77646|1317.77646|1307.443137|1307.443137|8120920
1138752000000|2006-02-01 00:00:00|1315.55424|1315.55424|1331.10978|1331.10978|1347.77643|1347.77643|1314.44313|1314.44313|13145577
1138838400000|2006-02-02 00:00:00|1338.88755|1338.88755|1331.774224|1331.774224|1344.4431|1344.4431|1318.88757|1318.88757|7983962
1138924800000|2006-02-03 00:00:00|1315.55424|1315.55424|1323.309788|1323.309788|1329.99867|1329.99867|1315.55424|1315.55424|6443500
1139184000000|2006-02-06 00:00:00|1326.66534|1326.66534|1327.77645|1327.77645|1341.10977|1341.10977|1321.10979|1321.10979|6387975
1139270400000|2006-02-07 00:00:00|1329.99867|1329.99867|1321.843123|1321.843123|1332.22089|1332.22089|1314.44313|1314.44313|5918733
1139356800000|2006-02-08 00:00:00|1322.2209|1322.2209|1326.17934|1326.17934|1338.88755|1338.88755|1313.843131|1313.843131|8698901
1139443200000|2006-02-09 00:00:00|1333.332|1333.332|1356.474866|1356.474866|1363.33197|1363.33197|1333.332|1333.332|12135260
1139529600000|2006-02-10 00:00:00|1351.10976|1351.10976|1336.531997|1336.531997|1351.10976|1351.10976|1326.443118|1326.443118|8657096
1139788800000|2006-02-13 00:00:00|1334.44311|1334.44311|1335.309776|1335.309776|1341.10977|1341.10977|1324.44312|1324.44312|4536799
1139875200000|2006-02-14 00:00:00|1339.99866|1339.99866|1332.22089|1332.22089|1346.309765|1346.309765|1325.55423|1325.55423|5756139
1139961600000|2006-02-15 00:00:00|1341.10977|1341.10977|1337.669773|1337.669773|1345.55421|1345.55421|1328.88756|1328.88756|3544486
1140048000000|2006-02-16 00:00:00|1339.99866|1339.99866|1325.909785|1325.909785|1343.33199|1343.33199|1324.44312|1324.44312|7762232
1140134400000|2006-02-17 00:00:00|1333.332|1333.332|1328.220894|1328.220894|1334.44311|1334.44311|1322.465344|1322.465344|4119429
1140393600000|2006-02-20 00:00:00|1315.55424|1315.55424|1322.443122|1322.443122|1327.77645|1327.77645|1315.55424|1315.55424|3466407
1140480000000|2006-02-21 00:00:00|1325.55423|1325.55423|1326.66534|1326.66534|1331.10978|1331.10978|1323.33201|1323.33201|2859937
1140566400000|2006-02-22 00:00:00|1323.33201|1323.33201|1323.33201|1323.33201|1336.66533|1336.66533|1318.88757|1318.88757|6344658
1140652800000|2006-02-23 00:00:00|1336.66533|1336.66533|1321.496456|1321.496456|1336.66533|1336.66533|1316.509795|1316.509795|4107462
1140739200000|2006-02-24 00:00:00|1318.88757|1318.88757|1316.66535|1316.66535|1324.44312|1324.44312|1314.354241|1314.354241|2703671
1140998400000|2006-02-27 00:00:00|1311.1098|1311.1098|1327.77645|1327.77645|1329.99867|1329.99867|1311.1098|1311.1098|5752776
1141084800000|2006-02-28 00:00:00|1324.44312|1324.44312|1308.043136|1308.043136|1329.99867|1329.99867|1304.44314|1304.44314|6545186
1141171200000|2006-03-01 00:00:00|1307.77647|1307.77647|1332.665334|1332.665334|1348.88754|1348.88754|1307.77647|1307.77647|13386282
1141257600000|2006-03-02 00:00:00|1331.10978|1331.10978|1318.88757|1318.88757|1343.33199|1343.33199|1306.198694|1306.198694|6628377
1141344000000|2006-03-03 00:00:00|1319.99868|1319.99868|1317.77646|1317.77646|1325.55423|1325.55423|1306.66536|1306.66536|6838075
1141603200000|2006-03-06 00:00:00|1325.55423|1325.55423|1318.087571|1318.087571|1327.77645|1327.77645|1303.843141|1303.843141|3755516
1141689600000|2006-03-07 00:00:00|1314.44313|1314.44313|1320.509791|1320.509791|1332.22089|1332.22089|1308.88758|1308.88758|6373815
1141776000000|2006-03-08 00:00:00|1328.88756|1328.88756|1319.99868|1319.99868|1328.88756|1328.88756|1316.66535|1316.66535|8275985
1141862400000|2006-03-09 00:00:00|1324.44312|1324.44312|1321.10979|1321.10979|1327.77645|1327.77645|1316.66535|1316.66535|3529173
1141948800000|2006-03-10 00:00:00|1324.44312|1324.44312|1327.309784|1327.309784|1337.77644|1337.77644|1315.55424|1315.55424|6141707
1142208000000|2006-03-13 00:00:00|1341.10977|1341.10977|1323.69201|1323.69201|1343.33199|1343.33199|1316.976461|1316.976461|8557664
1142294400000|2006-03-14 00:00:00|1322.2209|1322.2209|1314.380908|1314.380908|1322.2209|1322.2209|1309.59869|1309.59869|4780629
1142380800000|2006-03-15 00:00:00|1326.66534|1326.66534|1317.965349|1317.965349|1327.77645|1327.77645|1312.732021|1312.732021|4309970
1142467200000|2006-03-16 00:00:00|1319.99868|1319.99868|1312.809798|1312.809798|1321.10979|1321.10979|1305.55425|1305.55425|3582273
1142553600000|2006-03-17 00:00:00|1312.22091|1312.22091|1316.66535|1316.66535|1332.22089|1332.22089|1311.1098|1311.1098|4860591
1142812800000|2006-03-20 00:00:00|1321.10979|1321.10979|1311.165356|1311.165356|1321.10979|1321.10979|1305.55425|1305.55425|3513420
1142899200000|2006-03-21 00:00:00|1305.55425|1305.55425|1302.332031|1302.332031|1312.22091|1312.22091|1298.043146|1298.043146|2813746
1142985600000|2006-03-22 00:00:00|1301.10981|1301.10981|1299.487589|1299.487589|1314.44313|1314.44313|1292.22093|1292.22093|4438665
1143072000000|2006-03-23 00:00:00|1317.77646|1317.77646|1311.1098|1311.1098|1322.2209|1322.2209|1309.620913|1309.620913|4378854
1143158400000|2006-03-24 00:00:00|1306.66536|1306.66536|1308.443136|1308.443136|1315.55424|1315.55424|1302.22092|1302.22092|5798797
1143414000000|2006-03-26 23:00:00|1304.44314|1304.44314|1285.876492|1285.876492|1305.55425|1305.55425|1275.55428|1275.55428|7470806
1143500400000|2006-03-27 23:00:00|1285.55427|1285.55427|1282.643162|1282.643162|1288.8876|1288.8876|1274.109837|1274.109837|6460376
1143586800000|2006-03-28 23:00:00|1285.55427|1285.55427|1281.487607|1281.487607|1287.06538|1287.06538|1278.88761|1278.88761|3890821
1143673200000|2006-03-29 23:00:00|1286.66538|1286.66538|1299.9987|1299.9987|1303.009808|1303.009808|1282.265384|1282.265384|3617259
1143759600000|2006-03-30 23:00:00|1299.9987|1299.9987|1310.554245|1310.554245|1325.55423|1325.55423|1294.998705|1294.998705|6535112
1144018800000|2006-04-02 23:00:00|1306.66536|1306.66536|1308.88758|1308.88758|1316.66535|1316.66535|1297.77648|1297.77648|7316288
1144105200000|2006-04-03 23:00:00|1301.10981|1301.10981|1298.88759|1298.88759|1306.498693|1306.498693|1293.33204|1293.33204|6551732
1144191600000|2006-04-04 23:00:00|1301.10981|1301.10981|1301.82092|1301.82092|1313.33202|1313.33202|1291.10982|1291.10982|10026433
1144278000000|2006-04-05 23:00:00|1313.33202|1313.33202|1296.554259|1296.554259|1313.33202|1313.33202|1284.44316|1284.44316|4585847
1144364400000|2006-04-06 23:00:00|1296.66537|1296.66537|1296.385593|1296.385593|1305.55425|1305.55425|1290.176488|1290.176488|4167212
1144623600000|2006-04-09 23:00:00|1284.44316|1284.44316|1295.55426|1295.55426|1299.9987|1299.9987|1279.99872|1279.99872|2779071
1144710000000|2006-04-10 23:00:00|1291.10982|1291.10982|1289.776488|1289.776488|1297.77648|1297.77648|1285.55427|1285.55427|18534245
1144796400000|2006-04-11 23:00:00|1289.99871|1289.99871|1278.820943|1278.820943|1289.99871|1289.99871|1271.10984|1271.10984|2102384
1144882800000|2006-04-12 23:00:00|1277.7765|1277.7765|1278.620944|1278.620944|1283.33205|1283.33205|1274.44317|1274.44317|1793564
1145314800000|2006-04-17 23:00:00|1279.99872|1279.99872|1274.020948|1274.020948|1282.22094|1282.22094|1266.909844|1266.909844|3890164
1145401200000|2006-04-18 23:00:00|1277.7765|1277.7765|1279.909831|1279.909831|1283.33205|1283.33205|1275.55428|1275.55428|4613579
1145487600000|2006-04-19 23:00:00|1279.99872|1279.99872|1293.33204|1293.33204|1299.9987|1299.9987|1279.99872|1279.99872|3725538
1145574000000|2006-04-20 23:00:00|1289.99871|1289.99871|1309.354246|1309.354246|1317.77646|1317.77646|1289.99871|1289.99871|5257163
1145833200000|2006-04-23 23:00:00|1309.99869|1309.99869|1301.82092|1301.82092|1309.99869|1309.99869|1296.065371|1296.065371|2945868
1145919600000|2006-04-24 23:00:00|1301.10981|1301.10981|1304.44314|1304.44314|1323.33201|1323.33201|1301.10981|1301.10981|2951593
1146006000000|2006-04-25 23:00:00|1307.77647|1307.77647|1315.55424|1315.55424|1322.2209|1322.2209|1305.55425|1305.55425|3208303
1146092400000|2006-04-26 23:00:00|1315.55424|1315.55424|1309.99869|1309.99869|1319.99868|1319.99868|1299.643145|1299.643145|5916048
1146178800000|2006-04-27 23:00:00|1312.22091|1312.22091|1312.223354|1312.223354|1313.33202|1313.33202|1293.33204|1293.33204|4753171
1146524400000|2006-05-01 23:00:00|1293.33204|1293.33204|1303.176475|1303.176475|1323.13201|1323.13201|1282.22094|1282.22094|9605736
1146610800000|2006-05-02 23:00:00|1318.88757|1318.88757|1279.99872|1279.99872|1318.88757|1318.88757|1278.220944|1278.220944|13560161
1146697200000|2006-05-03 23:00:00|1266.6654|1266.6654|1256.243188|1256.243188|1280.952052|1280.952052|1235.55432|1235.55432|17203528
1146783600000|2006-05-04 23:00:00|1248.88764|1248.88764|1242.547646|1242.547646|1258.88763|1258.88763|1231.10988|1231.10988|10764723
1147042800000|2006-05-07 23:00:00|1256.66541|1256.66541|1249.99875|1249.99875|1259.99874|1259.99874|1244.4432|1244.4432|12120517
1147129200000|2006-05-08 23:00:00|1249.99875|1249.99875|1239.965427|1239.965427|1249.99875|1249.99875|1233.487655|1233.487655|11948187
1147215600000|2006-05-09 23:00:00|1246.66542|1246.66542|1249.99875|1249.99875|1251.10986|1251.10986|1215.55434|1215.55434|7881107
1147302000000|2006-05-10 23:00:00|1244.4432|1244.4432|1244.4432|1244.4432|1263.33207|1263.33207|1242.22098|1242.22098|8903933
1147388400000|2006-05-11 23:00:00|1241.10987|1241.10987|1226.66544|1226.66544|1249.99875|1249.99875|1226.66544|1226.66544|5917590
1147647600000|2006-05-14 23:00:00|1223.33211|1223.33211|1221.10989|1221.10989|1227.77655|1227.77655|1206.66546|1206.66546|5274373
1147734000000|2006-05-15 23:00:00|1227.77655|1227.77655|1222.83211|1222.83211|1231.10988|1231.10988|1215.55434|1215.55434|7529179
1147820400000|2006-05-16 23:00:00|1196.66547|1196.66547|1187.77659|1187.77659|1201.10991|1201.10991|1165.55439|1165.55439|6836000
1147906800000|2006-05-17 23:00:00|1166.6655|1166.6655|1174.44327|1174.44327|1183.33215|1183.33215|1161.10995|1161.10995|7242314
1147993200000|2006-05-18 23:00:00|1172.22105|1172.22105|1166.628389|1166.628389|1179.99882|1179.99882|1159.99884|1159.99884|5722538
1148252400000|2006-05-21 23:00:00|1172|1172|1181.65|1181.65|1185|1185|1146|1146|5451267
1148338800000|2006-05-22 23:00:00|1169|1169|1189.76|1189.76|1202|1202|1162|1162|6551859
1148425200000|2006-05-23 23:00:00|1181|1181|1191.5|1191.5|1194.193|1194.193|1147|1147|6899039
1148511600000|2006-05-24 23:00:00|1179|1179|1183.47|1183.47|1189|1189|1165|1165|5310153
1148598000000|2006-05-25 23:00:00|1201|1201|1221.91|1221.91|1221.91|1221.91|1190|1190|6495292
1148943600000|2006-05-29 23:00:00|1218|1218|1191.236|1191.236|1220|1220|1181|1181|6285165
1149030000000|2006-05-30 23:00:00|1186|1186|1195|1195|1198|1198|1175|1175|8464775
1149116400000|2006-05-31 23:00:00|1195|1195|1192|1192|1200|1200|1178|1178|7794902
1149202800000|2006-06-01 23:00:00|1200|1200|1188|1188|1202|1202|1183|1183|5560329
1149462000000|2006-06-04 23:00:00|1188|1188|1186.67|1186.67|1194|1194|1174|1174|8185412
1149548400000|2006-06-05 23:00:00|1177|1177|1176.63|1176.63|1188|1188|1169|1169|4410557
1149634800000|2006-06-06 23:00:00|1173|1173|1172.2|1172.2|1183|1183|1163|1163|4971237
1149721200000|2006-06-07 23:00:00|1158|1158|1149|1149|1164.99|1164.99|1149|1149|5801926
1149807600000|2006-06-08 23:00:00|1152|1152|1151.4|1151.4|1159|1159|1143|1143|10927658
1150066800000|2006-06-11 23:00:00|1157|1157|1147|1147|1165|1165|1142|1142|22940580
1150153200000|2006-06-12 23:00:00|1129|1129|1126.18|1126.18|1129|1129|1117|1117|13936991
1150239600000|2006-06-13 23:00:00|1129|1129|1133.97|1133.97|1137|1137|1120|1120|14509125
1150326000000|2006-06-14 23:00:00|1134|1134|1129.1069|1129.1069|1143|1143|1126|1126|9229368
1150412400000|2006-06-15 23:00:00|1150|1150|1149.57|1149.57|1151|1151|1127|1127|7294813
1150671600000|2006-06-18 23:00:00|1144|1144|1140|1140|1144|1144|1135|1135|3620963
1150758000000|2006-06-19 23:00:00|1135|1135|1140|1140|1141.1|1141.1|1129.72|1129.72|3988747
1150844400000|2006-06-20 23:00:00|1145|1145|1143.951|1143.951|1148|1148|1133|1133|9335494
1150930800000|2006-06-21 23:00:00|1161|1161|1174.3904|1174.3904|1203|1203|1155.28|1155.28|19737320
1151017200000|2006-06-22 23:00:00|1169|1169|1178.7043|1178.7043|1186.25|1186.25|1167.53|1167.53|6777065
1151276400000|2006-06-25 23:00:00|1179|1179|1163.73|1163.73|1181.36|1181.36|1161|1161|7197741
1151362800000|2006-06-26 23:00:00|1172|1172|1169.88|1169.88|1177|1177|1156|1156|3802550
1151449200000|2006-06-27 23:00:00|1156|1156|1164.42|1164.42|1178|1178|1150|1150|8016423
1151535600000|2006-06-28 23:00:00|1177|1177|1190.1613|1190.1613|1195|1195|1175|1175|6850205
1151622000000|2006-06-29 23:00:00|1200|1200|1200.82|1200.82|1230.039|1230.039|1196|1196|13095099
1151881200000|2006-07-02 23:00:00|1216|1216|1212.6|1212.6|1226|1226|1209|1209|3519408
1151967600000|2006-07-03 23:00:00|1218|1218|1211|1211|1225|1225|1209.79|1209.79|2729284
1152054000000|2006-07-04 23:00:00|1218|1218|1215.7567|1215.7567|1222|1222|1210|1210|5245541
1152140400000|2006-07-05 23:00:00|1220|1220|1218.307|1218.307|1229|1229|1213|1213|8275681
1152226800000|2006-07-06 23:00:00|1226|1226|1217.56|1217.56|1226|1226|1209|1209|3784459
1152486000000|2006-07-09 23:00:00|1215|1215|1213.31|1213.31|1220|1220|1206|1206|1928855
1152572400000|2006-07-10 23:00:00|1214|1214|1213|1213|1215|1215|1205|1205|3971378
1152658800000|2006-07-11 23:00:00|1216|1216|1220|1220|1226|1226|1210|1210|1968758
1152745200000|2006-07-12 23:00:00|1216|1216|1205.6|1205.6|1216|1216|1191|1191|2643573
1152831600000|2006-07-13 23:00:00|1186|1186|1184|1184|1197|1197|1181|1181|2712968
1153090800000|2006-07-16 23:00:00|1190|1190|1184.59|1184.59|1194|1194|1172|1172|3355276
1153177200000|2006-07-17 23:00:00|1188|1188|1200.49|1200.49|1221|1221|1186|1186|9145129
1153263600000|2006-07-18 23:00:00|1208|1208|1227|1227|1227|1227|1202|1202|5031216
1153350000000|2006-07-19 23:00:00|1229|1229|1229|1229|1252|1252|1222.55|1222.55|6790906
1153436400000|2006-07-20 23:00:00|1238|1238|1253.12|1253.12|1259|1259|1213.73|1213.73|5877047
1153695600000|2006-07-23 23:00:00|1256|1256|1256.4865|1256.4865|1266|1266|1244|1244|4630451
1153782000000|2006-07-24 23:00:00|1268|1268|1257.22|1257.22|1273|1273|1213.73|1213.73|6214185
1153868400000|2006-07-25 23:00:00|1256|1256|1258|1258|1259|1259|1248|1248|5035426
1153954800000|2006-07-26 23:00:00|1261|1261|1256.162|1256.162|1267|1267|1254.63|1254.63|4529624
1154041200000|2006-07-27 23:00:00|1257|1257|1272|1272|1276|1276|1252|1252|4889264
1154300400000|2006-07-30 23:00:00|1278|1278|1266.9|1266.9|1280|1280|1259|1259|3814417
1154386800000|2006-07-31 23:00:00|1261|1261|1284.642|1284.642|1297|1297|1261|1261|9425418
1154473200000|2006-08-01 23:00:00|1271|1271|1296|1296|1298|1298|1271|1271|10466291
1154559600000|2006-08-02 23:00:00|1247|1247|1233.62|1233.62|1263.103|1263.103|1210|1210|15791861
1154646000000|2006-08-03 23:00:00|1217|1217|1222|1222|1231|1231|1200|1200|11067061
1154905200000|2006-08-06 23:00:00|1209|1209|1199.4|1199.4|1218.79|1218.79|1193|1193|6116964
1154991600000|2006-08-07 23:00:00|1204|1204|1196|1196|1204|1204|1191|1191|11004207
1155078000000|2006-08-08 23:00:00|1191|1191|1193.694|1193.694|1220.07|1220.07|1180|1180|3666751
1155164400000|2006-08-09 23:00:00|1195|1195|1188.852|1188.852|1196|1196|1180|1180|5415547
1155250800000|2006-08-10 23:00:00|1194|1194|1195.41|1195.41|1207|1207|1186.75|1186.75|5618899
1155510000000|2006-08-13 23:00:00|1200|1200|1204|1204|1219|1219|1193|1193|5129856
1155596400000|2006-08-14 23:00:00|1221|1221|1218|1218|1234|1234|1210|1210|8042538
1155682800000|2006-08-15 23:00:00|1229|1229|1230.01|1230.01|1239|1239|1223|1223|9032286
1155769200000|2006-08-16 23:00:00|1230|1230|1226.206|1226.206|1234|1234|1219|1219|7566852
1155855600000|2006-08-17 23:00:00|1230|1230|1232|1232|1234|1234|1222|1222|6020432
1156114800000|2006-08-20 23:00:00|1234|1234|1226.522|1226.522|1234.49|1234.49|1222|1222|4950858
1156201200000|2006-08-21 23:00:00|1229|1229|1228.12|1228.12|1235|1235|1218|1218|9641351
1156287600000|2006-08-22 23:00:00|1235|1235|1241|1241|1266|1266|1225|1225|7296538
1156374000000|2006-08-23 23:00:00|1235|1235|1244.13|1244.13|1252|1252|1233|1233|4901702
1156460400000|2006-08-24 23:00:00|1247|1247|1247.42|1247.42|1252|1252|1242|1242|3320909
1156806000000|2006-08-28 23:00:00|1255|1255|1251.4805|1251.4805|1257|1257|1235.05|1235.05|3854301
1156892400000|2006-08-29 23:00:00|1256|1256|1254.63|1254.63|1263|1263|1250|1250|3528519
1156978800000|2006-08-30 23:00:00|1258|1258|1256|1256|1265|1265|1250|1250|3633216
1157065200000|2006-08-31 23:00:00|1258|1258|1255|1255|1267.31|1267.31|1251|1251|2289061
1157324400000|2006-09-03 23:00:00|1263|1263|1275.5505|1275.5505|1279|1279|1263|1263|3609931
1157410800000|2006-09-04 23:00:00|1280|1280|1273.868|1273.868|1282|1282|1266|1266|5544220
1157497200000|2006-09-05 23:00:00|1269|1269|1266.63|1266.63|1278.464|1278.464|1258|1258|3523046
1157583600000|2006-09-06 23:00:00|1260|1260|1262.84|1262.84|1268.54|1268.54|1256|1256|3931349
1157670000000|2006-09-07 23:00:00|1263|1263|1268.0999|1268.0999|1274|1274|1263|1263|3243680
1157929200000|2006-09-10 23:00:00|1261|1261|1263.18|1263.18|1278|1278|1257|1257|3398178
1158015600000|2006-09-11 23:00:00|1277|1277|1271.67|1271.67|1282|1282|1268|1268|5516480
1158102000000|2006-09-12 23:00:00|1274|1274|1280.11|1280.11|1285|1285|1274|1274|3901166
1158188400000|2006-09-13 23:00:00|1287|1287|1289|1289|1290|1290|1273|1273|3352459
1158274800000|2006-09-14 23:00:00|1276|1276|1281.87|1281.87|1286|1286|1275|1275|4546627
1158534000000|2006-09-17 23:00:00|1283|1283|1299|1299|1301|1301|1280|1280|3849308
1158620400000|2006-09-18 23:00:00|1289|1289|1272.33|1272.33|1294|1294|1267|1267|6683057
1158706800000|2006-09-19 23:00:00|1267|1267|1278|1278|1286|1286|1267|1267|2471495
1158793200000|2006-09-20 23:00:00|1285|1285|1293|1293|1295|1295|1275.94|1275.94|5345977
1158879600000|2006-09-21 23:00:00|1286|1286|1287|1287|1292|1292|1280|1280|4866031
1159138800000|2006-09-24 23:00:00|1290|1290|1290|1290|1302|1302|1284|1284|8216289
1159225200000|2006-09-25 23:00:00|1295|1295|1313.434|1313.434|1318|1318|1292|1292|10036798
1159311600000|2006-09-26 23:00:00|1316|1316|1325.7|1325.7|1326|1326|1312|1312|8809665
1159398000000|2006-09-27 23:00:00|1322|1322|1317.4099|1317.4099|1325|1325|1316|1316|4188187
1159484400000|2006-09-28 23:00:00|1322|1322|1321.26|1321.26|1330|1330|1317|1317|4895462
1159743600000|2006-10-01 23:00:00|1322|1322|1300.16|1300.16|1323|1323|1297|1297|4187321
1159830000000|2006-10-02 23:00:00|1306|1306|1297|1297|1306|1306|1289|1289|4117419
1159916400000|2006-10-03 23:00:00|1298|1298|1313.793|1313.793|1319|1319|1293.61|1293.61|4273046
1160002800000|2006-10-04 23:00:00|1321|1321|1323.125|1323.125|1330|1330|1318|1318|5250993
1160089200000|2006-10-05 23:00:00|1327|1327|1325.478|1325.478|1330.2|1330.2|1319|1319|5025492
1160348400000|2006-10-08 23:00:00|1320|1320|1323.37|1323.37|1330|1330|1320|1320|11579601
1160434800000|2006-10-09 23:00:00|1326|1326|1325.43|1325.43|1336|1336|1322|1322|13633693
1160521200000|2006-10-10 23:00:00|1328|1328|1319.15|1319.15|1328|1328|1315|1315|11897709
1160607600000|2006-10-11 23:00:00|1323|1323|1328|1328|1332|1332|1320|1320|13796040
1160694000000|2006-10-12 23:00:00|1323|1323|1312.5872|1312.5872|1325|1325|1309|1309|5399166
1160953200000|2006-10-15 23:00:00|1325|1325|1323|1323|1329.04|1329.04|1318|1318|2275480
1161039600000|2006-10-16 23:00:00|1318|1318|1300|1300|1322|1322|1299|1299|3887247
1161126000000|2006-10-17 23:00:00|1311|1311|1318.72|1318.72|1326|1326|1311|1311|3965234
1161212400000|2006-10-18 23:00:00|1320|1320|1311|1311|1328|1328|1308|1308|5753125
1161298800000|2006-10-19 23:00:00|1320|1320|1304.91|1304.91|1330.23|1330.23|1301|1301|3734991
1161558000000|2006-10-22 23:00:00|1315|1315|1318|1318|1324|1324|1306|1306|2756515
1161644400000|2006-10-23 23:00:00|1314|1314|1310|1310|1320.6|1320.6|1304.64|1304.64|3716037
1161730800000|2006-10-24 23:00:00|1310|1310|1318|1318|1324.59|1324.59|1310|1310|2586864
1161817200000|2006-10-25 23:00:00|1321|1321|1316.84|1316.84|1324|1324|1311|1311|2722031
1161903600000|2006-10-26 23:00:00|1315|1315|1312.892|1312.892|1321|1321|1307.61|1307.61|2168032
1162166400000|2006-10-30 00:00:00|1308|1308|1303.04|1303.04|1316|1316|1297|1297|6366217
1162252800000|2006-10-31 00:00:00|1305|1305|1305.1571|1305.1571|1319.98|1319.98|1301|1301|5847614
1162339200000|2006-11-01 00:00:00|1285|1285|1298.75|1298.75|1310|1310|1281|1281|7725627
1162425600000|2006-11-02 00:00:00|1321|1321|1335|1335|1360|1360|1296.94|1296.94|27812691
1162512000000|2006-11-03 00:00:00|1359|1359|1366|1366|1390|1390|1342.61|1342.61|12174325
1162771200000|2006-11-06 00:00:00|1372|1372|1399|1399|1404|1404|1368.9|1368.9|10953519
1162857600000|2006-11-07 00:00:00|1401|1401|1395.9733|1395.9733|1403|1403|1388|1388|5452489
1162944000000|2006-11-08 00:00:00|1370|1370|1384|1384|1402|1402|1368|1368|7212224
1163030400000|2006-11-09 00:00:00|1384|1384|1398.49|1398.49|1405|1405|1382.92|1382.92|8874851
1163116800000|2006-11-10 00:00:00|1400|1400|1403|1403|1407|1407|1397|1397|4984737
1163376000000|2006-11-13 00:00:00|1397|1397|1400.8818|1400.8818|1408|1408|1395.3|1395.3|3575337
1163462400000|2006-11-14 00:00:00|1400|1400|1395|1395|1404|1404|1388|1388|6593240
1163548800000|2006-11-15 00:00:00|1403|1403|1411.66|1411.66|1443.25|1443.25|1396|1396|4176018
1163635200000|2006-11-16 00:00:00|1411|1411|1409.39|1409.39|1417|1417|1398.61|1398.61|3183571
1163721600000|2006-11-17 00:00:00|1404|1404|1393.836|1393.836|1411|1411|1393|1393|4301070
1163980800000|2006-11-20 00:00:00|1398|1398|1381.4144|1381.4144|1398|1398|1374|1374|6810852
1164067200000|2006-11-21 00:00:00|1381|1381|1383|1383|1390|1390|1377|1377|7436867
1164153600000|2006-11-22 00:00:00|1383|1383|1375.73|1375.73|1391|1391|1368|1368|12368357
1164240000000|2006-11-23 00:00:00|1385|1385|1377.612|1377.612|1385|1385|1369|1369|4903149
1164326400000|2006-11-24 00:00:00|1381|1381|1377.12|1377.12|1383|1383|1370|1370|3409545
1164585600000|2006-11-27 00:00:00|1375|1375|1362|1362|1382|1382|1362|1362|4213529
1164672000000|2006-11-28 00:00:00|1362|1362|1362|1362|1371.31|1371.31|1352|1352|5882034
1164758400000|2006-11-29 00:00:00|1364|1364|1369.5|1369.5|1382|1382|1364|1364|5992206
1164844800000|2006-11-30 00:00:00|1365|1365|1363|1363|1383.072|1383.072|1361|1361|4417503
1164931200000|2006-12-01 00:00:00|1368|1368|1357.81|1357.81|1370.74|1370.74|1339|1339|7346728
1165190400000|2006-12-04 00:00:00|1346|1346|1354.4099|1354.4099|1366|1366|1342|1342|6804325
1165276800000|2006-12-05 00:00:00|1356|1356|1360.9|1360.9|1366|1366|1354|1354|5186701
1165363200000|2006-12-06 00:00:00|1363|1363|1357|1357|1366|1366|1354|1354|4367122
1165449600000|2006-12-07 00:00:00|1360|1360|1370|1370|1379|1379|1355|1355|5500611
1165536000000|2006-12-08 00:00:00|1364|1364|1364|1364|1369.208|1369.208|1350|1350|4613229
1165795200000|2006-12-11 00:00:00|1366|1366|1371.343|1371.343|1378|1378|1364|1364|11696004
1165881600000|2006-12-12 00:00:00|1375|1375|1374.899|1374.899|1383|1383|1368|1368|12478439
1165968000000|2006-12-13 00:00:00|1375|1375|1396|1396|1396|1396|1375|1375|13073680
1166054400000|2006-12-14 00:00:00|1400|1400|1399|1399|1403|1403|1391|1391|12503573
1166140800000|2006-12-15 00:00:00|1405|1405|1405|1405|1409|1409|1387|1387|6359197
1166400000000|2006-12-18 00:00:00|1398|1398|1409.97|1409.97|1415|1415|1398|1398|3343776
1166486400000|2006-12-19 00:00:00|1401|1401|1409.2104|1409.2104|1417|1417|1394|1394|4532094
1166572800000|2006-12-20 00:00:00|1415|1415|1414.2518|1414.2518|1420.535|1420.535|1408|1408|5973216
1166659200000|2006-12-21 00:00:00|1408|1408|1405.843|1405.843|1412|1412|1402|1402|2422098
1166745600000|2006-12-22 00:00:00|1399|1399|1415|1415|1418|1418|1399|1399|1308943
1167177600000|2006-12-27 00:00:00|1403|1403|1416.554|1416.554|1426.3|1426.3|1403|1403|3060499
1167264000000|2006-12-28 00:00:00|1418|1418|1423.6615|1423.6615|1427|1427|1418|1418|1491093
1167350400000|2006-12-29 00:00:00|1415|1415|1428|1428|1430|1430|1415|1415|2215693
1167696000000|2007-01-02 00:00:00|1431|1431|1432.85|1432.85|1439|1439|1430|1430|3100718
1167782400000|2007-01-03 00:00:00|1440|1440|1439.72|1439.72|1444.23|1444.23|1430|1430|4857419
1167868800000|2007-01-04 00:00:00|1432|1432|1432.45|1432.45|1441.17|1441.17|1427|1427|2418421
1167955200000|2007-01-05 00:00:00|1424|1424|1423.73|1423.73|1429.7|1429.7|1417|1417|4880148
1168214400000|2007-01-08 00:00:00|1420|1420|1408.1|1408.1|1427|1427|1397|1397|4797913
1168300800000|2007-01-09 00:00:00|1410|1410|1396.45|1396.45|1410|1410|1394|1394|5125916
1168387200000|2007-01-10 00:00:00|1395|1395|1389.6|1389.6|1396|1396|1382|1382|3625267
1168473600000|2007-01-11 00:00:00|1390|1390|1390|1390|1394|1394|1373.2|1373.2|5211980
1168560000000|2007-01-12 00:00:00|1388|1388|1407|1407|1412|1412|1385|1385|11222243
1168819200000|2007-01-15 00:00:00|1417|1417|1415.986|1415.986|1419|1419|1404.64|1404.64|4033324
1168905600000|2007-01-16 00:00:00|1416|1416|1413.8008|1413.8008|1418|1418|1405|1405|4752675
1168992000000|2007-01-17 00:00:00|1413|1413|1418.2631|1418.2631|1424|1424|1411|1411|5644756
1169078400000|2007-01-18 00:00:00|1419|1419|1418.75|1418.75|1425|1425|1404|1404|7082302
1169164800000|2007-01-19 00:00:00|1403|1403|1406.825|1406.825|1419|1419|1398|1398|4942187
1169424000000|2007-01-22 00:00:00|1413|1413|1397.22|1397.22|1415|1415|1394|1394|5485142
1169510400000|2007-01-23 00:00:00|1395|1395|1374.69|1374.69|1397.71|1397.71|1365|1365|12191385
1169596800000|2007-01-24 00:00:00|1394|1394|1399.85|1399.85|1408|1408|1387|1387|4288355
1169683200000|2007-01-25 00:00:00|1398|1398|1393.41|1393.41|1405|1405|1385|1385|10897814
1169769600000|2007-01-26 00:00:00|1380|1380|1386.89|1386.89|1388|1388|1372|1372|4619954
1170028800000|2007-01-29 00:00:00|1378|1378|1389.77|1389.77|1393|1393|1371|1371|4701656
1170115200000|2007-01-30 00:00:00|1385|1385|1399|1399|1408.11|1408.11|1380|1380|5004970
1170201600000|2007-01-31 00:00:00|1395|1395|1392.9075|1392.9075|1401|1401|1381|1381|6423063
1170288000000|2007-02-01 00:00:00|1399|1399|1397.65|1397.65|1408|1408|1388.15|1388.15|6011645
1170374400000|2007-02-02 00:00:00|1396|1396|1410.72|1410.72|1416.71|1416.71|1396|1396|6521271
1170633600000|2007-02-05 00:00:00|1411|1411|1410.96|1410.96|1415|1415|1403|1403|3883226
1170720000000|2007-02-06 00:00:00|1416|1416|1424|1424|1429|1429|1409|1409|7893233
1170806400000|2007-02-07 00:00:00|1420|1420|1414.68|1414.68|1429|1429|1404|1404|3945766
1170892800000|2007-02-08 00:00:00|1397|1397|1389.5135|1389.5135|1416.36|1416.36|1372|1372|14927364
1170979200000|2007-02-09 00:00:00|1389|1389|1392.18|1392.18|1404|1404|1384|1384|6155784
1171238400000|2007-02-12 00:00:00|1387|1387|1365|1365|1387|1387|1358|1358|9544298
1171324800000|2007-02-13 00:00:00|1365|1365|1374.42|1374.42|1387.915|1387.915|1361|1361|3732710
1171411200000|2007-02-14 00:00:00|1387|1387|1395.9|1395.9|1406|1406|1383|1383|6656499
1171497600000|2007-02-15 00:00:00|1401|1401|1413|1413|1417|1417|1397|1397|4736866
1171584000000|2007-02-16 00:00:00|1408|1408|1398.3424|1398.3424|1413|1413|1389|1389|5598147
1171843200000|2007-02-19 00:00:00|1397|1397|1409.48|1409.48|1412|1412|1392|1392|2216861
1171929600000|2007-02-20 00:00:00|1406|1406|1405.775|1405.775|1408|1408|1398|1398|6770711
1172016000000|2007-02-21 00:00:00|1413|1413|1381.92|1381.92|1414|1414|1379|1379|5315304
1172102400000|2007-02-22 00:00:00|1395|1395|1383.0685|1383.0685|1395|1395|1374|1374|5302699
1172188800000|2007-02-23 00:00:00|1384|1384|1388|1388|1399.76|1399.76|1373|1373|4993549
1172448000000|2007-02-26 00:00:00|1390|1390|1391|1391|1397|1397|1386.25|1386.25|2003713
1172534400000|2007-02-27 00:00:00|1388|1388|1381.26|1381.26|1390|1390|1371|1371|5470945
1172620800000|2007-02-28 00:00:00|1359|1359|1366.26|1366.26|1383|1383|1340.63|1340.63|11917809
1172707200000|2007-03-01 00:00:00|1357|1357|1339|1339|1362|1362|1321|1321|8805096
1172793600000|2007-03-02 00:00:00|1340|1340|1340.48|1340.48|1353.41|1353.41|1331|1331|13524708
1173052800000|2007-03-05 00:00:00|1325|1325|1334|1334|1342|1342|1320|1320|5664750
1173139200000|2007-03-06 00:00:00|1337|1337|1351.74|1351.74|1360|1360|1337|1337|7530614
1173225600000|2007-03-07 00:00:00|1355|1355|1362.551|1362.551|1371|1371|1348|1348|5268700
1173312000000|2007-03-08 00:00:00|1362|1362|1362.87|1362.87|1373.093|1373.093|1357|1357|10886987
1173398400000|2007-03-09 00:00:00|1368|1368|1371.56|1371.56|1382|1382|1360|1360|8576273
1173657600000|2007-03-12 00:00:00|1390|1390|1410|1410|1416|1416|1380|1380|8115737
1173744000000|2007-03-13 00:00:00|1409|1409|1416.87|1416.87|1422|1422|1390|1390|10845921
1173830400000|2007-03-14 00:00:00|1388|1388|1409.8|1409.8|1417|1417|1384.32|1384.32|9275716
1173916800000|2007-03-15 00:00:00|1420|1420|1484|1484|1484|1484|1420|1420|21023742
1174003200000|2007-03-16 00:00:00|1487|1487|1523.71|1523.71|1541|1541|1487|1487|22605933
1174262400000|2007-03-19 00:00:00|1537|1537|1510.7058|1510.7058|1537|1537|1498|1498|8583048
1174348800000|2007-03-20 00:00:00|1511|1511|1488|1488|1511|1511|1480|1480|9982927
1174435200000|2007-03-21 00:00:00|1484|1484|1488.0961|1488.0961|1499|1499|1474|1474|8565362
1174521600000|2007-03-22 00:00:00|1505|1505|1493.54|1493.54|1507|1507|1487|1487|13686242
1174608000000|2007-03-23 00:00:00|1496|1496|1513.9211|1513.9211|1527|1527|1492|1492|16991616
1174863600000|2007-03-25 23:00:00|1505|1505|1480|1480|1513.25|1513.25|1476|1476|10168651
1174950000000|2007-03-26 23:00:00|1490|1490|1501|1501|1508|1508|1480|1480|10837167
1175036400000|2007-03-27 23:00:00|1504|1504|1489.9098|1489.9098|1507|1507|1480|1480|11608946
1175122800000|2007-03-28 23:00:00|1507|1507|1515.6062|1515.6062|1521|1521|1500|1500|6186972
1175209200000|2007-03-29 23:00:00|1512|1512|1530|1530|1535|1535|1508|1508|7764129
1175468400000|2007-04-01 23:00:00|1522|1522|1522|1522|1540|1540|1517|1517|6465134
1175554800000|2007-04-02 23:00:00|1528|1528|1534.767|1534.767|1543|1543|1519|1519|5070470
1175641200000|2007-04-03 23:00:00|1534|1534|1531.38|1531.38|1542|1542|1523|1523|3055434
1175727600000|2007-04-04 23:00:00|1529|1529|1534.2898|1534.2898|1539|1539|1527|1527|8477632
1176159600000|2007-04-09 23:00:00|1531|1531|1543.7822|1543.7822|1553|1553|1530|1530|4354877
1176246000000|2007-04-10 23:00:00|1540|1540|1534.2369|1534.2369|1544|1544|1523|1523|8213843
1176332400000|2007-04-11 23:00:00|1519|1519|1527|1527|1531|1531|1516|1516|4763617
1176418800000|2007-04-12 23:00:00|1527|1527|1546.34|1546.34|1556|1556|1525.9|1525.9|4610685
1176678000000|2007-04-15 23:00:00|1554|1554|1555|1555|1560|1560|1543|1543|3014542
1176764400000|2007-04-16 23:00:00|1549|1549|1544.2939|1544.2939|1559|1559|1538|1538|6411449
1176850800000|2007-04-17 23:00:00|1552|1552|1541.15|1541.15|1558|1558|1533|1533|8546288
1176937200000|2007-04-18 23:00:00|1535|1535|1544|1544|1550|1550|1526|1526|3129264
1177023600000|2007-04-19 23:00:00|1556|1556|1564.99|1564.99|1576|1576|1545|1545|5488304
1177282800000|2007-04-22 23:00:00|1569|1569|1564|1564|1569|1569|1555|1555|2635564
1177369200000|2007-04-23 23:00:00|1560|1560|1568|1568|1577|1577|1557|1557|4410781
1177455600000|2007-04-24 23:00:00|1575|1575|1591.22|1591.22|1594|1594|1569|1569|6849636
1177542000000|2007-04-25 23:00:00|1593|1593|1601|1601|1613|1613|1589|1589|8155841
1177628400000|2007-04-26 23:00:00|1594|1594|1572.59|1572.59|1598|1598|1570|1570|9309956
1177887600000|2007-04-29 23:00:00|1581|1581|1577.1899|1577.1899|1592|1592|1572.15|1572.15|9091432
1177974000000|2007-04-30 23:00:00|1560|1560|1556.8495|1556.8495|1580.81|1580.81|1550|1550|7438201
1178060400000|2007-05-01 23:00:00|1564|1564|1560.2383|1560.2383|1580|1580|1552|1552|10181851
1178146800000|2007-05-02 23:00:00|1610|1610|1610.58|1610.58|1645|1645|1585|1585|23855650
1178233200000|2007-05-03 23:00:00|1623|1623|1626|1626|1648|1648|1622|1622|20550701
1178578800000|2007-05-07 23:00:00|1622|1622|1658|1658|1674|1674|1622|1622|17105891
1178665200000|2007-05-08 23:00:00|1666|1666|1665|1665|1673|1673|1658|1658|30007050
1178751600000|2007-05-09 23:00:00|1663|1663|1641.0978|1641.0978|1668|1668|1640.59|1640.59|20064376
1178838000000|2007-05-10 23:00:00|1631|1631|1620.3862|1620.3862|1650|1650|1613|1613|9470427
1179097200000|2007-05-13 23:00:00|1636|1636|1634.54|1634.54|1647.5|1647.5|1629.7|1629.7|6848212
1179183600000|2007-05-14 23:00:00|1622|1622|1619.185|1619.185|1634|1634|1608|1608|10654544
1179270000000|2007-05-15 23:00:00|1610|1610|1595|1595|1615|1615|1592|1592|13055573
1179356400000|2007-05-16 23:00:00|1600|1600|1593.502|1593.502|1601|1601|1587|1587|7612638
1179442800000|2007-05-17 23:00:00|1585|1585|1592.2|1592.2|1602|1602|1573|1573|8997829
1179702000000|2007-05-20 23:00:00|1594|1594|1579.1899|1579.1899|1594|1594|1573|1573|8618967
1179788400000|2007-05-21 23:00:00|1578|1578|1579.668|1579.668|1587|1587|1572|1572|22762617
1179874800000|2007-05-22 23:00:00|1558|1558|1555|1555|1567.08|1567.08|1550|1550|8752198
1179961200000|2007-05-23 23:00:00|1556|1556|1557.0621|1557.0621|1569|1569|1549|1549|10926098
1180047600000|2007-05-24 23:00:00|1554|1554|1544|1544|1556.006|1556.006|1538|1538|8325373
1180393200000|2007-05-28 23:00:00|1546|1546|1556|1556|1561.339|1561.339|1543|1543|8182229
1180479600000|2007-05-29 23:00:00|1551|1551|1552.06|1552.06|1562|1562|1544|1544|7466457
1180566000000|2007-05-30 23:00:00|1563|1563|1559|1559|1568|1568|1551|1551|8619204
1180652400000|2007-05-31 23:00:00|1566|1566|1559.5321|1559.5321|1572|1572|1557|1557|3549222
1180911600000|2007-06-03 23:00:00|1572|1572|1564.0028|1564.0028|1572|1572|1559|1559|13795445
1180998000000|2007-06-04 23:00:00|1557|1557|1548.06|1548.06|1559|1559|1541|1541|6836412
1181084400000|2007-06-05 23:00:00|1541|1541|1534.7076|1534.7076|1554|1554|1516|1516|11225681
1181170800000|2007-06-06 23:00:00|1532|1532|1514.3293|1514.3293|1535|1535|1498|1498|16264003
1181257200000|2007-06-07 23:00:00|1506|1506|1513.13|1513.13|1518|1518|1495|1495|5885904
1181516400000|2007-06-10 23:00:00|1514|1514|1522.6392|1522.6392|1531|1531|1509|1509|13998229
1181602800000|2007-06-11 23:00:00|1524|1524|1540.723|1540.723|1549|1549|1518|1518|21723570
1181689200000|2007-06-12 23:00:00|1540|1540|1523.723|1523.723|1540|1540|1512|1512|8949289
1181775600000|2007-06-13 23:00:00|1542|1542|1550.3372|1550.3372|1554|1554|1538|1538|10845989
1181862000000|2007-06-14 23:00:00|1559|1559|1594|1594|1663|1663|1553|1553|11397728
1182121200000|2007-06-17 23:00:00|1593|1593|1578|1578|1594.4|1594.4|1545|1545|5014158
1182207600000|2007-06-18 23:00:00|1572|1572|1562.5648|1562.5648|1581|1581|1551|1551|4526233
1182294000000|2007-06-19 23:00:00|1556|1556|1538.03|1538.03|1560.298|1560.298|1536|1536|5335929
1182380400000|2007-06-20 23:00:00|1538|1538|1540|1540|1548|1548|1530|1530|7161129
1182466800000|2007-06-21 23:00:00|1543|1543|1564.642|1564.642|1575.2|1575.2|1543|1543|7746580
1182726000000|2007-06-24 23:00:00|1561|1561|1574|1574|1578|1578|1553.25|1553.25|9016945
1182812400000|2007-06-25 23:00:00|1559|1559|1586.2921|1586.2921|1599.192|1599.192|1537.64|1537.64|8395604
1182898800000|2007-06-26 23:00:00|1596|1596|1606|1606|1638|1638|1583|1583|9636773
1182985200000|2007-06-27 23:00:00|1609|1609|1602.21|1602.21|1613|1613|1594|1594|7494739
1183071600000|2007-06-28 23:00:00|1611|1611|1601.89|1601.89|1617|1617|1597|1597|4906901
1183330800000|2007-07-01 23:00:00|1606|1606|1607|1607|1621|1621|1603|1603|3842911
1183417200000|2007-07-02 23:00:00|1612|1612|1632.0571|1632.0571|1637|1637|1607|1607|5190291
1183503600000|2007-07-03 23:00:00|1612|1612|1616.76|1616.76|1622|1622|1612|1612|3495493
1183590000000|2007-07-04 23:00:00|1609|1609|1605.05|1605.05|1617|1617|1595|1595|19031029
1183676400000|2007-07-05 23:00:00|1594|1594|1592.87|1592.87|1603|1603|1583|1583|5006982
1183935600000|2007-07-08 23:00:00|1603|1603|1613.74|1613.74|1624|1624|1596|1596|3707441
1184022000000|2007-07-09 23:00:00|1617|1617|1657.5736|1657.5736|1699|1699|1617|1617|16293911
1184108400000|2007-07-10 23:00:00|1640|1640|1683|1683|1722|1722|1640|1640|17211251
1184194800000|2007-07-11 23:00:00|1679|1679|1672|1672|1684|1684|1660|1660|9813947
1184281200000|2007-07-12 23:00:00|1701|1701|1679.737|1679.737|1711|1711|1668|1668|9628074
1184540400000|2007-07-15 23:00:00|1671|1671|1657|1657|1681.5|1681.5|1649|1649|5326064
1184626800000|2007-07-16 23:00:00|1660|1660|1647.3|1647.3|1660.415|1660.415|1635|1635|5107917
1184713200000|2007-07-17 23:00:00|1639|1639|1637.818|1637.818|1644|1644|1626|1626|3663230
1184799600000|2007-07-18 23:00:00|1631|1631|1659.5916|1659.5916|1666|1666|1631|1631|7566344
1184886000000|2007-07-19 23:00:00|1658|1658|1642|1642|1680|1680|1641|1641|8724459
1185145200000|2007-07-22 23:00:00|1640|1640|1636.9802|1636.9802|1656.511|1656.511|1629|1629|3823769
1185231600000|2007-07-23 23:00:00|1642|1642|1627.5802|1627.5802|1643|1643|1610|1610|4999282
1185318000000|2007-07-24 23:00:00|1601|1601|1617.01|1617.01|1636|1636|1599|1599|5682273
1185404400000|2007-07-25 23:00:00|1609|1609|1583.59|1583.59|1615|1615|1559|1559|6295281
1185490800000|2007-07-26 23:00:00|1544|1544|1558.3243|1558.3243|1577|1577|1541|1541|6818042
1185750000000|2007-07-29 23:00:00|1558|1558|1544|1544|1562|1562|1535|1535|5445177
1185836400000|2007-07-30 23:00:00|1541|1541|1545.03|1545.03|1554|1554|1518|1518|9720038
1185922800000|2007-07-31 23:00:00|1531|1531|1518.35|1518.35|1531|1531|1498|1498|8887439
1186009200000|2007-08-01 23:00:00|1594|1594|1578.1375|1578.1375|1629|1629|1535|1535|16878714
1186095600000|2007-08-02 23:00:00|1574|1574|1551|1551|1579|1579|1547|1547|7571361
1186354800000|2007-08-05 23:00:00|1533|1533|1536.21|1536.21|1565|1565|1526|1526|5139144
1186441200000|2007-08-06 23:00:00|1543|1543|1549|1549|1557|1557|1533.09|1533.09|7225436
1186527600000|2007-08-07 23:00:00|1565|1565|1556.2809|1556.2809|1570|1570|1549|1549|9924242
1186614000000|2007-08-08 23:00:00|1545|1545|1500|1500|1548|1548|1473|1473|17712168
1186700400000|2007-08-09 23:00:00|1476|1476|1467|1467|1564.614|1564.614|1449|1449|14227264
1186959600000|2007-08-12 23:00:00|1484|1484|1499.1373|1499.1373|1511|1511|1479|1479|7488530
1187046000000|2007-08-13 23:00:00|1499|1499|1502.072|1502.072|1515|1515|1477|1477|8018606
1187132400000|2007-08-14 23:00:00|1477|1477|1511.453|1511.453|1519|1519|1471|1471|10480077
1187218800000|2007-08-15 23:00:00|1485|1485|1488|1488|1498|1498|1469|1469|18743912
1187305200000|2007-08-16 23:00:00|1494|1494|1474.6766|1474.6766|1526|1526|1470.79|1470.79|17957377
1187564400000|2007-08-19 23:00:00|1518|1518|1524.71|1524.71|1535|1535|1509|1509|5021972
1187650800000|2007-08-20 23:00:00|1527|1527|1510.5|1510.5|1529|1529|1499|1499|5534151
1187737200000|2007-08-21 23:00:00|1518|1518|1530.18|1530.18|1546|1546|1512|1512|5758059
1187823600000|2007-08-22 23:00:00|1551|1551|1543.95|1543.95|1560.25|1560.25|1532|1532|4811374
1187910000000|2007-08-23 23:00:00|1535|1535|1527.85|1527.85|1544|1544|1521|1521|7377645
1188255600000|2007-08-27 23:00:00|1535|1535|1529.7604|1529.7604|1541|1541|1508|1508|3488327
1188342000000|2007-08-28 23:00:00|1513|1513|1524|1524|1534|1534|1494|1494|4840802
1188428400000|2007-08-29 23:00:00|1529|1529|1525.996|1525.996|1538|1538|1517|1517|4148828
1188514800000|2007-08-30 23:00:00|1551|1551|1563|1563|1563|1563|1538|1538|4051483
1188774000000|2007-09-02 23:00:00|1570|1570|1561|1561|1570|1570|1553.15|1553.15|2730160
1188860400000|2007-09-03 23:00:00|1559|1559|1547.5875|1547.5875|1572|1572|1543|1543|3039411
1188946800000|2007-09-04 23:00:00|1567|1567|1564.13|1564.13|1571|1571|1557.77|1557.77|8238564
1189033200000|2007-09-05 23:00:00|1567|1567|1557.0353|1557.0353|1579|1579|1546|1546|6684010
1189119600000|2007-09-06 23:00:00|1551|1551|1563.02|1563.02|1571.25|1571.25|1546.25|1546.25|16166870
1189378800000|2007-09-09 23:00:00|1571|1571|1542|1542|1573|1573|1539|1539|3003282
1189465200000|2007-09-10 23:00:00|1552|1552|1576.52|1576.52|1577|1577|1547|1547|4528945
1189551600000|2007-09-11 23:00:00|1577|1577|1578.13|1578.13|1593|1593|1568.75|1568.75|4452109
1189638000000|2007-09-12 23:00:00|1593|1593|1605.39|1605.39|1618.23|1618.23|1587|1587|4834920
1189724400000|2007-09-13 23:00:00|1599|1599|1607|1607|1613|1613|1594|1594|4034626
1189983600000|2007-09-16 23:00:00|1600|1600|1600.0363|1600.0363|1611|1611|1591|1591|4775820
1190070000000|2007-09-17 23:00:00|1585|1585|1598.52|1598.52|1606|1606|1585|1585|10362491
1190156400000|2007-09-18 23:00:00|1624|1624|1636|1636|1644|1644|1615|1615|8533425
1190242800000|2007-09-19 23:00:00|1635|1635|1605|1605|1640|1640|1601|1601|6756341
1190329200000|2007-09-20 23:00:00|1603|1603|1616.7705|1616.7705|1627|1627|1603|1603|6579454
1190588400000|2007-09-23 23:00:00|1605|1605|1604.242|1604.242|1619|1619|1590|1590|5568993
1190674800000|2007-09-24 23:00:00|1593|1593|1584|1584|1604|1604|1584|1584|5634859
1190761200000|2007-09-25 23:00:00|1585|1585|1585.7386|1585.7386|1596|1596|1580|1580|3781126
1190847600000|2007-09-26 23:00:00|1593|1593|1596.6301|1596.6301|1605|1605|1587|1587|3836841
1190934000000|2007-09-27 23:00:00|1598|1598|1553.09|1553.09|1604|1604|1536|1536|18187247
1191193200000|2007-09-30 23:00:00|1535|1535|1565|1565|1570|1570|1528|1528|7485779
1191279600000|2007-10-01 23:00:00|1575|1575|1559.973|1559.973|1578|1578|1536|1536|11917339
1191366000000|2007-10-02 23:00:00|1545|1545|1537|1537|1550|1550|1515|1515|8450581
1191452400000|2007-10-03 23:00:00|1533|1533|1537.7291|1537.7291|1599.27|1599.27|1522|1522|8823556
1191538800000|2007-10-04 23:00:00|1544|1544|1549.1566|1549.1566|1571|1571|1524|1524|10159664
1191798000000|2007-10-07 23:00:00|1563|1563|1548|1548|1567|1567|1546|1546|3586894
1191884400000|2007-10-08 23:00:00|1546|1546|1563.1|1563.1|1570|1570|1545|1545|3723254
1191970800000|2007-10-09 23:00:00|1561|1561|1554.7434|1554.7434|1599.27|1599.27|1547|1547|4832038
1192057200000|2007-10-10 23:00:00|1587|1587|1619.57|1619.57|1635|1635|1577|1577|7820024
1192143600000|2007-10-11 23:00:00|1617|1617|1609|1609|1617|1617|1602|1602|4890784
1192402800000|2007-10-14 23:00:00|1604|1604|1580|1580|1615|1615|1576|1576|4530044
1192489200000|2007-10-15 23:00:00|1583|1583|1577.527|1577.527|1587|1587|1569|1569|4242898
1192575600000|2007-10-16 23:00:00|1576|1576|1604.87|1604.87|1617|1617|1574|1574|12636302
1192662000000|2007-10-17 23:00:00|1612|1612|1622|1622|1627.44|1627.44|1606|1606|4840392
1192748400000|2007-10-18 23:00:00|1613|1613|1614.022|1614.022|1623|1623|1605.5|1605.5|7144419
1193007600000|2007-10-21 23:00:00|1595|1595|1607.9102|1607.9102|1618|1618|1595|1595|3021916
1193094000000|2007-10-22 23:00:00|1614|1614|1627.4882|1627.4882|1629|1629|1602|1602|2786776
1193180400000|2007-10-23 23:00:00|1620|1620|1620.7325|1620.7325|1630|1630|1604|1604|5589326
1193266800000|2007-10-24 23:00:00|1620|1620|1636.37|1636.37|1644|1644|1608|1608|4566133
1193353200000|2007-10-25 23:00:00|1634|1634|1645|1645|1649|1649|1615|1615|3426468
1193616000000|2007-10-29 00:00:00|1655|1655|1652.1342|1652.1342|1670|1670|1642|1642|3380216
1193702400000|2007-10-30 00:00:00|1653|1653|1652|1652|1672|1672|1648|1648|4651968
1193788800000|2007-10-31 00:00:00|1648|1648|1636.44|1636.44|1650|1650|1598|1598|11180306
1193875200000|2007-11-01 00:00:00|1668|1668|1702|1702|1712|1712|1657|1657|13720418
1193961600000|2007-11-02 00:00:00|1686|1686|1726.89|1726.89|1768|1768|1686|1686|7454085
1194220800000|2007-11-05 00:00:00|1726|1726|1727.75|1727.75|1759|1759|1717|1717|7583298
1194307200000|2007-11-06 00:00:00|1745|1745|1722.5|1722.5|1747|1747|1709|1709|5524422
1194393600000|2007-11-07 00:00:00|1708|1708|1685|1685|1725.56|1725.56|1681|1681|6055176
1194480000000|2007-11-08 00:00:00|1682|1682|1688|1688|1712|1712|1672|1672|7187203
1194566400000|2007-11-09 00:00:00|1691|1691|1675|1675|1725.56|1725.56|1663|1663|5699540
1194825600000|2007-11-12 00:00:00|1667|1667|1697|1697|1698|1698|1667|1667|4230033
1194912000000|2007-11-13 00:00:00|1690|1690|1741|1741|1746|1746|1687|1687|6858601
1194998400000|2007-11-14 00:00:00|1743|1743|1768|1768|1773|1773|1727|1727|8554930
1195084800000|2007-11-15 00:00:00|1771|1771|1772|1772|1788|1788|1761|1761|8110885
1195171200000|2007-11-16 00:00:00|1759|1759|1783|1783|1793|1793|1748|1748|6630547
1195430400000|2007-11-19 00:00:00|1784|1784|1788|1788|1809|1809|1771|1771|7413698
1195516800000|2007-11-20 00:00:00|1795|1795|1776.81|1776.81|1796|1796|1765|1765|10676267
1195603200000|2007-11-21 00:00:00|1771|1771|1759|1759|1784|1784|1749|1749|5134975
1195689600000|2007-11-22 00:00:00|1762|1762|1783|1783|1786|1786|1748|1748|6337476
1195776000000|2007-11-23 00:00:00|1778|1778|1786.9615|1786.9615|1792|1792|1750|1750|4594135
1196035200000|2007-11-26 00:00:00|1761|1761|1757|1757|1779|1779|1749|1749|3162813
1196121600000|2007-11-27 00:00:00|1748|1748|1758|1758|1763|1763|1718|1718|4774261
1196208000000|2007-11-28 00:00:00|1770|1770|1778|1778|1783|1783|1750|1750|4525705
1196294400000|2007-11-29 00:00:00|1783|1783|1760.5|1760.5|1783|1783|1744|1744|4480204
1196380800000|2007-11-30 00:00:00|1773|1773|1783.7145|1783.7145|1789|1789|1763|1763|7946494
1196640000000|2007-12-03 00:00:00|1781|1781|1753|1753|1785|1785|1748|1748|3463068
1196726400000|2007-12-04 00:00:00|1760|1760|1766.355|1766.355|1777.25|1777.25|1732|1732|4561355
1196812800000|2007-12-05 00:00:00|1779|1779|1809|1809|1820|1820|1779|1779|6174075
1196899200000|2007-12-06 00:00:00|1813|1813|1801|1801|1814|1814|1788|1788|3287942
1196985600000|2007-12-07 00:00:00|1812|1812|1804|1804|1815|1815|1797|1797|3632249
1197244800000|2007-12-10 00:00:00|1789|1789|1793|1793|1799|1799|1780|1780|7420852
1197331200000|2007-12-11 00:00:00|1789|1789|1777|1777|1792|1792|1768|1768|2763183
1197417600000|2007-12-12 00:00:00|1772|1772|1791|1791|1806|1806|1763|1763|5453626
1197504000000|2007-12-13 00:00:00|1770|1770|1760.9197|1760.9197|1776|1776|1746|1746|5028259
1197590400000|2007-12-14 00:00:00|1748|1748|1755|1755|1764|1764|1740|1740|3636172
1197849600000|2007-12-17 00:00:00|1735|1735|1735|1735|1774|1774|1735|1735|3917694
1197936000000|2007-12-18 00:00:00|1751|1751|1783|1783|1798|1798|1748|1748|7101864
1198022400000|2007-12-19 00:00:00|1780|1780|1774|1774|1784|1784|1759|1759|3074742
1198108800000|2007-12-20 00:00:00|1781|1781|1802|1802|1810|1810|1769|1769|5011633
1198195200000|2007-12-21 00:00:00|1822|1822|1880|1880|1885|1885|1818|1818|7629192
1198454400000|2007-12-24 00:00:00|1884|1884|1919|1919|1923|1923|1884|1884|687756
1198713600000|2007-12-27 00:00:00|1910|1910|1909|1909|1924|1924|1895|1895|2534478
1198800000000|2007-12-28 00:00:00|1906|1906|1917|1917|1922|1922|1901|1901|1809285
1199059200000|2007-12-31 00:00:00|1920|1920|1890|1890|1920|1920|1890|1890|877177
1199232000000|2008-01-02 00:00:00|1896|1896|1899.5852|1899.5852|1914|1914|1892|1892|3316837
1199318400000|2008-01-03 00:00:00|1883|1883|1905|1905|1916|1916|1883|1883|3476595
1199404800000|2008-01-04 00:00:00|1906|1906|1884|1884|1906|1906|1880|1880|5093453
1199664000000|2008-01-07 00:00:00|1877|1877|1927|1927|1929|1929|1863|1863|6947687
1199750400000|2008-01-08 00:00:00|1930|1930|1915|1915|1947|1947|1915|1915|6764651
1199836800000|2008-01-09 00:00:00|1907|1907|1907.3826|1907.3826|1922|1922|1849|1849|12620221
1199923200000|2008-01-10 00:00:00|1863|1863|1830.616|1830.616|1870|1870|1805|1805|12184855
1200009600000|2008-01-11 00:00:00|1806|1806|1735|1735|1810|1810|1684|1684|13665715
1200268800000|2008-01-14 00:00:00|1727|1727|1732|1732|1750|1750|1710|1710|4474193
1200355200000|2008-01-15 00:00:00|1740|1740|1692.001|1692.001|1744|1744|1663|1663|8043966
1200441600000|2008-01-16 00:00:00|1670|1670|1676.0249|1676.0249|1711|1711|1665|1665|6251470
1200528000000|2008-01-17 00:00:00|1688|1688|1697|1697|1738|1738|1688|1688|6804377
1200614400000|2008-01-18 00:00:00|1700|1700|1712|1712|1760|1760|1691|1691|7858700
1200873600000|2008-01-21 00:00:00|1684|1684|1594|1594|1691|1691|1589|1589|8237415
1200960000000|2008-01-22 00:00:00|1551|1551|1637|1637|1653|1653|1516|1516|11186826
1201046400000|2008-01-23 00:00:00|1669|1669|1592|1592|1669|1669|1559|1559|7762601
1201132800000|2008-01-24 00:00:00|1637|1637|1664|1664|1670|1670|1615|1615|6003497
1201219200000|2008-01-25 00:00:00|1668|1668|1655|1655|1692|1692|1647|1647|4540585
1201478400000|2008-01-28 00:00:00|1631|1631|1650|1650|1661|1661|1610|1610|4243808
1201564800000|2008-01-29 00:00:00|1656|1656|1649|1649|1669|1669|1633|1633|4461899
1201651200000|2008-01-30 00:00:00|1625|1625|1625|1625|1647|1647|1612|1612|3538596
1201737600000|2008-01-31 00:00:00|1626|1626|1653|1653|1659|1659|1605|1605|6071721
1201824000000|2008-02-01 00:00:00|1671|1671|1688.319|1688.319|1717|1717|1632.99|1632.99|4809997
1202083200000|2008-02-04 00:00:00|1715|1715|1687.8035|1687.8035|1715|1715|1675|1675|3738687
1202169600000|2008-02-05 00:00:00|1661|1661|1616|1616|1670|1670|1607|1607|5899275
1202256000000|2008-02-06 00:00:00|1607|1607|1655|1655|1660|1660|1606|1606|5818658
1202342400000|2008-02-07 00:00:00|1672|1672|1616.4607|1616.4607|1689|1689|1575|1575|10028678
1202428800000|2008-02-08 00:00:00|1609|1609|1623|1623|1631|1631|1601|1601|4525941
1202688000000|2008-02-11 00:00:00|1603|1603|1595|1595|1628|1628|1588|1588|3049489
1202774400000|2008-02-12 00:00:00|1598|1598|1627|1627|1631|1631|1582|1582|4882569
1202860800000|2008-02-13 00:00:00|1613|1613|1605.2622|1605.2622|1622.15|1622.15|1585|1585|4566516
1202947200000|2008-02-14 00:00:00|1619|1619|1593.5847|1593.5847|1631|1631|1590|1590|4797999
1203033600000|2008-02-15 00:00:00|1598|1598|1580.5189|1580.5189|1612|1612|1561|1561|7026467
1203292800000|2008-02-18 00:00:00|1570|1570|1594|1594|1598|1598|1562|1562|4221921
1203379200000|2008-02-19 00:00:00|1591|1591|1591.37|1591.37|1622.14|1622.14|1576|1576|3801032
1203465600000|2008-02-20 00:00:00|1580|1580|1581.23|1581.23|1594|1594|1565|1565|5942426
1203552000000|2008-02-21 00:00:00|1595|1595|1585.0055|1585.0055|1601|1601|1565|1565|4074630
1203638400000|2008-02-22 00:00:00|1561|1561|1573|1573|1588|1588|1553|1553|3999181
1203897600000|2008-02-25 00:00:00|1582|1582|1592|1592|1596|1596|1572|1572|2986099
1203984000000|2008-02-26 00:00:00|1591|1591|1592|1592|1600|1600|1573|1573|3940712
1204070400000|2008-02-27 00:00:00|1590|1590|1629|1629|1633|1633|1580|1580|6777011
1204156800000|2008-02-28 00:00:00|1627|1627|1642.07|1642.07|1663|1663|1614|1614|6670079
1204243200000|2008-02-29 00:00:00|1612|1612|1608.7782|1608.7782|1633.11|1633.11|1591|1591|4785709
1204502400000|2008-03-03 00:00:00|1594|1594|1577|1577|1602|1602|1574|1574|4082484
1204588800000|2008-03-04 00:00:00|1577|1577|1576|1576|1594|1594|1571|1571|4860848
1204675200000|2008-03-05 00:00:00|1597|1597|1604|1604|1606|1606|1577|1577|3756608
1204761600000|2008-03-06 00:00:00|1607|1607|1588.5944|1588.5944|1610|1610|1577|1577|3002760
1204848000000|2008-03-07 00:00:00|1569|1569|1588.636|1588.636|1597|1597|1556|1556|6063654
1205107200000|2008-03-10 00:00:00|1579|1579|1577.699|1577.699|1592|1592|1567|1567|2885489
1205193600000|2008-03-11 00:00:00|1575|1575|1602|1602|1613|1613|1570|1570|4729342
1205280000000|2008-03-12 00:00:00|1615|1615|1600|1600|1615|1615|1593.5|1593.5|4118943
1205366400000|2008-03-13 00:00:00|1578|1578|1640.8402|1640.8402|1655|1655|1578|1578|7644173
1205452800000|2008-03-14 00:00:00|1651|1651|1635|1635|1664|1664|1616|1616|7919315
1205712000000|2008-03-17 00:00:00|1610|1610|1602|1602|1627|1627|1591|1591|8701676
1205798400000|2008-03-18 00:00:00|1621|1621|1609.64|1609.64|1625|1625|1602|1602|4765964
1205884800000|2008-03-19 00:00:00|1626|1626|1633.9597|1633.9597|1643|1643|1602|1602|6006063
1205971200000|2008-03-20 00:00:00|1625|1625|1671.36|1671.36|1688|1688|1625|1625|9401247
1206403200000|2008-03-25 00:00:00|1703|1703|1685|1685|1709|1709|1680|1680|6168629
1206489600000|2008-03-26 00:00:00|1687|1687|1693.554|1693.554|1705|1705|1684|1684|3664833
1206576000000|2008-03-27 00:00:00|1690|1690|1683.28|1683.28|1703|1703|1670|1670|4162055
1206662400000|2008-03-28 00:00:00|1690|1690|1687.505|1687.505|1697|1697|1667|1667|3936623
1206918000000|2008-03-30 23:00:00|1670|1670|1699|1699|1704|1704|1661|1661|4382257
1207004400000|2008-03-31 23:00:00|1712|1712|1739.18|1739.18|1756|1756|1708|1708|5281911
1207090800000|2008-04-01 23:00:00|1750|1750|1725|1725|1759|1759|1720|1720|3899294
1207177200000|2008-04-02 23:00:00|1727|1727|1709|1709|1730|1730|1702|1702|4842808
1207263600000|2008-04-03 23:00:00|1714|1714|1721|1721|1723|1723|1698|1698|3414415
1207522800000|2008-04-06 23:00:00|1728|1728|1697|1697|1732|1732|1696|1696|4509216
1207609200000|2008-04-07 23:00:00|1696|1696|1720.64|1720.64|1740.72|1740.72|1696|1696|3124378
1207695600000|2008-04-08 23:00:00|1722|1722|1710.7852|1710.7852|1744|1744|1699|1699|6869061
1207782000000|2008-04-09 23:00:00|1705|1705|1713.9429|1713.9429|1729|1729|1701|1701|3954007
1207868400000|2008-04-10 23:00:00|1722|1722|1683|1683|1733|1733|1680|1680|3689865
1208127600000|2008-04-13 23:00:00|1667|1667|1672|1672|1682|1682|1661|1661|3652043
1208214000000|2008-04-14 23:00:00|1680|1680|1686|1686|1699|1699|1677|1677|4575719
1208300400000|2008-04-15 23:00:00|1687|1687|1695|1695|1700|1700|1656|1656|3672653
1208386800000|2008-04-16 23:00:00|1700|1700|1680|1680|1716|1716|1680|1680|2257149
1208473200000|2008-04-17 23:00:00|1681|1681|1700|1700|1712|1712|1675|1675|2886279
1208732400000|2008-04-20 23:00:00|1715|1715|1697|1697|1720|1720|1688|1688|2676248
1208818800000|2008-04-21 23:00:00|1682|1682|1697|1697|1703|1703|1682|1682|2907152
1208905200000|2008-04-22 23:00:00|1685|1685|1658|1658|1693|1693|1647|1647|6109793
1208991600000|2008-04-23 23:00:00|1649|1649|1675|1675|1676|1676|1622|1622|10668839
1209078000000|2008-04-24 23:00:00|1683|1683|1683|1683|1691|1691|1668|1668|4344214
1209337200000|2008-04-27 23:00:00|1690|1690|1693.5558|1693.5558|1700|1700|1681|1681|2960346
1209423600000|2008-04-28 23:00:00|1685|1685|1678|1678|1697|1697|1673|1673|4880414
1209510000000|2008-04-29 23:00:00|1688|1688|1702|1702|1707|1707|1681|1681|3997120
1209596400000|2008-04-30 23:00:00|1713|1713|1700|1700|1713|1713|1675|1675|1469852
1209682800000|2008-05-01 23:00:00|1696|1696|1703|1703|1724|1724|1687|1687|3326708
1210028400000|2008-05-05 23:00:00|1704|1704|1699.125|1699.125|1711|1711|1675|1675|4144586
1210114800000|2008-05-06 23:00:00|1675|1675|1670.4238|1670.4238|1703|1703|1658|1658|5144097
1210201200000|2008-05-07 23:00:00|1724|1724|1752|1752|1760|1760|1709|1709|12237998
1210287600000|2008-05-08 23:00:00|1748|1748|1775|1775|1778|1778|1735|1735|3571759
1210546800000|2008-05-11 23:00:00|1777|1777|1763|1763|1786|1786|1758|1758|2644981
1210633200000|2008-05-12 23:00:00|1775|1775|1731|1731|1778|1778|1723|1723|5560040
1210719600000|2008-05-13 23:00:00|1745|1745|1732.05|1732.05|1745|1745|1722|1722|4577322
1210806000000|2008-05-14 23:00:00|1732|1732|1740.6256|1740.6256|1747|1747|1727|1727|8270884
1210892400000|2008-05-15 23:00:00|1754|1754|1740.0691|1740.0691|1765|1765|1728|1728|2735007
1211151600000|2008-05-18 23:00:00|1749|1749|1712|1712|1749|1749|1711|1711|3833756
1211238000000|2008-05-19 23:00:00|1712|1712|1694.6306|1694.6306|1724|1724|1678.3|1678.3|4068691
1211324400000|2008-05-20 23:00:00|1660|1660|1635|1635|1683|1683|1635|1635|4612557
1211410800000|2008-05-21 23:00:00|1627|1627|1625.9463|1625.9463|1652|1652|1607|1607|3649222
1211497200000|2008-05-22 23:00:00|1624|1624|1637|1637|1651|1651|1617|1617|4384210
1211842800000|2008-05-26 23:00:00|1654|1654|1664.6866|1664.6866|1682|1682|1634|1634|10305578
1211929200000|2008-05-27 23:00:00|1683|1683|1663|1663|1691|1691|1662|1662|4639133
1212015600000|2008-05-28 23:00:00|1667|1667|1660.5521|1660.5521|1680|1680|1644|1644|4753898
1212102000000|2008-05-29 23:00:00|1666|1666|1671|1671|1688|1688|1657|1657|4713000
1212361200000|2008-06-01 23:00:00|1667|1667|1662|1662|1676|1676|1656|1656|2367097
1212447600000|2008-06-02 23:00:00|1669|1669|1685.79|1685.79|1687|1687|1666.21|1666.21|2992534
1212534000000|2008-06-03 23:00:00|1677|1677|1668.3307|1668.3307|1684|1684|1660|1660|6370107
1212620400000|2008-06-04 23:00:00|1671|1671|1681|1681|1696|1696|1664|1664|4303153
1212706800000|2008-06-05 23:00:00|1686|1686|1679|1679|1686|1686|1633|1633|4765299
1212966000000|2008-06-08 23:00:00|1634|1634|1603|1603|1634|1634|1598|1598|4658410
1213052400000|2008-06-09 23:00:00|1597|1597|1593|1593|1609|1609|1582|1582|3723185
1213138800000|2008-06-10 23:00:00|1594|1594|1561|1561|1604|1604|1561|1561|3242448
1213225200000|2008-06-11 23:00:00|1560|1560|1589|1589|1597|1597|1560|1560|4242409
1213311600000|2008-06-12 23:00:00|1584|1584|1573|1573|1599|1599|1532|1532|6497873
1213570800000|2008-06-15 23:00:00|1548|1548|1527|1527|1557|1557|1497|1497|6600797
1213657200000|2008-06-16 23:00:00|1533|1533|1532|1532|1547|1547|1510|1510|4160755
1213743600000|2008-06-17 23:00:00|1522|1522|1519|1519|1548|1548|1518|1518|4177540
1213830000000|2008-06-18 23:00:00|1526|1526|1540.66|1540.66|1550|1550|1505|1505|7193042
1213916400000|2008-06-19 23:00:00|1514|1514|1476.16|1476.16|1527|1527|1467|1467|8032785
1214175600000|2008-06-22 23:00:00|1473|1473|1462|1462|1481|1481|1454|1454|4142246
1214262000000|2008-06-23 23:00:00|1467|1467|1430.4507|1430.4507|1472|1472|1411|1411|7965016
1214348400000|2008-06-24 23:00:00|1449|1449|1445.3362|1445.3362|1460|1460|1434|1434|5778083
1214434800000|2008-06-25 23:00:00|1458|1458|1433|1433|1460|1460|1422|1422|4923165
1214521200000|2008-06-26 23:00:00|1432|1432|1398|1398|1452|1452|1389|1389|6685243
1214780400000|2008-06-29 23:00:00|1398|1398|1411.8506|1411.8506|1430|1430|1385|1385|7624602
1217458800000|2008-07-30 23:00:00|1441|1441|1388|1388|1449|1449|1371|1371|17346135
1217545200000|2008-07-31 23:00:00|1385|1385|1359|1359|1385|1385|1335|1335|6970566
1217804400000|2008-08-03 23:00:00|1369|1369|1364|1364|1376|1376|1357|1357|4015583
1217890800000|2008-08-04 23:00:00|1386|1386|1428|1428|1428|1428|1375|1375|5289979
1217977200000|2008-08-05 23:00:00|1428|1428|1445|1445|1450.21|1450.21|1411|1411|4423201
1218063600000|2008-08-06 23:00:00|1449|1449|1427|1427|1451|1451|1423|1423|4849602
1218150000000|2008-08-07 23:00:00|1429|1429|1453.0435|1453.0435|1468|1468|1417|1417|7930446
1218409200000|2008-08-10 23:00:00|1460|1460|1463.0474|1463.0474|1477|1477|1449|1449|3505544
1218495600000|2008-08-11 23:00:00|1461|1461|1461.5297|1461.5297|1485|1485|1436|1436|4670740
1218582000000|2008-08-12 23:00:00|1479|1479|1498|1498|1514|1514|1469|1469|5259833
1218668400000|2008-08-13 23:00:00|1507|1507|1477.4576|1477.4576|1508|1508|1467|1467|3865680
1218754800000|2008-08-14 23:00:00|1490|1490|1492.25|1492.25|1504.149|1504.149|1471|1471|3469629
1219014000000|2008-08-17 23:00:00|1485|1485|1486.14|1486.14|1502|1502|1469|1469|3948845
1219100400000|2008-08-18 23:00:00|1484|1484|1454|1454|1484|1484|1452|1452|4408278
1219186800000|2008-08-19 23:00:00|1465|1465|1448.7192|1448.7192|1468|1468|1438|1438|3703454
1219273200000|2008-08-20 23:00:00|1451|1451|1442|1442|1462|1462|1434|1434|3154668
1219359600000|2008-08-21 23:00:00|1451|1451|1456|1456|1487|1487|1447|1447|2976530
1219705200000|2008-08-25 23:00:00|1464|1464|1460.6478|1460.6478|1474|1474|1444.38|1444.38|3318484
1219791600000|2008-08-26 23:00:00|1469|1469|1456|1456|1469|1469|1442|1442|2889300
1219878000000|2008-08-27 23:00:00|1459|1459|1475|1475|1478|1478|1447|1447|3017805
1219964400000|2008-08-28 23:00:00|1484|1484|1477|1477|1484|1484|1464|1464|2811157
1220223600000|2008-08-31 23:00:00|1468|1468|1480|1480|1504|1504|1464|1464|2392808
1220310000000|2008-09-01 23:00:00|1496|1496|1542|1542|1543|1543|1492|1492|4481446
1220396400000|2008-09-02 23:00:00|1510|1510|1490|1490|1524|1524|1488|1488|5322493
1220482800000|2008-09-03 23:00:00|1560|1560|1581|1581|1596|1596|1555|1555|14155567
1220569200000|2008-09-04 23:00:00|1570|1570|1589.2498|1589.2498|1618|1618|1558|1558|10149885
1220828400000|2008-09-07 23:00:00|1617|1617|1581.59|1581.59|1618|1618|1554|1554|2343395
1220914800000|2008-09-08 23:00:00|1578|1578|1623|1623|1629|1629|1576|1576|7859757
1221001200000|2008-09-09 23:00:00|1613|1613|1620.2251|1620.2251|1630|1630|1601|1601|6807609
1221087600000|2008-09-10 23:00:00|1594|1594|1599|1599|1609|1609|1567|1567|3905670
1221174000000|2008-09-11 23:00:00|1608|1608|1610|1610|1611|1611|1573|1573|4729955
1221433200000|2008-09-14 23:00:00|1580|1580|1593.5|1593.5|1615|1615|1564|1564|5990531
1221519600000|2008-09-15 23:00:00|1580|1580|1606|1606|1626|1626|1579|1579|10964262
1221606000000|2008-09-16 23:00:00|1606|1606|1606.643|1606.643|1624|1624|1552|1552|9269792
1221692400000|2008-09-17 23:00:00|1550|1550|1515|1515|1568|1568|1485|1485|10963035
1221778800000|2008-09-18 23:00:00|1485|1485|1500|1500|1542|1542|1450|1450|13978625
1222038000000|2008-09-21 23:00:00|1493|1493|1452|1452|1510|1510|1447|1447|7783782
1222124400000|2008-09-22 23:00:00|1455|1455|1484|1484|1507|1507|1437|1437|7357372
1222210800000|2008-09-23 23:00:00|1475|1475|1465|1465|1502|1502|1455|1455|6356075
1222297200000|2008-09-24 23:00:00|1489|1489|1541|1541|1551|1551|1477|1477|6202097
1222383600000|2008-09-25 23:00:00|1521|1521|1529.9579|1529.9579|1546|1546|1515|1515|4917578
1222642800000|2008-09-28 23:00:00|1499|1499|1491|1491|1533|1533|1489.9|1489.9|5957874
1222729200000|2008-09-29 23:00:00|1472|1472|1522|1522|1522|1522|1464|1464|6764077
1222815600000|2008-09-30 23:00:00|1535|1535|1563|1563|1564|1564|1518|1518|4579622
1222902000000|2008-10-01 23:00:00|1551|1551|1539.3225|1539.3225|1559|1559|1516|1516|4995247
1222988400000|2008-10-02 23:00:00|1533|1533|1558|1558|1603.2|1603.2|1524|1524|9029487
1223247600000|2008-10-05 23:00:00|1557|1557|1549.1385|1549.1385|1581|1581|1518|1518|7354759
1223334000000|2008-10-06 23:00:00|1563|1563|1569.5|1569.5|1599|1599|1521|1521|11107122
1223420400000|2008-10-07 23:00:00|1528|1528|1470|1470|1572|1572|1461|1461|11041313
1223506800000|2008-10-08 23:00:00|1489|1489|1369|1369|1517|1517|1360|1360|11280117
1223593200000|2008-10-09 23:00:00|1314|1314|1274|1274|1349|1349|1249|1249|14934683
1223852400000|2008-10-12 23:00:00|1337|1337|1310.9866|1310.9866|1363|1363|1274|1274|8279168
1223938800000|2008-10-13 23:00:00|1418|1418|1406|1406|1438|1438|1363|1363|8672257
1224025200000|2008-10-14 23:00:00|1408|1408|1349.5|1349.5|1408|1408|1326|1326|6032620
1224111600000|2008-10-15 23:00:00|1302|1302|1293|1293|1357|1357|1256|1256|7964531
1224198000000|2008-10-16 23:00:00|1344|1344|1379|1379|1394|1394|1303|1303|9894412
1224457200000|2008-10-19 23:00:00|1400|1400|1477|1477|1477|1477|1377|1377|6329661
1224543600000|2008-10-20 23:00:00|1500|1500|1449|1449|1500|1500|1410|1410|5080182
1224630000000|2008-10-21 23:00:00|1418|1418|1357|1357|1466|1466|1350|1350|7503190
1224716400000|2008-10-22 23:00:00|1387|1387|1407|1407|1422|1422|1342|1342|8555010
1224802800000|2008-10-23 23:00:00|1374|1374|1371|1371|1378|1378|1302|1302|9006188
1225065600000|2008-10-27 00:00:00|1307|1307|1336|1336|1359|1359|1272|1272|6298760
1225152000000|2008-10-28 00:00:00|1372|1372|1317.1338|1317.1338|1372|1372|1262|1262|5701913
1225238400000|2008-10-29 00:00:00|1378|1378|1343|1343|1402|1402|1320|1320|7291924
1225324800000|2008-10-30 00:00:00|1398|1398|1355.323|1355.323|1421|1421|1313|1313|8654989
1225411200000|2008-10-31 00:00:00|1338|1338|1396|1396|1418|1418|1322|1322|5774655
1225670400000|2008-11-03 00:00:00|1389|1389|1429|1429|1461|1461|1374|1374|4233033
1225756800000|2008-11-04 00:00:00|1480|1480|1518|1518|1527|1527|1454|1454|4884246
1225843200000|2008-11-05 00:00:00|1515|1515|1474|1474|1515|1515|1468|1468|4277884
1225929600000|2008-11-06 00:00:00|1454|1454|1470|1470|1504|1504|1437.62|1437.62|7000667
1226016000000|2008-11-07 00:00:00|1452|1452|1445.38|1445.38|1478|1478|1414|1414|3642050
1226275200000|2008-11-10 00:00:00|1485|1485|1481|1481|1507|1507|1467|1467|3055884
1226361600000|2008-11-11 00:00:00|1486|1486|1441|1441|1486|1486|1429|1429|3118949
1226448000000|2008-11-12 00:00:00|1462|1462|1453|1453|1479|1479|1427|1427|3216064
1226534400000|2008-11-13 00:00:00|1435|1435|1442.7142|1442.7142|1470|1470|1411|1411|4445502
1226620800000|2008-11-14 00:00:00|1511|1511|1484|1484|1526|1526|1462|1462|5348102
1226880000000|2008-11-17 00:00:00|1478|1478|1425.99|1425.99|1499|1499|1414|1414|4150778
1226966400000|2008-11-18 00:00:00|1434|1434|1475|1475|1478|1478|1399|1399|3693103
1227052800000|2008-11-19 00:00:00|1486|1486|1481|1481|1525|1525|1476|1476|5261092
1227139200000|2008-11-20 00:00:00|1444|1444|1440.1964|1440.1964|1466|1466|1419|1419|5177725
1227225600000|2008-11-21 00:00:00|1432|1432|1399|1399|1448|1448|1383|1383|5341966
1227484800000|2008-11-24 00:00:00|1422|1422|1456.0518|1456.0518|1503|1503|1401|1401|5358127
1227571200000|2008-11-25 00:00:00|1479|1479|1470|1470|1523|1523|1457|1457|6035550
1227657600000|2008-11-26 00:00:00|1460|1460|1447|1447|1469|1469|1410|1410|6143690
1227744000000|2008-11-27 00:00:00|1433|1433|1429|1429|1438|1438|1403|1403|2994566
1227830400000|2008-11-28 00:00:00|1446|1446|1500|1500|1500|1500|1431|1431|4597288
1228089600000|2008-12-01 00:00:00|1490|1490|1480.95|1480.95|1495|1495|1414.23|1414.23|4191835
1228176000000|2008-12-02 00:00:00|1412|1412|1468|1468|1470|1470|1406|1406|3913387
1228262400000|2008-12-03 00:00:00|1461|1461|1487|1487|1499|1499|1428|1428|3230318
1228348800000|2008-12-04 00:00:00|1493|1493|1502.76|1502.76|1547|1547|1462|1462|4663677
1228435200000|2008-12-05 00:00:00|1499|1499|1461|1461|1506|1506|1446|1446|4512393
1228694400000|2008-12-08 00:00:00|1530|1530|1545|1545|1557|1557|1490|1490|4383426
1228780800000|2008-12-09 00:00:00|1525|1525|1544|1544|1566|1566|1500|1500|3420410
1228867200000|2008-12-10 00:00:00|1539|1539|1482.4816|1482.4816|1546|1546|1478|1478|4919778
1228953600000|2008-12-11 00:00:00|1484|1484|1452.0015|1452.0015|1486|1486|1430|1430|6590908
1229040000000|2008-12-12 00:00:00|1400|1400|1459|1459|1472|1472|1392|1392|3591480
1229299200000|2008-12-15 00:00:00|1477|1477|1442|1442|1477|1477|1428|1428|3331338
1229385600000|2008-12-16 00:00:00|1450|1450|1468|1468|1478|1478|1436|1436|3602120
1229472000000|2008-12-17 00:00:00|1481|1481|1505|1505|1508|1508|1463|1463|5068765
1229558400000|2008-12-18 00:00:00|1500|1500|1556|1556|1566|1566|1494|1494|4634701
1229644800000|2008-12-19 00:00:00|1548|1548|1585|1585|1596|1596|1518|1518|5288715
1229904000000|2008-12-22 00:00:00|1560|1560|1553.3895|1553.3895|1583|1583|1540|1540|2853252
1229990400000|2008-12-23 00:00:00|1557|1557|1565.5883|1565.5883|1576|1576|1544|1544|2807999
1230076800000|2008-12-24 00:00:00|1530|1530|1551|1551|1555|1555|1502|1502|547804
1230508800000|2008-12-29 00:00:00|1566|1566|1562|1562|1596|1596|1542|1542|2203496
1230595200000|2008-12-30 00:00:00|1578|1578|1579|1579|1582|1582|1547|1547|2360317
1230681600000|2008-12-31 00:00:00|1590|1590|1588.442|1588.442|1599|1599|1571.05|1571.05|735316
1230854400000|2009-01-02 00:00:00|1580|1580|1621|1621|1621|1621|1540|1540|1212222
1231113600000|2009-01-05 00:00:00|1638|1638|1599|1599|1638|1638|1569|1569|2463946
1231200000000|2009-01-06 00:00:00|1598|1598|1602|1602|1619|1619|1570|1570|4356372
1231286400000|2009-01-07 00:00:00|1596|1596|1559|1559|1600|1600|1544|1544|4146024
1231372800000|2009-01-08 00:00:00|1561|1561|1582|1582|1585|1585|1530|1530|2774765
1231459200000|2009-01-09 00:00:00|1571|1571|1574.16|1574.16|1593|1593|1537|1537|3222875
1231718400000|2009-01-12 00:00:00|1562|1562|1545.9|1545.9|1587|1587|1535|1535|3895605
1231804800000|2009-01-13 00:00:00|1545|1545|1593|1593|1594|1594|1538|1538|4101344
1231891200000|2009-01-14 00:00:00|1615|1615|1544|1544|1615|1615|1524|1524|4715110
1231977600000|2009-01-15 00:00:00|1546|1546|1554|1554|1578|1578|1534|1534|4433842
1232064000000|2009-01-16 00:00:00|1585|1585|1568|1568|1608|1608|1565|1565|2986393
1232323200000|2009-01-19 00:00:00|1610|1610|1608|1608|1635|1635|1584|1584|2833022
1232409600000|2009-01-20 00:00:00|1637|1637|1650|1650|1666|1666|1593|1593|5477519
1232496000000|2009-01-21 00:00:00|1651|1651|1662.93|1662.93|1687|1687|1639|1639|6693501
1232582400000|2009-01-22 00:00:00|1675|1675|1625.5712|1625.5712|1678|1678|1606|1606|5105661
1232668800000|2009-01-23 00:00:00|1623|1623|1609|1609|1632|1632|1573|1573|5718011
1232928000000|2009-01-26 00:00:00|1595|1595|1603.3079|1603.3079|1629|1629|1579|1579|3996383
1233014400000|2009-01-27 00:00:00|1610|1610|1590.477|1590.477|1615|1615|1579|1579|3006449
1233100800000|2009-01-28 00:00:00|1625|1625|1603.4316|1603.4316|1647|1647|1589|1589|3827147
1233187200000|2009-01-29 00:00:00|1610|1610|1585|1585|1614|1614|1577|1577|2514112
1233273600000|2009-01-30 00:00:00|1580|1580|1580|1580|1644|1644|1519|1519|5286036
1233532800000|2009-02-02 00:00:00|1528|1528|1503|1503|1528|1528|1489|1489|4572788
1233619200000|2009-02-03 00:00:00|1507|1507|1544|1544|1548|1548|1498|1498|3087457
1233705600000|2009-02-04 00:00:00|1552|1552|1483.96|1483.96|1552|1552|1482|1482|5032129
1233792000000|2009-02-05 00:00:00|1392|1392|1396|1396|1413|1413|1362|1362|13401627
1233878400000|2009-02-06 00:00:00|1405|1405|1389|1389|1410|1410|1369|1369|6596180
1234137600000|2009-02-09 00:00:00|1398|1398|1404|1404|1414|1414|1384|1384|4842801
1234224000000|2009-02-10 00:00:00|1393|1393|1411.2378|1411.2378|1432|1432|1380|1380|4841444
1234310400000|2009-02-11 00:00:00|1405|1405|1450|1450|1455|1455|1402|1402|4119431
1234396800000|2009-02-12 00:00:00|1443|1443|1434|1434|1444|1444|1405|1405|4391855
1234483200000|2009-02-13 00:00:00|1428|1428|1419.729|1419.729|1441|1441|1403|1403|2970647
1234742400000|2009-02-16 00:00:00|1410|1410|1425|1425|1437|1437|1406|1406|1416269
1234828800000|2009-02-17 00:00:00|1403|1403|1398|1398|1414|1414|1374.5|1374.5|6319389
1234915200000|2009-02-18 00:00:00|1379|1379|1378|1378|1392|1392|1357|1357|6069607
1235001600000|2009-02-19 00:00:00|1370|1370|1381|1381|1398|1398|1367|1367|4419505
1235088000000|2009-02-20 00:00:00|1370|1370|1368.1356|1368.1356|1381|1381|1359|1359|4986468
1235347200000|2009-02-23 00:00:00|1374|1374|1353|1353|1393|1393|1351|1351|5328681
1235433600000|2009-02-24 00:00:00|1353|1353|1352|1352|1364|1364|1337|1337|3168143
1235520000000|2009-02-25 00:00:00|1360|1360|1360.618|1360.618|1378|1378|1345|1345|3986231
1235606400000|2009-02-26 00:00:00|1382|1382|1354|1354|1389|1389|1347|1347|3427560
1235692800000|2009-02-27 00:00:00|1347|1347|1362.974|1362.974|1369|1369|1322|1322|3342855
1235952000000|2009-03-02 00:00:00|1330|1330|1335|1335|1355|1355|1330|1330|3264905
1236038400000|2009-03-03 00:00:00|1331|1331|1321.283|1321.283|1338|1338|1277|1277|4647331
1236124800000|2009-03-04 00:00:00|1282|1282|1313|1313|1314|1314|1264|1264|4349575
1236211200000|2009-03-05 00:00:00|1304|1304|1276|1276|1311|1311|1276|1276|3697703
1236297600000|2009-03-06 00:00:00|1282|1282|1266|1266|1291|1291|1260|1260|3374687
1236556800000|2009-03-09 00:00:00|1278|1278|1254|1254|1278|1278|1235|1235|3716711
1236643200000|2009-03-10 00:00:00|1253|1253|1294|1294|1300|1300|1238|1238|4842811
1236729600000|2009-03-11 00:00:00|1297|1297|1290|1290|1311.48|1311.48|1279|1279|3114314
1236816000000|2009-03-12 00:00:00|1292|1292|1293.8572|1293.8572|1317|1317|1274|1274|2453457
1236902400000|2009-03-13 00:00:00|1311|1311|1292|1292|1326|1326|1284|1284|3954361
1237161600000|2009-03-16 00:00:00|1319|1319|1322|1322|1333|1333|1309|1309|2838281
1237248000000|2009-03-17 00:00:00|1323|1323|1312|1312|1323|1323|1292|1292|3259043
1237334400000|2009-03-18 00:00:00|1313|1313|1313.55|1313.55|1327|1327|1286|1286|2372588
1237420800000|2009-03-19 00:00:00|1308|1308|1264.3729|1264.3729|1318|1318|1236|1236|7692549
1237507200000|2009-03-20 00:00:00|1252|1252|1230|1230|1260|1260|1226|1226|7738799
1237766400000|2009-03-23 00:00:00|1239|1239|1247.63|1247.63|1254|1254|1229|1229|5523139
1237852800000|2009-03-24 00:00:00|1245|1245|1271|1271|1280|1280|1240|1240|7022784
1237939200000|2009-03-25 00:00:00|1272|1272|1316|1316|1323|1323|1272|1272|6445089
1238025600000|2009-03-26 00:00:00|1327|1327|1315.56|1315.56|1330|1330|1303|1303|3943079
1238112000000|2009-03-27 00:00:00|1320|1320|1300|1300|1336|1336|1288.82|1288.82|4311664
1238367600000|2009-03-29 23:00:00|1292|1292|1271|1271|1301|1301|1271|1271|2622069
1238454000000|2009-03-30 23:00:00|1274|1274|1320|1320|1323|1323|1271|1271|3786897
1238540400000|2009-03-31 23:00:00|1342|1342|1322|1322|1342|1342|1286|1286|3172417
1238626800000|2009-04-01 23:00:00|1328|1328|1332|1332|1349|1349|1320|1320|4480926
1238713200000|2009-04-02 23:00:00|1338|1338|1328|1328|1347|1347|1308.7|1308.7|6433842
1238972400000|2009-04-05 23:00:00|1340|1340|1303.89|1303.89|1341|1341|1291|1291|3109970
1239058800000|2009-04-06 23:00:00|1298|1298|1355.85|1355.85|1359|1359|1298|1298|3964291
1239145200000|2009-04-07 23:00:00|1322|1322|1331|1331|1347|1347|1318|1318|2719898
1239231600000|2009-04-08 23:00:00|1330|1330|1302|1302|1335|1335|1296|1296|3444114
1239663600000|2009-04-13 23:00:00|1299|1299|1271.629|1271.629|1300|1300|1257|1257|5225634
1239750000000|2009-04-14 23:00:00|1271|1271|1308|1308|1310|1310|1265|1265|4384598
1239836400000|2009-04-15 23:00:00|1316|1316|1306|1306|1318|1318|1274|1274|4273660
1239922800000|2009-04-16 23:00:00|1306|1306|1304.308|1304.308|1320|1320|1282|1282|4539113
1240182000000|2009-04-19 23:00:00|1283|1283|1295|1295|1301|1301|1283|1283|3571263
1240268400000|2009-04-20 23:00:00|1302|1302|1294|1294|1318|1318|1272|1272|3332602
1240354800000|2009-04-21 23:00:00|1287|1287|1268|1268|1292|1292|1246|1246|5666256
1240441200000|2009-04-22 23:00:00|1270|1270|1269|1269|1287|1287|1259.37|1259.37|3414782
1240527600000|2009-04-23 23:00:00|1273|1273|1300.39|1300.39|1303|1303|1269|1269|3508796
1240786800000|2009-04-26 23:00:00|1263|1263|1297|1297|1303|1303|1263|1263|2628571
1240873200000|2009-04-27 23:00:00|1290|1290|1300.773|1300.773|1318|1318|1276|1276|3444708
1240959600000|2009-04-28 23:00:00|1321|1321|1331.909|1331.909|1355|1355|1309|1309|3229915
1241046000000|2009-04-29 23:00:00|1346|1346|1326|1326|1364|1364|1310|1310|3478698
1241132400000|2009-04-30 23:00:00|1332|1332|1326|1326|1350|1350|1315|1315|1556170
1241478000000|2009-05-04 23:00:00|1358|1358|1301|1301|1360|1360|1277|1277|8217540
1241564400000|2009-05-05 23:00:00|1301|1301|1314|1314|1336.213|1336.213|1298|1298|8674888
1241650800000|2009-05-06 23:00:00|1375|1375|1443|1443|1465|1465|1368|1368|10790875
1241737200000|2009-05-07 23:00:00|1461|1461|1437|1437|1466|1466|1428|1428|3970365
1241996400000|2009-05-10 23:00:00|1444|1444|1469|1469|1473|1473|1425|1425|4718120
1242082800000|2009-05-11 23:00:00|1470|1470|1471|1471|1481|1481|1443|1443|3764102
1242169200000|2009-05-12 23:00:00|1486|1486|1507.47|1507.47|1554|1554|1479|1479|7299681
1242255600000|2009-05-13 23:00:00|1510|1510|1522|1522|1527|1527|1506|1506|5120369
1242342000000|2009-05-14 23:00:00|1520|1520|1506|1506|1528|1528|1491|1491|4012471
1242601200000|2009-05-17 23:00:00|1500|1500|1526.4696|1526.4696|1535|1535|1489|1489|3677998
1242687600000|2009-05-18 23:00:00|1532|1532|1513|1513|1534|1534|1492|1492|4027942
1242774000000|2009-05-19 23:00:00|1479|1479|1493|1493|1510|1510|1470|1470|3467818
1242860400000|2009-05-20 23:00:00|1482|1482|1486.267|1486.267|1499|1499|1471|1471|3707693
1242946800000|2009-05-21 23:00:00|1490|1490|1489|1489|1497|1497|1470|1470|2866157
1243292400000|2009-05-25 23:00:00|1495|1495|1500|1500|1501|1501|1458|1458|2449318
1243378800000|2009-05-26 23:00:00|1499|1499|1489|1489|1510|1510|1476|1476|3804334
1243465200000|2009-05-27 23:00:00|1475|1475|1455.1132|1455.1132|1476|1476|1435|1435|5717116
1243551600000|2009-05-28 23:00:00|1486|1486|1450|1450|1493|1493|1449|1449|3984191
1243810800000|2009-05-31 23:00:00|1474|1474|1470.75|1470.75|1491|1491|1461|1461|3083583
1243897200000|2009-06-01 23:00:00|1463|1463|1487|1487|1489|1489|1446|1446|3698449
1243983600000|2009-06-02 23:00:00|1484|1484|1480.5637|1480.5637|1525.581|1525.581|1474|1474|2823890
1244070000000|2009-06-03 23:00:00|1488|1488|1507|1507|1513|1513|1482|1482|10226193
1244156400000|2009-06-04 23:00:00|1513|1513|1500|1500|1531|1531|1495.48|1495.48|9751076
1244415600000|2009-06-07 23:00:00|1510|1510|1502|1502|1513|1513|1490|1490|1655024
1244502000000|2009-06-08 23:00:00|1497|1497|1487|1487|1505|1505|1477|1477|2112345
1244588400000|2009-06-09 23:00:00|1494|1494|1499|1499|1525|1525|1494|1494|2652119
1244674800000|2009-06-10 23:00:00|1492|1492|1502|1502|1510|1510|1489|1489|2043595
1244761200000|2009-06-11 23:00:00|1491|1491|1478|1478|1503|1503|1469|1469|2269501
1245020400000|2009-06-14 23:00:00|1468|1468|1465|1465|1478|1478|1446|1446|1973336
1245106800000|2009-06-15 23:00:00|1472|1472|1477|1477|1495|1495|1469|1469|3335165
1245193200000|2009-06-16 23:00:00|1457|1457|1460|1460|1473|1473|1451|1451|3589674
1245279600000|2009-06-17 23:00:00|1465|1465|1483|1483|1490|1490|1451|1451|4500847
1245366000000|2009-06-18 23:00:00|1479|1479|1489.5|1489.5|1497|1497|1464|1464|6894290
1245625200000|2009-06-21 23:00:00|1490|1490|1475|1475|1494|1494|1464|1464|2839864
1245711600000|2009-06-22 23:00:00|1476|1476|1488|1488|1493|1493|1469|1469|3094590
1245798000000|2009-06-23 23:00:00|1481|1481|1467.4196|1467.4196|1506.977|1506.977|1453|1453|5776851
1245884400000|2009-06-24 23:00:00|1456|1456|1456|1456|1472.868|1472.868|1442.32|1442.32|3863918
1245970800000|2009-06-25 23:00:00|1458|1458|1453|1453|1473|1473|1448|1448|2275061
1246230000000|2009-06-28 23:00:00|1453|1453|1457|1457|1462.5|1462.5|1444|1444|3396845
1246316400000|2009-06-29 23:00:00|1457|1457|1424.47|1424.47|1457|1457|1420|1420|4929175
1246402800000|2009-06-30 23:00:00|1427|1427|1466|1466|1467|1467|1426|1426|2984590
1246489200000|2009-07-01 23:00:00|1460|1460|1442.9174|1442.9174|1470|1470|1432|1432|4777327
1246575600000|2009-07-02 23:00:00|1443|1443|1445|1445|1450|1450|1422|1422|2087521
1246834800000|2009-07-05 23:00:00|1427|1427|1454|1454|1460|1460|1419|1419|2702073
1246921200000|2009-07-06 23:00:00|1464|1464|1459|1459|1476|1476|1454|1454|2477511
1247007600000|2009-07-07 23:00:00|1457|1457|1453.2676|1453.2676|1464|1464|1443|1443|2275503
1247094000000|2009-07-08 23:00:00|1455|1455|1443.92|1443.92|1462|1462|1436|1436|1970089
1247180400000|2009-07-09 23:00:00|1431|1431|1427|1427|1444|1444|1424|1424|2915104
1247439600000|2009-07-12 23:00:00|1426|1426|1430.0709|1430.0709|1456|1456|1422|1422|1936308
1247526000000|2009-07-13 23:00:00|1464|1464|1446|1446|1471|1471|1439|1439|2278324
1247612400000|2009-07-14 23:00:00|1461|1461|1488|1488|1488|1488|1456|1456|2892371
1247698800000|2009-07-15 23:00:00|1488|1488|1502|1502|1515|1515|1480|1480|2571893
1247785200000|2009-07-16 23:00:00|1514|1514|1517|1517|1522|1522|1498|1498|3374443
1248044400000|2009-07-19 23:00:00|1526|1526|1515.08|1515.08|1529|1529|1500|1500|1911118
1248130800000|2009-07-20 23:00:00|1516|1516|1539.5687|1539.5687|1558|1558|1512|1512|2771349
1248217200000|2009-07-21 23:00:00|1551|1551|1543.68|1543.68|1556|1556|1532.06|1532.06|3716878
1248303600000|2009-07-22 23:00:00|1545|1545|1524.03|1524.03|1557.566|1557.566|1515|1515|4442235
1248390000000|2009-07-23 23:00:00|1542|1542|1539|1539|1546|1546|1521|1521|2317592
1248649200000|2009-07-26 23:00:00|1547|1547|1541|1541|1550|1550|1521|1521|1437022
1248735600000|2009-07-27 23:00:00|1546|1546|1541|1541|1554|1554|1536.32|1536.32|1275633
1248822000000|2009-07-28 23:00:00|1546|1546|1567.0889|1567.0889|1570|1570|1534|1534|1977467
1248908400000|2009-07-29 23:00:00|1576|1576|1582|1582|1601|1601|1558|1558|3331062
1248994800000|2009-07-30 23:00:00|1577|1577|1580|1580|1598|1598|1569|1569|1943715
1249254000000|2009-08-02 23:00:00|1579|1579|1559|1559|1587|1587|1551|1551|1998209
1249340400000|2009-08-03 23:00:00|1548|1548|1546|1546|1582|1582|1524|1524|2886746
1249426800000|2009-08-04 23:00:00|1537|1537|1545|1545|1552|1552|1525|1525|3790327
1249513200000|2009-08-05 23:00:00|1599|1599|1629|1629|1664|1664|1597|1597|7048984
1249599600000|2009-08-06 23:00:00|1618|1618|1618|1618|1631|1631|1597|1597|3413494
1249858800000|2009-08-09 23:00:00|1604|1604|1595|1595|1604|1604|1579.8|1579.8|2508457
1249945200000|2009-08-10 23:00:00|1592|1592|1600|1600|1613|1613|1588|1588|2329434
1250031600000|2009-08-11 23:00:00|1596|1596|1620.9392|1620.9392|1645|1645|1589|1589|3869399
1250118000000|2009-08-12 23:00:00|1641|1641|1637|1637|1649|1649|1624|1624|3951956
1250204400000|2009-08-13 23:00:00|1631|1631|1647.65|1647.65|1660|1660|1625|1625|3728771
1250463600000|2009-08-16 23:00:00|1642|1642|1622|1622|1648|1648|1603|1603|2565793
1250550000000|2009-08-17 23:00:00|1622|1622|1604.57|1604.57|1633|1633|1602|1602|3513420
1250636400000|2009-08-18 23:00:00|1622|1622|1627.877|1627.877|1641|1641|1608|1608|1669481
1250722800000|2009-08-19 23:00:00|1644|1644|1632|1632|1658|1658|1631|1631|1915925
1250809200000|2009-08-20 23:00:00|1642|1642|1679|1679|1686|1686|1642|1642|3297255
1251068400000|2009-08-23 23:00:00|1690|1690|1665.3175|1665.3175|1690|1690|1655|1655|1495204
1251154800000|2009-08-24 23:00:00|1654|1654|1671.1205|1671.1205|1682|1682|1654|1654|1632818
1251241200000|2009-08-25 23:00:00|1664|1664|1671|1671|1683|1683|1661|1661|1638375
1251327600000|2009-08-26 23:00:00|1664|1664|1670.01|1670.01|1683|1683|1659|1659|2548680
1251414000000|2009-08-27 23:00:00|1663|1663|1680.54|1680.54|1690|1690|1660|1660|4245014
1251759600000|2009-08-31 23:00:00|1672|1672|1667|1667|1689.199|1689.199|1659|1659|2937243
1251846000000|2009-09-01 23:00:00|1670|1670|1666|1666|1678|1678|1653|1653|3084605
1251932400000|2009-09-02 23:00:00|1666|1666|1633|1633|1668|1668|1618|1618|5564927
1252018800000|2009-09-03 23:00:00|1640|1640|1617.5381|1617.5381|1640|1640|1614|1614|2902729
1252278000000|2009-09-06 23:00:00|1643|1643|1657|1657|1677|1677|1643|1643|1613788
1252364400000|2009-09-07 23:00:00|1655|1655|1651|1651|1668|1668|1640|1640|2571943
1252450800000|2009-09-08 23:00:00|1641|1641|1640|1640|1652|1652|1634.2|1634.2|2229411
1252537200000|2009-09-09 23:00:00|1649|1649|1625|1625|1654|1654|1616|1616|2161433
1252623600000|2009-09-10 23:00:00|1631|1631|1621|1621|1631|1631|1610|1610|2816378
1252882800000|2009-09-13 23:00:00|1616|1616|1635.0854|1635.0854|1654.3|1654.3|1613.45|1613.45|2068816
1252969200000|2009-09-14 23:00:00|1647|1647|1645|1645|1663|1663|1628|1628|2324094
1253055600000|2009-09-15 23:00:00|1652|1652|1657.66|1657.66|1665|1665|1642|1642|2381354
1253142000000|2009-09-16 23:00:00|1663|1663|1672|1672|1679|1679|1655|1655|2645161
1253228400000|2009-09-17 23:00:00|1685|1685|1705|1705|1715|1715|1683|1683|7288176
1253487600000|2009-09-20 23:00:00|1713|1713|1711.0684|1711.0684|1722|1722|1692.42|1692.42|1834810
1253574000000|2009-09-21 23:00:00|1717|1717|1703|1703|1741|1741|1703|1703|2343873
1253660400000|2009-09-22 23:00:00|1705|1705|1723|1723|1723|1723|1701|1701|2359958
1253746800000|2009-09-23 23:00:00|1724|1724|1730.2838|1730.2838|1752|1752|1713|1713|3569329
1253833200000|2009-09-24 23:00:00|1742|1742|1735|1735|1752|1752|1730|1730|3138879
1254092400000|2009-09-27 23:00:00|1733|1733|1740.8|1740.8|1761|1761|1717|1717|1592285
1254178800000|2009-09-28 23:00:00|1764|1764|1757.2535|1757.2535|1778|1778|1744|1744|2614323
1254265200000|2009-09-29 23:00:00|1766|1766|1767.2|1767.2|1781|1781|1756.54|1756.54|3953848
1254351600000|2009-09-30 23:00:00|1795|1795|1776|1776|1805|1805|1765|1765|3516432
1254438000000|2009-10-01 23:00:00|1769|1769|1773|1773|1793|1793|1763|1763|5368588
1254697200000|2009-10-04 23:00:00|1778|1778|1758.9368|1758.9368|1781|1781|1742|1742|2964868
1254783600000|2009-10-05 23:00:00|1756|1756|1771.2826|1771.2826|1783|1783|1740|1740|2061928
1254870000000|2009-10-06 23:00:00|1778|1778|1769|1769|1785|1785|1768|1768|2104947
1254956400000|2009-10-07 23:00:00|1780|1780|1764.1653|1764.1653|1785|1785|1754|1754|2180370
1255042800000|2009-10-08 23:00:00|1766|1766|1814.03|1814.03|1823|1823|1760|1760|3695953
1255302000000|2009-10-11 23:00:00|1820|1820|1866|1866|1877|1877|1810.05|1810.05|4079227
1255388400000|2009-10-12 23:00:00|1856|1856|1861|1861|1874|1874|1852|1852|3293989
1255474800000|2009-10-13 23:00:00|1876|1876|1852.5797|1852.5797|1876|1876|1842|1842|6322522
1255561200000|2009-10-14 23:00:00|1844|1844|1826|1826|1852|1852|1825|1825|3532257
1255647600000|2009-10-15 23:00:00|1817|1817|1833.0732|1833.0732|1837|1837|1814|1814|3712653
1255906800000|2009-10-18 23:00:00|1836|1836|1872|1872|1873|1873|1835|1835|2264039
1255993200000|2009-10-19 23:00:00|1870|1870|1867.7031|1867.7031|1887|1887|1856|1856|2450268
1256079600000|2009-10-20 23:00:00|1869|1869|1873.6013|1873.6013|1887.87|1887.87|1845|1845|2760924
1256166000000|2009-10-21 23:00:00|1838|1838|1836|1836|1857.727|1857.727|1827|1827|2334232
1256252400000|2009-10-22 23:00:00|1851|1851|1866|1866|1899|1899|1851|1851|3017202
1256515200000|2009-10-26 00:00:00|1873|1873|1870.9937|1870.9937|1891|1891|1828|1828|3513915
1256601600000|2009-10-27 00:00:00|1838|1838|1831|1831|1856|1856|1823|1823|3634876
1256688000000|2009-10-28 00:00:00|1831|1831|1814|1814|1841|1841|1806|1806|3607385
1256774400000|2009-10-29 00:00:00|1820|1820|1849|1849|1865|1865|1808|1808|4320238
1256860800000|2009-10-30 00:00:00|1848|1848|1829|1829|1861.554|1861.554|1820|1820|4604664
1257120000000|2009-11-02 00:00:00|1829|1829|1844.42|1844.42|1862.15|1862.15|1822|1822|2950512
1257206400000|2009-11-03 00:00:00|1828|1828|1814|1814|1841|1841|1790|1790|4391714
1257292800000|2009-11-04 00:00:00|1806|1806|1824.11|1824.11|1833|1833|1806|1806|3734747
1257379200000|2009-11-05 00:00:00|1825|1825|1788.6522|1788.6522|1829|1829|1755|1755|6862300
1257465600000|2009-11-06 00:00:00|1787|1787|1795|1795|1796.635|1796.635|1771|1771|2528637
1257724800000|2009-11-09 00:00:00|1804|1804|1813|1813|1814|1814|1791|1791|2417328
1257811200000|2009-11-10 00:00:00|1822|1822|1828.31|1828.31|1838|1838|1812|1812|2330394
1257897600000|2009-11-11 00:00:00|1839|1839|1835.5898|1835.5898|1861|1861|1828|1828|2580331
1257984000000|2009-11-12 00:00:00|1840|1840|1821|1821|1840|1840|1816|1816|3029553
1258070400000|2009-11-13 00:00:00|1826|1826|1809|1809|1826|1826|1801|1801|1865473
1258329600000|2009-11-16 00:00:00|1823|1823|1833|1833|1839|1839|1816|1816|1708635
1258416000000|2009-11-17 00:00:00|1835|1835|1844.8552|1844.8552|1855|1855|1827.8|1827.8|2273449
1258502400000|2009-11-18 00:00:00|1829|1829|1798|1798|1833|1833|1798|1798|2522077
1258588800000|2009-11-19 00:00:00|1794|1794|1779.0341|1779.0341|1809.874|1809.874|1768|1768|3510689
1258675200000|2009-11-20 00:00:00|1786|1786|1787|1787|1809|1809|1780|1780|3910637
1258934400000|2009-11-23 00:00:00|1801|1801|1818|1818|1828.426|1828.426|1799|1799|2257581
1259020800000|2009-11-24 00:00:00|1814|1814|1831.04|1831.04|1839|1839|1808|1808|2386891
1259107200000|2009-11-25 00:00:00|1836|1836|1810.72|1810.72|1837|1837|1795|1795|3392128
1259193600000|2009-11-26 00:00:00|1816|1816|1806|1806|1818|1818|1775.49|1775.49|2228063
1259280000000|2009-11-27 00:00:00|1755|1755|1792|1792|1807.15|1807.15|1754|1754|2130190
1259539200000|2009-11-30 00:00:00|1804|1804|1783.9822|1783.9822|1805|1805|1780|1780|2450544
1259625600000|2009-12-01 00:00:00|1799|1799|1821|1821|1824|1824|1799|1799|2293303
1259712000000|2009-12-02 00:00:00|1826|1826|1842|1842|1858|1858|1819|1819|2840095
1259798400000|2009-12-03 00:00:00|1856|1856|1855|1855|1879|1879|1852|1852|3854967
1259884800000|2009-12-04 00:00:00|1846|1846|1871.16|1871.16|1875|1875|1826|1826|2795776
1260144000000|2009-12-07 00:00:00|1850|1850|1865.6|1865.6|1875|1875|1840|1840|1695098
1260230400000|2009-12-08 00:00:00|1859|1859|1847.415|1847.415|1889|1889|1818.3|1818.3|1749025
1260316800000|2009-12-09 00:00:00|1833|1833|1832.3582|1832.3582|1849|1849|1820|1820|1698656
1260403200000|2009-12-10 00:00:00|1828|1828|1822.5662|1822.5662|1863|1863|1816|1816|2486505
1260489600000|2009-12-11 00:00:00|1856|1856|1887.15|1887.15|1901|1901|1854|1854|2521927
1260748800000|2009-12-14 00:00:00|1894|1894|1890|1890|1905|1905|1878|1878|2204890
1260835200000|2009-12-15 00:00:00|1898|1898|1903.85|1903.85|1911|1911|1895|1895|2677724
1260921600000|2009-12-16 00:00:00|1904|1904|1914.925|1914.925|1926|1926|1898|1898|3658359
1261008000000|2009-12-17 00:00:00|1914|1914|1909.8503|1909.8503|1923|1923|1898.1|1898.1|3238562
1261094400000|2009-12-18 00:00:00|1912|1912|1925.1925|1925.1925|1930|1930|1905|1905|6989938
1261353600000|2009-12-21 00:00:00|1921|1921|1950|1950|1952|1952|1913.07|1913.07|1944372
1261440000000|2009-12-22 00:00:00|1949|1949|1986.5|1986.5|2001|2001|1945|1945|1944042
1261526400000|2009-12-23 00:00:00|2000|2000|1983|1983|2003|2003|1975.5|1975.5|1914601
1261612800000|2009-12-24 00:00:00|1985|1985|1991.6793|1991.6793|2008.01|2008.01|1983|1983|490963
1262044800000|2009-12-29 00:00:00|2008|2008|2015|2015|2024.86|2024.86|1992|1992|949634
1262131200000|2009-12-30 00:00:00|2014|2014|1993.0797|1993.0797|2020|2020|1941.62|1941.62|1381820
1262217600000|2009-12-31 00:00:00|1999|1999|1994|1994|2006|2006|1983|1983|393230
1262563200000|2010-01-04 00:00:00|1987|1987|1984.78|1984.78|2006|2006|1981|1981|1764361
1262649600000|2010-01-05 00:00:00|1990|1990|1951|1951|1997|1997|1942|1942|2304564
1262736000000|2010-01-06 00:00:00|1943|1943|1953.16|1953.16|1955|1955|1935|1935|2694886
1262822400000|2010-01-07 00:00:00|1948|1948|1934.5953|1934.5953|1961|1961|1925.3|1925.3|3156035
1262908800000|2010-01-08 00:00:00|1941|1941|1927.8766|1927.8766|1949.9|1949.9|1917|1917|1894090
1263168000000|2010-01-11 00:00:00|1948|1948|1946.1125|1946.1125|1954|1954|1928|1928|1243214
1263254400000|2010-01-12 00:00:00|1933|1933|1926.9283|1926.9283|1938.4|1938.4|1912|1912|1398384
1263340800000|2010-01-13 00:00:00|1915|1915|1934.3438|1934.3438|1943|1943|1912|1912|2297206
1263427200000|2010-01-14 00:00:00|1944|1944|1943.11|1943.11|1955|1955|1931|1931|1997582
1263513600000|2010-01-15 00:00:00|1932|1932|1930.3538|1930.3538|1940|1940|1925|1925|4048206
1263772800000|2010-01-18 00:00:00|1935|1935|1946.916|1946.916|1946.916|1946.916|1930|1930|1109553
1263859200000|2010-01-19 00:00:00|1930|1930|1959.6565|1959.6565|1980.513|1980.513|1925|1925|2747261
1263945600000|2010-01-20 00:00:00|1968|1968|1951|1951|1975|1975|1944|1944|2964119
1264032000000|2010-01-21 00:00:00|1959|1959|1961.4924|1961.4924|1978|1978|1937|1937|2246164
1264118400000|2010-01-22 00:00:00|1929|1929|1928|1928|1957|1957|1920|1920|3207894
1264377600000|2010-01-25 00:00:00|1913|1913|1915|1915|1927.7|1927.7|1908|1908|1938679
1264464000000|2010-01-26 00:00:00|1896|1896|1909|1909|1909|1909|1880|1880|3166976
1264550400000|2010-01-27 00:00:00|1897|1897|1895|1895|1899.038|1899.038|1877.44|1877.44|2943082
1264636800000|2010-01-28 00:00:00|1912|1912|1897.7332|1897.7332|1917|1917|1883.75|1883.75|2972376
1264723200000|2010-01-29 00:00:00|1899|1899|1904.2424|1904.2424|1920|1920|1892|1892|3748966
1264982400000|2010-02-01 00:00:00|1908|1908|1909.1332|1909.1332|1924|1924|1898|1898|1720014
1265068800000|2010-02-02 00:00:00|1909|1909|1935|1935|1941.434|1941.434|1893|1893|2535749
1265155200000|2010-02-03 00:00:00|1930|1930|1931.8237|1931.8237|1948|1948|1920|1920|2951084
1265241600000|2010-02-04 00:00:00|1900|1900|1867|1867|1909|1909|1845|1845|13106865
1265328000000|2010-02-05 00:00:00|1859|1859|1836.144|1836.144|1868|1868|1808|1808|5954783
1265587200000|2010-02-08 00:00:00|1826|1826|1844|1844|1849|1849|1821|1821|2162443
1265673600000|2010-02-09 00:00:00|1853|1853|1847.4351|1847.4351|1857|1857|1817|1817|3358430
1265760000000|2010-02-10 00:00:00|1845|1845|1856|1856|1869|1869|1834|1834|3962306
1265846400000|2010-02-11 00:00:00|1866|1866|1854|1854|1883|1883|1842|1842|3412637
1265932800000|2010-02-12 00:00:00|1856|1856|1867|1867|1891|1891|1854|1854|3406028
1266192000000|2010-02-15 00:00:00|1876|1876|1850.88|1850.88|1882|1882|1847|1847|1755676
1266278400000|2010-02-16 00:00:00|1862|1862|1866.73|1866.73|1868|1868|1848|1848|2169625
1266364800000|2010-02-17 00:00:00|1878|1878|1880|1880|1889|1889|1868|1868|3265165
1266451200000|2010-02-18 00:00:00|1870|1870|1885.4222|1885.4222|1898.8|1898.8|1864|1864|1694362
1266537600000|2010-02-19 00:00:00|1892|1892|1909.86|1909.86|1947|1947|1890|1890|5810705
1266796800000|2010-02-22 00:00:00|1947|1947|1930|1930|1947|1947|1924|1924|2009986
1266883200000|2010-02-23 00:00:00|1936|1936|1929|1929|1947|1947|1920|1920|2130085
1266969600000|2010-02-24 00:00:00|1934|1934|1931.7086|1931.7086|1945|1945|1922|1922|1961397
1267056000000|2010-02-25 00:00:00|1927|1927|1912.4777|1912.4777|1930|1930|1907|1907|1927831
1267142400000|2010-02-26 00:00:00|1927|1927|1924|1924|1935|1935|1912|1912|2915084
1267401600000|2010-03-01 00:00:00|1943|1943|1971|1971|1983|1983|1938|1938|3662702
1267488000000|2010-03-02 00:00:00|1982|1982|1988|1988|1995|1995|1974|1974|2616252
1267574400000|2010-03-03 00:00:00|1980|1980|1989|1989|1995|1995|1974|1974|1787400
1267660800000|2010-03-04 00:00:00|1977|1977|1984.21|1984.21|1993|1993|1973|1973|1139680
1267747200000|2010-03-05 00:00:00|1991|1991|1998.6971|1998.6971|2003|2003|1970|1970|2064201
1268006400000|2010-03-08 00:00:00|2003|2003|1979.01|1979.01|2007|2007|1979|1979|2970038
1268092800000|2010-03-09 00:00:00|1988|1988|1987.2|1987.2|1998|1998|1982|1982|2639044
1268179200000|2010-03-10 00:00:00|1986|1986|1984|1984|2001|2001|1978|1978|3380422
1268265600000|2010-03-11 00:00:00|1980|1980|1974|1974|1987|1987|1967|1967|2209493
1268352000000|2010-03-12 00:00:00|1973|1973|1973.449|1973.449|1987|1987|1956|1956|2615319
1268611200000|2010-03-15 00:00:00|1962|1962|1946.7704|1946.7704|1971|1971|1941|1941|3243938
1268697600000|2010-03-16 00:00:00|1954|1954|1965.25|1965.25|1967|1967|1950|1950|3010904
1268784000000|2010-03-17 00:00:00|1969|1969|1943|1943|1969|1969|1938|1938|3253186
1268870400000|2010-03-18 00:00:00|1930|1930|1944|1944|1948|1948|1930|1930|2964096
1268956800000|2010-03-19 00:00:00|1955|1955|1940.1254|1940.1254|1957|1957|1936|1936|4964896
1269216000000|2010-03-22 00:00:00|1942|1942|1922.0684|1922.0684|1947|1947|1915|1915|1931706
1269302400000|2010-03-23 00:00:00|1930|1930|1929.0771|1929.0771|1936|1936|1909|1909|3893421
1269388800000|2010-03-24 00:00:00|1914|1914|1915.53|1915.53|1925|1925|1905|1905|3749245
1269475200000|2010-03-25 00:00:00|1907|1907|1930|1930|1934|1934|1907|1907|2228811
1269561600000|2010-03-26 00:00:00|1917|1917|1899|1899|1926|1926|1896.93|1896.93|2455736
1269817200000|2010-03-28 23:00:00|1898|1898|1894.64|1894.64|1906|1906|1885|1885|2422164
1269903600000|2010-03-29 23:00:00|1900|1900|1912|1912|1924|1924|1898|1898|3250873
1269990000000|2010-03-30 23:00:00|1929|1929|1935.387|1935.387|1962|1962|1900|1900|5659630
1270076400000|2010-03-31 23:00:00|1940|1940|1970.2|1970.2|1977|1977|1937|1937|2871591
1270508400000|2010-04-05 23:00:00|1966|1966|1957|1957|1990.584|1990.584|1949|1949|2424062
1270594800000|2010-04-06 23:00:00|1960|1960|1955.6852|1955.6852|1972|1972|1948.5|1948.5|2880645
1270681200000|2010-04-07 23:00:00|1959|1959|1959.99|1959.99|1966|1966|1952|1952|2633242
1270767600000|2010-04-08 23:00:00|1967|1967|1956.5833|1956.5833|1973|1973|1950|1950|1749773
1271026800000|2010-04-11 23:00:00|1969|1969|1959.0588|1959.0588|1979|1979|1953.89|1953.89|1412033
1271113200000|2010-04-12 23:00:00|1956|1956|1950.078|1950.078|1966|1966|1948|1948|1551294
1271199600000|2010-04-13 23:00:00|1962|1962|1955.0518|1955.0518|1977|1977|1949|1949|1939876
1271286000000|2010-04-14 23:00:00|1949|1949|1940|1940|1951|1951|1925|1925|4005162
1271372400000|2010-04-15 23:00:00|1936|1936|1928|1928|1959|1959|1925|1925|2999187
1271631600000|2010-04-18 23:00:00|1934|1934|1922|1922|1942|1942|1912|1912|1823631
1271718000000|2010-04-19 23:00:00|1934|1934|1931.3945|1931.3945|1940|1940|1906.92|1906.92|3370236
1271804400000|2010-04-20 23:00:00|1934|1934|1940|1940|1944|1944|1921|1921|2412631
1271890800000|2010-04-21 23:00:00|1939|1939|1961|1961|1983|1983|1938|1938|3645142
1271977200000|2010-04-22 23:00:00|1965|1965|1967.8079|1967.8079|1981|1981|1951|1951|2568894
1272236400000|2010-04-25 23:00:00|1972|1972|1976.5347|1976.5347|1983|1983|1965|1965|1803209
1272322800000|2010-04-26 23:00:00|1976|1976|1968.7518|1968.7518|1996|1996|1947|1947|3796753
1272409200000|2010-04-27 23:00:00|1930|1930|1916|1916|1948|1948|1905|1905|3030434
1272495600000|2010-04-28 23:00:00|1955|1955|1980.7|1980.7|2003|2003|1940|1940|6143580
1272582000000|2010-04-29 23:00:00|1973|1973|1978.5162|1978.5162|1994|1994|1959|1959|3926565
1272927600000|2010-05-03 23:00:00|1967|1967|1957.59|1957.59|1995|1995|1940|1940|2962559
1273014000000|2010-05-04 23:00:00|1935|1935|1908.5629|1908.5629|1949|1949|1895|1895|4066456
1273100400000|2010-05-05 23:00:00|1886|1886|1917.59|1917.59|1921|1921|1877|1877|3673589
1273186800000|2010-05-06 23:00:00|1872|1872|1834.0135|1834.0135|1900|1900|1809|1809|5246410
1273446000000|2010-05-09 23:00:00|1900|1900|1906.149|1906.149|1915|1915|1862|1862|3727558
1273532400000|2010-05-10 23:00:00|1904|1904|1910.6016|1910.6016|1914|1914|1881|1881|4040309
1273618800000|2010-05-11 23:00:00|1884|1884|1888.5558|1888.5558|1904|1904|1863|1863|2486200
1273705200000|2010-05-12 23:00:00|1900|1900|1898.057|1898.057|1925|1925|1891|1891|1649890
1273791600000|2010-05-13 23:00:00|1916|1916|1896|1896|1929|1929|1877|1877|3107262
1274050800000|2010-05-16 23:00:00|1867|1867|1888.4613|1888.4613|1894|1894|1858|1858|2707006
1274137200000|2010-05-17 23:00:00|1897|1897|1887.81|1887.81|1902|1902|1881|1881|2359024
1274223600000|2010-05-18 23:00:00|1861|1861|1886.6246|1886.6246|1898|1898|1854.5|1854.5|3290009
1274310000000|2010-05-19 23:00:00|1891|1891|1860|1860|1900|1900|1838|1838|3126067
1274396400000|2010-05-20 23:00:00|1859|1859|1819.8066|1819.8066|1867|1867|1813.28|1813.28|6833127
1274655600000|2010-05-23 23:00:00|1842|1842|1837.2136|1837.2136|1853|1853|1828|1828|2217859
1274742000000|2010-05-24 23:00:00|1800|1800|1796|1796|1820|1820|1787|1787|3742402
1274828400000|2010-05-25 23:00:00|1805|1805|1796|1796|1820|1820|1791|1791|3528506
1274914800000|2010-05-26 23:00:00|1802|1802|1835.3645|1835.3645|1838|1838|1795|1795|2464479
1275001200000|2010-05-27 23:00:00|1864|1864|1868|1868|1882|1882|1856|1856|4057271
1275346800000|2010-05-31 23:00:00|1867|1867|1861|1861|1872|1872|1832|1832|3346221
1275433200000|2010-06-01 23:00:00|1844|1844|1877|1877|1882|1882|1839|1839|2966032
1275519600000|2010-06-02 23:00:00|1895|1895|1892.84|1892.84|1910|1910|1880|1880|1685793
1275606000000|2010-06-03 23:00:00|1887|1887|1866|1866|1898|1898|1847|1847|2615530
1275865200000|2010-06-06 23:00:00|1825|1825|1850|1850|1855|1855|1819|1819|2035261
1275951600000|2010-06-07 23:00:00|1848|1848|1868.51|1868.51|1872|1872|1844|1844|2545511
1276038000000|2010-06-08 23:00:00|1877|1877|1873.9972|1873.9972|1894|1894|1851|1851|1585805
1276124400000|2010-06-09 23:00:00|1890|1890|1907|1907|1919|1919|1875|1875|2394687
1276210800000|2010-06-10 23:00:00|1914|1914|1893.37|1893.37|1914|1914|1880|1880|2053551
1276470000000|2010-06-13 23:00:00|1915|1915|1929.0579|1929.0579|1930|1930|1906|1906|2100325
1276556400000|2010-06-14 23:00:00|1909|1909|1927.36|1927.36|1942|1942|1904|1904|2005349
1276642800000|2010-06-15 23:00:00|1935|1935|1936.17|1936.17|1940|1940|1906|1906|2688727
1276729200000|2010-06-16 23:00:00|1908|1908|1907.05|1907.05|1914|1914|1895|1895|2465641
1276815600000|2010-06-17 23:00:00|1910|1910|1898|1898|1919|1919|1888.22|1888.22|3357449
1277074800000|2010-06-20 23:00:00|1924|1924|1904.98|1904.98|1939|1939|1898|1898|2267213
1277161200000|2010-06-21 23:00:00|1897|1897|1901|1901|1924|1924|1897|1897|2226238
1277247600000|2010-06-22 23:00:00|1897|1897|1865.9398|1865.9398|1902|1902|1857|1857|2089124
1277334000000|2010-06-23 23:00:00|1872|1872|1829|1829|1876|1876|1825|1825|2344546
1277420400000|2010-06-24 23:00:00|1837|1837|1814.0544|1814.0544|1844|1844|1805|1805|1747332
1277679600000|2010-06-27 23:00:00|1816|1816|1808.68|1808.68|1824|1824|1797|1797|2069590
1277766000000|2010-06-28 23:00:00|1800|1800|1778.19|1778.19|1805|1805|1774|1774|2604094
1277852400000|2010-06-29 23:00:00|1786|1786|1801|1801|1809|1809|1772|1772|4307657
1277938800000|2010-06-30 23:00:00|1786|1786|1755.9512|1755.9512|1795|1795|1753|1753|2327479
1278025200000|2010-07-01 23:00:00|1765|1765|1742|1742|1765|1765|1738|1738|3331854
1278284400000|2010-07-04 23:00:00|1738|1738|1736|1736|1750|1750|1726|1726|2835803
1278370800000|2010-07-05 23:00:00|1737|1737|1776.46|1776.46|1787|1787|1737|1737|3257958
1278457200000|2010-07-06 23:00:00|1774|1774|1764.8241|1764.8241|1798.78|1798.78|1755|1755|3060334
1278543600000|2010-07-07 23:00:00|1807|1807|1827|1827|1827|1827|1792|1792|2193498
1278630000000|2010-07-08 23:00:00|1840|1840|1841.38|1841.38|1845.092|1845.092|1827|1827|1599587
1278889200000|2010-07-11 23:00:00|1841|1841|1839.9121|1839.9121|1852|1852|1833.15|1833.15|1318752
1278975600000|2010-07-12 23:00:00|1867|1867|1894.0568|1894.0568|1907|1907|1855|1855|2750038
1279062000000|2010-07-13 23:00:00|1906|1906|1896.5829|1896.5829|1907.4|1907.4|1884|1884|1681533
1279148400000|2010-07-14 23:00:00|1894|1894|1898.0667|1898.0667|1924|1924|1885.22|1885.22|1967087
1279234800000|2010-07-15 23:00:00|1892|1892|1885|1885|1915|1915|1877|1877|2231802
1279494000000|2010-07-18 23:00:00|1882|1882|1900.517|1900.517|1912.384|1912.384|1877|1877|1531480
1279580400000|2010-07-19 23:00:00|1894|1894|1879|1879|1900|1900|1860|1860|2066184
1279666800000|2010-07-20 23:00:00|1900|1900|1913.0765|1913.0765|1924.85|1924.85|1899|1899|2702834
1279753200000|2010-07-21 23:00:00|1912|1912|1946.67|1946.67|1953|1953|1905|1905|2871729
1279839600000|2010-07-22 23:00:00|1948|1948|1940.41|1940.41|1960|1960|1925|1925|3055933
1280098800000|2010-07-25 23:00:00|1949|1949|1940|1940|1952|1952|1917|1917|2120734
1280185200000|2010-07-26 23:00:00|1940|1939|1871|1870|1940|1939|1868|1867|9228375
1280271600000|2010-07-27 23:00:00|1870|1869|1865|1864|1887|1886|1845|1844|6939764
1280358000000|2010-07-28 23:00:00|1866|1865|1826|1825|1878|1876|1821|1820|7229616
1280444400000|2010-07-29 23:00:00|1827|1826|1818|1817|1830|1828|1799|1798|6126419
1280703600000|2010-08-01 23:00:00|1817|1816|1813|1812|1830|1827|1805|1804|10609119
1280790000000|2010-08-02 23:00:00|1812|1811|1800|1799|1826|1825|1788|1787|10647800
1280876400000|2010-08-03 23:00:00|1801|1800|1836|1835|1840|1839|1786|1785|6574132
1280962800000|2010-08-04 23:00:00|1837|1836|1734|1733|1838|1837|1731|1730|18431120
1281049200000|2010-08-05 23:00:00|1730|1730|1689|1689|1731|1731|1680|1680|6457392
1281308400000|2010-08-08 23:00:00|1711|1709|1717|1716|1724|1723|1702|1701|7913057
1281394800000|2010-08-09 23:00:00|1716|1715|1728|1726|1730|1729|1705|1704|9908991
1281481200000|2010-08-10 23:00:00|1727|1727|1709|1708|1731|1730|1681|1680|15116805
1281567600000|2010-08-11 23:00:00|1708|1707|1732|1731|1736|1735|1702|1698|9443107
1281654000000|2010-08-12 23:00:00|1738|1738|1706.2861|1706.2861|1738|1738|1696|1696|2967418
1281913200000|2010-08-15 23:00:00|1711|1707|1703|1702|1715|1714|1689|1688|4800228
1281999600000|2010-08-16 23:00:00|1704|1703|1725|1724|1728|1726|1702|1700|7990089
1282086000000|2010-08-17 23:00:00|1726|1725|1743|1742|1743|1743|1710|1709|5571955
1282172400000|2010-08-18 23:00:00|1744|1743|1703|1702|1754|1753|1698|1697|6941601
1282258800000|2010-08-19 23:00:00|1698|1698|1695.7112|1695.7112|1716|1716|1687|1687|2718947
1282518000000|2010-08-22 23:00:00|1694|1693|1696|1694|1705|1703|1686|1684|4470234
1282604400000|2010-08-23 23:00:00|1697|1695|1692|1691|1697|1696|1677|1677|6050700
1282690800000|2010-08-24 23:00:00|1691|1690|1691|1689|1694|1693|1663|1662|6808828
1282777200000|2010-08-25 23:00:00|1692|1690|1714|1713|1725|1724|1691|1689|9350903
1282863600000|2010-08-26 23:00:00|1719|1719|1717.3367|1717.3367|1727|1727|1705|1705|1902435
1283209200000|2010-08-30 23:00:00|1703|1701|1719|1718|1724|1723|1695|1689|5927876
1283295600000|2010-08-31 23:00:00|1720|1719|1751|1750|1756|1755|1716|1715|5144069
1283382000000|2010-09-01 23:00:00|1752|1751|1745|1744|1765|1764|1745|1744|5264146
1283468400000|2010-09-02 23:00:00|1746|1745|1739|1738|1762|1762|1737|1736|6156201
1283727600000|2010-09-05 23:00:00|1738|1737|1760|1759|1767|1766|1738|1737|2231913
1283814000000|2010-09-06 23:00:00|1759|1758|1745|1744|1759|1758|1738|1737|2935395
1283900400000|2010-09-07 23:00:00|1744|1743|1755|1753|1760|1759|1722|1721|3855125
1283986800000|2010-09-08 23:00:00|1754|1754|1767|1765|1771|1770|1739|1738|3476477
1284073200000|2010-09-09 23:00:00|1766|1766|1778|1777|1778|1777|1762|1761|2585494
1284332400000|2010-09-12 23:00:00|1777|1776|1767|1766|1794|1794|1766|1765|3171630
1284418800000|2010-09-13 23:00:00|1766|1765|1786|1785|1789|1788|1763|1762|4498502
1284505200000|2010-09-14 23:00:00|1785|1784|1780|1779|1794|1791|1763|1762|5207834
1284591600000|2010-09-15 23:00:00|1781|1780|1779|1778|1785|1784|1770|1769|3654845
1284678000000|2010-09-16 23:00:00|1778|1777|1750|1749|1795|1793|1747|1747|6424397
1284937200000|2010-09-19 23:00:00|1762|1753|1802|1801|1803|1802|1758|1753|4484962
1285023600000|2010-09-20 23:00:00|1803|1802|1803|1802|1815|1814|1786|1785|3943979
1285110000000|2010-09-21 23:00:00|1802|1801|1803|1802|1819|1818|1785|1783|7194782
1285196400000|2010-09-22 23:00:00|1813|1813|1807.18|1807.18|1816|1816|1777|1777|2224195
1285282800000|2010-09-23 23:00:00|1782|1782|1794.5778|1794.5778|1807|1807|1781|1781|3349466
1285542000000|2010-09-26 23:00:00|1810|1810|1816.1816|1816.1816|1844|1844|1799|1799|3222202
1285628400000|2010-09-27 23:00:00|1814|1814|1831.67|1831.67|1853|1853|1791|1791|2650775
1285714800000|2010-09-28 23:00:00|1844|1839|1843|1842|1864|1862|1832|1831|5253874
1285801200000|2010-09-29 23:00:00|1842|1841|1851|1850|1865|1863|1812|1810|3426710
1285887600000|2010-09-30 23:00:00|1841|1841|1826.0548|1826.0548|1849.78|1849.78|1818|1818|1690343
1286146800000|2010-10-03 23:00:00|1831|1829|1826|1825|1839|1838|1812|1810|2430225
1286233200000|2010-10-04 23:00:00|1825|1824|1835|1834|1847|1846|1817|1816|5059659
1286319600000|2010-10-05 23:00:00|1834|1835|1843|1842|1862|1861|1833|1832|4747090
1286406000000|2010-10-06 23:00:00|1842|1841|1846|1845|1859|1858|1841|1840|2448991
1286492400000|2010-10-07 23:00:00|1845|1844|1815|1815|1853|1852|1797|1795|6018794
1286751600000|2010-10-10 23:00:00|1823|1820|1794|1793|1828|1827|1793|1792|3767692
1286838000000|2010-10-11 23:00:00|1793|1792|1799|1798|1803|1802|1758|1758|4673751
1286924400000|2010-10-12 23:00:00|1800|1799|1817|1816|1836|1835|1799|1798|4912481
1287010800000|2010-10-13 23:00:00|1816|1815|1827|1826|1836|1835|1813|1812|7103786
1287097200000|2010-10-14 23:00:00|1830|1830|1818|1818|1833|1833|1809|1809|2604323
1287356400000|2010-10-17 23:00:00|1815|1812|1815|1814|1823|1822|1800|1799|3618134
1287442800000|2010-10-18 23:00:00|1814|1813|1792|1791|1816|1815|1788|1787|6292859
1287529200000|2010-10-19 23:00:00|1791|1792|1803|1802|1808|1807|1786|1784|4700890
1287615600000|2010-10-20 23:00:00|1804|1803|1851|1849|1867|1866|1803|1803|8750449
1287702000000|2010-10-21 23:00:00|1850|1848|1843|1842|1851|1849|1828|1826|4644805
1287961200000|2010-10-24 23:00:00|1842|1841|1860|1859|1883|1882|1841|1839|4399559
1288047600000|2010-10-25 23:00:00|1859|1858|1815|1813|1860|1859|1810|1809|4446906
1288134000000|2010-10-26 23:00:00|1814|1814|1798|1797|1817|1816|1791|1790|7107408
1288220400000|2010-10-27 23:00:00|1799|1798|1798|1797|1821|1820|1791|1790|5688263
1288306800000|2010-10-28 23:00:00|1789|1789|1794.29|1794.29|1812|1812|1783.98|1783.98|3016751
1288569600000|2010-11-01 00:00:00|1809|1806|1804|1803|1815|1813|1793|1791|158266
1288656000000|2010-11-02 00:00:00|1804|1802|1825|1824|1827|1827|1804|1801|240563
1288742400000|2010-11-03 00:00:00|1826|1825|1810|1811|1831|1831|1808|1811|159536
1288828800000|2010-11-04 00:00:00|1879|1872|1929|1927|1930|1929|1874|1872|5908883
1288915200000|2010-11-05 00:00:00|1928|1920|1907|1905|1945|1944|1905|1904|5015810
1289174400000|2010-11-08 00:00:00|1910|1904|1901|1898|1910|1907|1887|1886|2396111
1289260800000|2010-11-09 00:00:00|1902|1894|1897|1896|1904|1902|1890|1889|2996925
1289347200000|2010-11-10 00:00:00|1882|1877|1864|1863|1882|1880|1852|1851|4509334
1289433600000|2010-11-11 00:00:00|1869|1862|1853|1851|1869|1863|1850|1850|2688738
1289520000000|2010-11-12 00:00:00|1838|1837|1846|1845|1855|1854|1830|1829|3408010
1289779200000|2010-11-15 00:00:00|1844|1843|1853|1852|1865|1864|1841|1836|2808896
1289865600000|2010-11-16 00:00:00|1852|1846|1841|1841|1856|1855|1836|1836|2972833
1289952000000|2010-11-17 00:00:00|1830|1829|1851|1847|1856|1855|1826|1825|1504742
1290038400000|2010-11-18 00:00:00|1865|1862|1881|1877|1885|1884|1859|1855|4089565
1290124800000|2010-11-19 00:00:00|1879|1878|1883|1882|1890|1889|1867|1867|2618155
1290384000000|2010-11-22 00:00:00|1899|1894|1877|1876|1903|1901|1870|1868|2263461
1290470400000|2010-11-23 00:00:00|1861|1860|1828|1825|1868|1867|1825|1824|4029710
1290556800000|2010-11-24 00:00:00|1844|1843|1842|1840|1851|1850|1829|1828|2988563
1290643200000|2010-11-25 00:00:00|1843|1839|1843|1841|1850|1848|1828|1826|2028994
1290729600000|2010-11-26 00:00:00|1837|1824|1842|1839|1848|1847|1813|1811|2917324
1290988800000|2010-11-29 00:00:00|1851|1849|1802|1799|1855|1853|1801|1799|4236397
1291075200000|2010-11-30 00:00:00|1796|1794|1786|1783|1813|1812|1779|1778|4765628
1291161600000|2010-12-01 00:00:00|1792|1783|1809|1807|1811|1810|1774|1774|4338875
1291248000000|2010-12-02 00:00:00|1816|1812|1852|1849|1853|1852|1801|1800|5291173
1291334400000|2010-12-03 00:00:00|1843|1841|1861|1859|1868|1867|1837|1836|4548433
1291593600000|2010-12-06 00:00:00|1851|1847|1851|1849|1863|1862|1836|1835|3072890
1291680000000|2010-12-07 00:00:00|1885|1885|1908|1906|1935|1934|1885|1875|3180032
1291766400000|2010-12-08 00:00:00|1894|1892|1897|1896|1918|1917|1885|1883|1904868
1291852800000|2010-12-09 00:00:00|1911|1905|1907|1906|1912|1911|1883|1881|1409894
1291939200000|2010-12-10 00:00:00|1910|1908|1891|1890|1917|1911|1890|1889|1267164
1292198400000|2010-12-13 00:00:00|1902|1899|1923|1922|1932|1931|1896|1895|1524099
1292284800000|2010-12-14 00:00:00|1921|1919|1944|1943|1948|1947|1919|1915|1284055
1292371200000|2010-12-15 00:00:00|1935|1933|1958|1957|1962|1961|1932|1927|1221602
1292457600000|2010-12-16 00:00:00|1951|1949|1964|1962|1968|1967|1951|1947|2064385
1292544000000|2010-12-17 00:00:00|1975|1969|1968|1966|1983|1982|1962|1960|1587919
1292803200000|2010-12-20 00:00:00|1977|1966|1972|1970|1990|1989|1959|1951|957008
1292889600000|2010-12-21 00:00:00|1979|1971|1977|1976|1983|1982|1963|1957|914169
1292976000000|2010-12-22 00:00:00|1983|1981|1982|1979|1983|1981|1967|1966|1139499
1293062400000|2010-12-23 00:00:00|1982|1977|1988|1987|1990|1989|1977|1973|801726
1293148800000|2010-12-24 00:00:00|1985|1982|1994|1986|1998|1997|1983|1980|197044
1293580800000|2010-12-29 00:00:00|2000|1999|1998|1997|2010|2009|1990|1966|879237
1293667200000|2010-12-30 00:00:00|1993|1991|1985|1983|1998|1994|1979|1978|1068245
1293753600000|2010-12-31 00:00:00|1982|1977|1971|1969|1992|1991|1967|1965|315930
1294099200000|2011-01-04 00:00:00|1990|1978|1970|1969|1996|1992|1969|1968|1250295
1294185600000|2011-01-05 00:00:00|1969|1968|1952|1951|1973|1969|1935|1934|1883410
1294272000000|2011-01-06 00:00:00|1950|1949|1928|1926|1959|1956|1924|1923|1644764
1294358400000|2011-01-07 00:00:00|1930|1927|1907|1905|1940|1938|1905|1903|1848768
1294617600000|2011-01-10 00:00:00|1902|1899|1901|1899|1908|1906|1890|1888|1959015
1294704000000|2011-01-11 00:00:00|1907|1900|1905|1904|1916|1915|1890|1888|1567973
1294790400000|2011-01-12 00:00:00|1910|1906|1900|1899|1918|1916|1896|1895|2271497
1294876800000|2011-01-13 00:00:00|1908|1902|1896|1895|1911|1906|1891|1890|1489250
1294963200000|2011-01-14 00:00:00|1898|1895|1897|1894|1904|1900|1876|1875|2299926
1295222400000|2011-01-17 00:00:00|1893|1889|1881|1879|1902|1898|1875|1873|1109955
1295308800000|2011-01-18 00:00:00|1891|1888|1890|1889|1903|1898|1881|1880|1673139
1295395200000|2011-01-19 00:00:00|1898|1895|1899|1898|1934|1932|1894|1892|2770450
1295481600000|2011-01-20 00:00:00|1897|1896|1892|1891|1904|1903|1875|1874|3882685
1295568000000|2011-01-21 00:00:00|1898|1896|1915|1913|1921|1920|1889|1887|4335058
1295913600000|2011-01-25 00:00:00|1888|1887|1871|1869|1890|1889|1868|1866|2222099
1296000000000|2011-01-26 00:00:00|1883|1880|1864|1862|1890|1889|1864|1862|2239839
1296086400000|2011-01-27 00:00:00|1865|1860|1850|1849|1870|1865|1827|1826|2541871
1296172800000|2011-01-28 00:00:00|1847|1845|1828|1827|1853|1849|1823|1822|3414846
1296432000000|2011-01-31 00:00:00|1826|1823|1817|1817|1840|1838|1817|1816|3460138
1296518400000|2011-02-01 00:00:00|1826|1823|1825|1823|1841|1840|1817|1816|2243764
1296604800000|2011-02-02 00:00:00|1830|1827|1858|1857|1861|1860|1824|1822|2832796
1296691200000|2011-02-03 00:00:00|1898|1890|1837|1834|1910|1901|1832|1831|7715490
1296777600000|2011-02-04 00:00:00|1838|1837|1831|1829|1839|1838|1815|1813|2507862
1297036800000|2011-02-07 00:00:00|1839|1833|1830|1829|1842|1840|1818|1817|2643507
1297123200000|2011-02-08 00:00:00|1837|1834|1844|1843|1851|1850|1831|1830|2332500
1297209600000|2011-02-09 00:00:00|1828|1825|1823|1821|1836|1835|1816|1815|4202866
1297296000000|2011-02-10 00:00:00|1831|1815|1814|1813|1831|1830|1805|1803|2362776
1297382400000|2011-02-11 00:00:00|1816|1811|1808|1807|1816|1811|1788|1786|3126847
1297641600000|2011-02-14 00:00:00|1815|1801|1805|1803|1815|1811|1790|1789|2137465
1297728000000|2011-02-15 00:00:00|1812|1809|1791|1789|1818|1814|1790|1789|3634331
1297814400000|2011-02-16 00:00:00|1801|1800|1803|1802|1811|1810|1797|1796|1814332
1297900800000|2011-02-17 00:00:00|1801|1800|1809|1807|1831|1830|1795|1793|2530079
1297987200000|2011-02-18 00:00:00|1810|1806|1824|1824|1825|1824|1793|1792|1555843
1298246400000|2011-02-21 00:00:00|1828|1821|1831|1828|1840|1839|1820|1816|4727157
1298332800000|2011-02-22 00:00:00|1826|1820|1825|1823|1833|1832|1807|1806|5065995
1298419200000|2011-02-23 00:00:00|1822|1817|1815|1813|1827|1823|1806|1805|5068073
1298505600000|2011-02-24 00:00:00|1803|1800|1824|1821|1824|1823|1800|1799|4689848
1298592000000|2011-02-25 00:00:00|1838|1827|1838|1836|1846|1846|1829|1820|3689444
1298851200000|2011-02-28 00:00:00|1837|1830|1824|1822|1840|1839|1822|1821|2528522
1298937600000|2011-03-01 00:00:00|1833|1826|1822|1820|1847|1846|1821|1820|4005844
1299024000000|2011-03-02 00:00:00|1816|1814|1826|1823|1827|1826|1806|1805|4865458
1299110400000|2011-03-03 00:00:00|1829|1822|1837|1834|1839|1838|1810|1809|3622608
1299196800000|2011-03-04 00:00:00|1840|1837|1831|1828|1845|1844|1826|1825|3130204
1299456000000|2011-03-07 00:00:00|1828|1825|1838|1837|1851|1850|1821|1820|2237360
1299542400000|2011-03-08 00:00:00|1840|1836|1842|1840|1848|1847|1825|1824|3378688
1299628800000|2011-03-09 00:00:00|1840|1836|1844|1842|1851|1850|1833|1832|2659237
1299715200000|2011-03-10 00:00:00|1836|1829|1848|1845|1851|1850|1826|1823|3967231
1299801600000|2011-03-11 00:00:00|1838|1831|1860|1857|1861|1860|1826|1825|4866757
1300060800000|2011-03-14 00:00:00|1851|1844|1837|1835|1858|1857|1830|1829|3890473
1300147200000|2011-03-15 00:00:00|1802|1799|1804|1802|1825|1824|1792|1791|5494958
1300233600000|2011-03-16 00:00:00|1808|1803|1800|1798|1825|1824|1798|1797|4825530
1300320000000|2011-03-17 00:00:00|1804|1801|1805|1802|1808|1807|1781|1781|3736900
1300406400000|2011-03-18 00:00:00|1823|1809|1820|1819|1840|1839|1818|1809|4310618
1300665600000|2011-03-21 00:00:00|1842|1830|1841|1838|1842|1840|1824|1823|2884978
1300752000000|2011-03-22 00:00:00|1845|1845|1814|1811|1845|1845|1806|1805|3333410
1300838400000|2011-03-23 00:00:00|1804|1801|1834|1831|1834|1833|1800|1797|4459043
1300924800000|2011-03-24 00:00:00|1826|1824|1871|1870|1871|1870|1822|1817|3608701
1301011200000|2011-03-25 00:00:00|1883|1879|1888|1885|1904|1903|1876|1874|3270692
1301266800000|2011-03-27 23:00:00|1889|1883|1891|1888|1903|1902|1888|1883|1445907
1301353200000|2011-03-28 23:00:00|1895|1895|1894|1891|1897|1896|1867|1866|2847198
1301439600000|2011-03-29 23:00:00|1900|1895|1897|1896|1905|1903|1888|1887|2008773
1301526000000|2011-03-30 23:00:00|1898|1893|1909|1908|1918|1917|1888|1887|3136835
1301612400000|2011-03-31 23:00:00|1909|1903|1906|1903|1911|1910|1893|1892|3870446
1301871600000|2011-04-03 23:00:00|1901|1896|1893|1892|1909|1908|1889|1888|4033674
1301958000000|2011-04-04 23:00:00|1895|1889|1886|1884|1898|1896|1848|1847|5671015
1302044400000|2011-04-05 23:00:00|1891|1886|1898|1897|1905|1904|1885|1884|2901527
1302130800000|2011-04-06 23:00:00|1900|1894|1896|1895|1906|1905|1889|1888|2501412
1302217200000|2011-04-07 23:00:00|1902|1900|1899|1897|1919|1918|1897|1896|2036541
1302476400000|2011-04-10 23:00:00|1905|1902|1907|1905|1915|1914|1898|1893|2474448
1302562800000|2011-04-11 23:00:00|1900|1896|1914|1913|1926|1925|1897|1895|5282508
1302649200000|2011-04-12 23:00:00|1924|1923|1926|1924|1944|1943|1917|1914|3569424
1302735600000|2011-04-13 23:00:00|1923|1922|1948|1948|1954|1953|1920|1918|8023431
1302822000000|2011-04-14 23:00:00|1947|1941|1970|1968|1970|1969|1947|1941|5305586
1303081200000|2011-04-17 23:00:00|1954|1949|1924|1922|1962|1961|1913|1912|5895483
1303167600000|2011-04-18 23:00:00|1934|1933|1951|1949|1957|1956|1927|1926|3006607
1303254000000|2011-04-19 23:00:00|1973|1967|1961|1958|1980|1979|1951|1950|6580325
1303340400000|2011-04-20 23:00:00|1970|1966|1964|1963|1977|1976|1960|1957|3486192
1303772400000|2011-04-25 23:00:00|1960|1955|1987|1986|1989|1988|1959|1955|2564885
1303858800000|2011-04-26 23:00:00|1988|1982|1989|1988|1990|1989|1976|1975|3413889
1303945200000|2011-04-27 23:00:00|1911|1903|1941|1939|1949|1947|1911|1903|12469818
1304377200000|2011-05-02 23:00:00|1952|1950|1984|1982|1985|1984|1951|1950|5146149
1304463600000|2011-05-03 23:00:00|1985|1981|1974|1972|1992|1991|1966|1965|4755115
1304550000000|2011-05-04 23:00:00|1963|1963|1952|1949|1970|1969|1944|1943|4572334
1304636400000|2011-05-05 23:00:00|1957|1950|1980|1976|1985|1984|1954|1949|4173064
1304895600000|2011-05-08 23:00:00|1975|1974|1968|1966|1983|1981|1967|1965|5575205
1304982000000|2011-05-09 23:00:00|1972|1967|1999|1996|2001|2001|1957|1956|3189201
1305068400000|2011-05-10 23:00:00|1992|1991|1976|1974|1992|1991|1967|1966|3367083
1305154800000|2011-05-11 23:00:00|1971|1968|1990|1988|1991|1990|1961|1960|2631456
1305241200000|2011-05-12 23:00:00|1999|1997|1985|1982|2011|2011|1982|1981|2724721
1305500400000|2011-05-15 23:00:00|1981|1953|1972|1969|1981|1980|1953|1953|3062441
1305586800000|2011-05-16 23:00:00|1966|1964|1966|1964|1976|1975|1958|1955|3403267
1305673200000|2011-05-17 23:00:00|1973|1972|1982|1981|1982|1981|1965|1964|1807927
1305759600000|2011-05-18 23:00:00|1992|1986|1986|1985|1994|1993|1975|1974|3077626
1305846000000|2011-05-19 23:00:00|1991|1988|1965|1964|1997|1997|1956|1955|4261671
1306105200000|2011-05-22 23:00:00|1953|1952|1952|1950|1959|1958|1944|1940|4502957
1306191600000|2011-05-23 23:00:00|1948|1947|1945|1943|1957|1956|1943|1942|4245314
1306278000000|2011-05-24 23:00:00|1939|1935|1941|1940|1947|1946|1926|1922|4735094
1306364400000|2011-05-25 23:00:00|1944|1941|1934|1932|1949|1948|1928|1927|4751310
1306450800000|2011-05-26 23:00:00|1944|1941|1941|1939|1949|1948|1935|1934|3963494
1306796400000|2011-05-30 23:00:00|1950|1946|1971|1969|1981|1980|1950|1946|3481778
1306882800000|2011-05-31 23:00:00|1992|1990|1988|1985|1999|1999|1978|1977|6642804
1306969200000|2011-06-01 23:00:00|1970|1968|1960|1959|1979|1976|1960|1959|1981077
1307055600000|2011-06-02 23:00:00|1964|1963|1971|1969|1976|1975|1953|1951|3411358
1307314800000|2011-06-05 23:00:00|1971|1963|1976|1974|1983|1982|1962|1961|1897690
1307401200000|2011-06-06 23:00:00|1975|1973|1982|1979|1985|1985|1969|1968|2044210
1307487600000|2011-06-07 23:00:00|1977|1973|1964|1963|1981|1980|1960|1959|2724353
1307574000000|2011-06-08 23:00:00|1960|1958|1962|1961|1964|1962|1940|1940|3414067
1307660400000|2011-06-09 23:00:00|1960|1957|1942|1938|1969|1968|1938|1937|3683105
1307919600000|2011-06-12 23:00:00|1936|1935|1941|1937|1943|1942|1927|1926|2336950
1308006000000|2011-06-13 23:00:00|1939|1938|1945|1944|1948|1947|1932|1931|2471441
1308092400000|2011-06-14 23:00:00|1946|1939|1937|1935|1950|1949|1932|1931|3472672
1308178800000|2011-06-15 23:00:00|1920|1918|1937|1934|1937|1936|1912|1911|3447389
1308265200000|2011-06-16 23:00:00|1928|1924|1956|1953|1963|1962|1920|1919|4452684
1308524400000|2011-06-19 23:00:00|1933|1934|1950|1948|1955|1954|1931|1931|2570759
1308610800000|2011-06-20 23:00:00|1956|1953|1960|1957|1970|1969|1950|1949|2762268
1308697200000|2011-06-21 23:00:00|1964|1955|1976|1974|1983|1982|1953|1951|4190607
1308783600000|2011-06-22 23:00:00|1969|1965|1940|1939|1969|1965|1932|1931|3281149
1308870000000|2011-06-23 23:00:00|1964|1961|1970|1969|1989|1989|1961|1959|5495422
1309129200000|2011-06-26 23:00:00|1964|1963|1986|1984|1991|1991|1958|1956|1862471
1309215600000|2011-06-27 23:00:00|1989|1986|1991|1989|2003|2002|1983|1982|4522830
1309302000000|2011-06-28 23:00:00|2000|1996|1999|1997|2003|2001|1982|1981|5874318
1309388400000|2011-06-29 23:00:00|2000|1999|2004|2003|2004|2004|1992|1991|5958769
1309474800000|2011-06-30 23:00:00|2006|2004|2010|2006|2014|2013|1995|1994|4542365
1309734000000|2011-07-03 23:00:00|2015|2008|2038|2037|2038|2037|2010|2007|2322757
1309820400000|2011-07-04 23:00:00|2034|2031|2031|2030|2045|2045|2024|2023|3038584
1310079600000|2011-07-07 23:00:00|2064|2063|2055|2054|2077|2076|2050|2049|4427765
1310338800000|2011-07-10 23:00:00|2041|2036|2027|2024|2049|2048|2016|2015|5961778
1310425200000|2011-07-11 23:00:00|2005|2002|2008|2007|2016|2015|1986|1985|5568659
1310511600000|2011-07-12 23:00:00|2005|2000|1996|1992|2009|2008|1988|1986|2656360
1310598000000|2011-07-13 23:00:00|1989|1984|1989|1988|2017|2016|1983|1982|3867355
1310684400000|2011-07-14 23:00:00|1981|1978|1975|1972|1987|1986|1962|1961|4095483
1310943600000|2011-07-17 23:00:00|1953|1951|1962|1961|1965|1964|1936|1932|3434316
1311030000000|2011-07-18 23:00:00|1968|1963|1955|1954|1970|1969|1947|1946|3518944
1311116400000|2011-07-19 23:00:00|1967|1966|1977|1975|1983|1982|1946|1945|2949919
1311202800000|2011-07-20 23:00:00|1990|1989|1993|1990|2004|2001|1966|1965|4096480
1311289200000|2011-07-21 23:00:00|1999|1998|2004|2002|2006|2005|1986|1984|2328876
1311548400000|2011-07-24 23:00:00|1995|1986|2001|2000|2006|2005|1988|1985|3708896
1311634800000|2011-07-25 23:00:00|2006|2005|1992|1991|2019|2016|1984|1983|3155362
1311721200000|2011-07-26 23:00:00|1987|1977|1965|1964|1993|1992|1959|1958|2538402
1311807600000|2011-07-27 23:00:00|1956|1955|1980|1977|1981|1980|1948|1946|3234232
1311894000000|2011-07-28 23:00:00|1961|1957|1952|1950|1964|1962|1935|1934|3494382
1312153200000|2011-07-31 23:00:00|1971|1968|1937|1935|1989|1988|1932|1931|4825750
1312239600000|2011-08-01 23:00:00|1928|1926|1941|1938|1950|1949|1925|1925|5491843
1312326000000|2011-08-02 23:00:00|1931|1929|1907|1906|1942|1934|1905|1905|7453579
1312412400000|2011-08-03 23:00:00|1988|1985|1964|1961|2033|2031|1961|1961|12009405
1312498800000|2011-08-04 23:00:00|1946|1938|1964|1962|2001|2000|1941|1937|14444859
1312758000000|2011-08-07 23:00:00|1946|1943|1936|1935|1973|1973|1917|1916|10455828
1312844400000|2011-08-08 23:00:00|1939|1931|1933|1933|1944|1942|1806|1805|11579222
1312930800000|2011-08-09 23:00:00|1956|1953|1898|1895|1980|1979|1894|1893|13073055
1313017200000|2011-08-10 23:00:00|1939|1935|1935|1934|1939|1937|1848|1847|11950579
1313103600000|2011-08-11 23:00:00|1932|1928|2000|1998|2002|2001|1901|1900|8918965
1313362800000|2011-08-14 23:00:00|2026|2024|2033|2030|2051|2051|2011|2009|6108890
1313449200000|2011-08-15 23:00:00|2020|2015|2038|2037|2040|2040|2006|2005|8068709
1313535600000|2011-08-16 23:00:00|2027|2024|2075|2074|2081|2080|2012|2011|6747688
1313622000000|2011-08-17 23:00:00|2053|2050|2021|2019|2084|2084|2001|2000|9342811
1313708400000|2011-08-18 23:00:00|2025|2020|2007|2007|2032|2031|1944|1944|11038376
1313967600000|2011-08-21 23:00:00|1996|1995|2043|2041|2079|2078|1994|1986|6836716
1314054000000|2011-08-22 23:00:00|2053|2052|2043|2042|2073|2072|2022|2020|7915702
1314140400000|2011-08-23 23:00:00|2053|2052|2042|2041|2053|2052|2005|2004|7599323
1314226800000|2011-08-24 23:00:00|2054|2054|2012|2011|2067|2066|1999|1998|6447110
1314313200000|2011-08-25 23:00:00|2019|2010|2012|2010|2023|2021|1973|1971|5538434
1314658800000|2011-08-29 23:00:00|2025|2021|2022|2020|2050|2045|2001|2000|4944468
1314745200000|2011-08-30 23:00:00|2036|2032|2062|2060|2065|2064|2016|2015|3976629
1314831600000|2011-08-31 23:00:00|2065|2064|2077|2073|2090|2089|2046|2045|4886982
1314918000000|2011-09-01 23:00:00|2055|2050|2046|2045|2074|2072|2030|2028|3986068
1315177200000|2011-09-04 23:00:00|2005|2004|1997|1995|2029|2028|1986|1985|4349767
1315263600000|2011-09-05 23:00:00|1991|1990|2024|2021|2029|2028|1990|1984|8181543
1315350000000|2011-09-06 23:00:00|2047|2043|2052|2050|2060|2059|2016|2014|4363478
1315436400000|2011-09-07 23:00:00|2046|2042|2013|2011|2050|2047|2002|2001|6129484
1315522800000|2011-09-08 23:00:00|2012|2010|1984|1982|2027|2025|1980|1979|7231433
1315782000000|2011-09-11 23:00:00|1939|1936|1946|1943|1969|1968|1931|1931|5230727
1315868400000|2011-09-12 23:00:00|1961|1957|1923|1922|1961|1958|1920|1919|9845743
1315954800000|2011-09-13 23:00:00|1924|1920|1964|1963|1966|1965|1917|1917|7533037
1316041200000|2011-09-14 23:00:00|1969|1967|1965|1963|1985|1983|1954|1953|6705246
1316127600000|2011-09-15 23:00:00|1970|1965|1976|1975|1987|1986|1959|1958|6475676
1316386800000|2011-09-18 23:00:00|1940|1940|1951|1949|1959|1957|1929|1928|4540870
1316473200000|2011-09-19 23:00:00|1939|1938|1988|1987|1990|1989|1935|1932|5712051
1316559600000|2011-09-20 23:00:00|1991|1985|1980|1979|1995|1993|1967|1966|4990747
1316646000000|2011-09-21 23:00:00|1949|1945|1939|1936|1956|1951|1919|1918|6983694
1316732400000|2011-09-22 23:00:00|1958|1957|1978|1976|1995|1994|1935|1933|6748804
1316991600000|2011-09-25 23:00:00|1959|1948|1984|1981|2021|2019|1946|1945|5259188
1317078000000|2011-09-26 23:00:00|2017|2016|2002|2000|2019|2017|1979|1977|5821166
1317164400000|2011-09-27 23:00:00|1998|1997|2002|2002|2037|2036|1986|1985|3759769
1317250800000|2011-09-28 23:00:00|2004|1998|2033|2031|2052|2051|1998|1995|4457712
1317337200000|2011-09-29 23:00:00|2024|2022|2008|2005|2025|2022|1998|1996|3273522
1317596400000|2011-10-02 23:00:00|1994|1985|1998|1996|2003|2001|1975|1974|3720398
1317682800000|2011-10-03 23:00:00|1983|1979|1988|1985|1994|1993|1959|1957|5321227
1317769200000|2011-10-04 23:00:00|2019|2017|1997|1996|2022|2018|1975|1975|3778487
1317855600000|2011-10-05 23:00:00|2014|2007|2043|2041|2043|2042|1994|1993|4890191
1317942000000|2011-10-06 23:00:00|2049|2047|2021|2020|2049|2047|2004|2003|8081792
1318201200000|2011-10-09 23:00:00|2031|2029|2019|2018|2031|2030|1993|1992|2904543
1318287600000|2011-10-10 23:00:00|2011|2009|2027|2025|2030|2029|2007|2005|2728917
1318374000000|2011-10-11 23:00:00|2032|2030|2035|2033|2045|2044|2022|2022|3173251
1318460400000|2011-10-12 23:00:00|2029|2028|2055|2054|2058|2057|2027|2025|3187749
1318546800000|2011-10-13 23:00:00|2064|2046|2106|2105|2133|2132|2061|2046|5795887
1318806000000|2011-10-16 23:00:00|2116|2110|2084|2082|2121|2119|2070|2070|3396793
1318892400000|2011-10-17 23:00:00|2076|2070|2068|2067|2082|2081|2052|2051|3905624
1318978800000|2011-10-18 23:00:00|2076|2073|2074|2072|2098|2097|2068|2067|3217282
1319065200000|2011-10-19 23:00:00|2060|2057|2067|2065|2078|2077|2044|2043|2879812
1319151600000|2011-10-20 23:00:00|2073|2071|2094|2093|2095|2094|2052|2051|3102008
1319410800000|2011-10-23 23:00:00|2101|2094|2104|2101|2105|2104|2077|2076|4834655
1319497200000|2011-10-24 23:00:00|2092|2090|2076|2075|2107|2106|2059|2058|3654606
1319583600000|2011-10-25 23:00:00|2085|2083|2091|2090|2096|2095|2067|2066|3669039
1319670000000|2011-10-26 23:00:00|2130|2127|2101|2101|2131|2130|2073|2072|6780647
1319756400000|2011-10-27 23:00:00|2112|2109|2114|2112|2135|2134|2110|2102|4716349
1320019200000|2011-10-31 00:00:00|2102|2093|2095|2092|2120|2119|2088|2086|4009627
1320105600000|2011-11-01 00:00:00|2065|2050|2070|2069|2086|2085|2038|2037|6215509
1320192000000|2011-11-02 00:00:00|2078|2075|2075|2074|2080|2077|2040|2039|6100263
1320278400000|2011-11-03 00:00:00|2032|2028|2070|2067|2077|2076|2016|2015|9948295
1320364800000|2011-11-04 00:00:00|2079|2075|2071|2069|2100|2098|2065|2064|5824636
1320624000000|2011-11-07 00:00:00|2049|2045|2078|2077|2090|2089|2037|2035|3431317
1320710400000|2011-11-08 00:00:00|2081|2078|2109|2108|2121|2121|2075|2073|2933335
1320796800000|2011-11-09 00:00:00|2090|2074|2042|2041|2101|2098|2035|2034|6761450
1320883200000|2011-11-10 00:00:00|2024|2012|2037|2036|2060|2059|2007|2004|3189734
1320969600000|2011-11-11 00:00:00|2046|2046|2077|2075|2099|2098|2041|2039|3041076
1321228800000|2011-11-14 00:00:00|2075|2073|2065|2065|2079|2078|2044|2044|2838370
1321315200000|2011-11-15 00:00:00|2047|2045|2062|2061|2076|2075|2035|2034|3066214
1321401600000|2011-11-16 00:00:00|2055|2054|2073|2072|2086|2084|2042|2041|3328639
1321488000000|2011-11-17 00:00:00|2069|2067|2060|2059|2079|2078|2042|2041|3275829
1321574400000|2011-11-18 00:00:00|2053|2048|2041|2038|2078|2077|2034|2033|2838584
1321833600000|2011-11-21 00:00:00|2035|2034|2025|2023|2046|2039|2001|2000|2603031
1321920000000|2011-11-22 00:00:00|2032|2030|2059|2058|2065|2064|2030|2029|4069834
1322006400000|2011-11-23 00:00:00|2050|2047|2016|2016|2061|2060|2013|2012|4089508
1322092800000|2011-11-24 00:00:00|2015|2014|1981|1977|2021|2018|1973|1972|3202801
1322179200000|2011-11-25 00:00:00|1976|1971|2016|2015|2021|2020|1965|1964|3743876
1322438400000|2011-11-28 00:00:00|2025|2025|2062|2060|2068|2067|2019|2016|3135340
1322524800000|2011-11-29 00:00:00|2066|2065|2087|2085|2088|2087|2051|2050|3546026
1322611200000|2011-11-30 00:00:00|2087|2086|2132|2130|2146|2145|2077|2076|6457536
1322697600000|2011-12-01 00:00:00|2141|2140|2116|2114|2157|2156|2114|2113|4045032
1322784000000|2011-12-02 00:00:00|2125|2123|2100|2099|2146|2145|2087|2086|5220719
1323043200000|2011-12-05 00:00:00|2115|2113|2115|2113|2128|2123|2090|2087|3140684
1323129600000|2011-12-06 00:00:00|2100|2095|2130|2129|2135|2135|2097|2092|3702640
1323216000000|2011-12-07 00:00:00|2148|2147|2131|2130|2160|2159|2107|2106|5154144
1323302400000|2011-12-08 00:00:00|2136|2135|2129|2127|2150|2149|2119|2118|3783410
1323388800000|2011-12-09 00:00:00|2123|2119|2137|2134|2137|2136|2105|2104|3802399
1323648000000|2011-12-12 00:00:00|2128|2126|2120|2117|2143|2142|2118|2117|3088831
1323734400000|2011-12-13 00:00:00|2111|2111|2115|2114|2135|2134|2106|2105|4239090
1323820800000|2011-12-14 00:00:00|2114|2112|2104|2102|2118|2118|2095|2094|3943991
1323907200000|2011-12-15 00:00:00|2107|2103|2096|2095|2110|2106|2087|2086|2394417
1323993600000|2011-12-16 00:00:00|2101|2100|2073|2072|2109|2108|2070|2069|3288424
1324252800000|2011-12-19 00:00:00|2062|2058|2097|2094|2106|2105|2056|2055|2671949
1324339200000|2011-12-20 00:00:00|2090|2086|2094|2093|2101|2100|2077|2076|2363385
1324425600000|2011-12-21 00:00:00|2103|2100|2093|2091|2114|2112|2082|2081|2667776
1324512000000|2011-12-22 00:00:00|2094|2093|2101|2099|2125|2125|2093|2091|1942963
1324598400000|2011-12-23 00:00:00|2114|2113|2129|2129|2135|2134|2112|2108|755353
1325030400000|2011-12-28 00:00:00|2135|2134|2146|2144|2163|2162|2135|2134|3056897
1325116800000|2011-12-29 00:00:00|2149|2142|2167|2165|2168|2167|2136|2134|1400073
1325203200000|2011-12-30 00:00:00|2170|2166|2161|2160|2175|2174|2149|2149|752116
1325548800000|2012-01-03 00:00:00|2186|2184|2186|2185|2192|2192|2168|2167|2849699
1325635200000|2012-01-04 00:00:00|2169|2168|2159|2157|2187|2185|2148|2147|2683847
1325721600000|2012-01-05 00:00:00|2161|2160|2173|2171|2174|2173|2148|2147|4239695
1325808000000|2012-01-06 00:00:00|2169|2150|2120|2119|2169|2161|2116|2115|4375252
1326067200000|2012-01-09 00:00:00|2122|2121|2139|2137|2144|2143|2119|2117|3414096
1326153600000|2012-01-10 00:00:00|2147|2147|2157|2155|2169|2168|2142|2141|5010877
1326240000000|2012-01-11 00:00:00|2129|2127|2080|2078|2131|2130|2075|2074|5850583
1326326400000|2012-01-12 00:00:00|2090|2086|2083|2081|2095|2091|2055|2054|5832422
1326412800000|2012-01-13 00:00:00|2095|2094|2056|2054|2100|2097|2052|2051|4325121
1326672000000|2012-01-16 00:00:00|2053|2051|2080|2079|2082|2081|2050|2048|2299474
1326758400000|2012-01-17 00:00:00|2100|2098|2067|2067|2100|2098|2062|2061|3586403
1326844800000|2012-01-18 00:00:00|2068|2066|2061|2060|2086|2086|2056|2055|3003039
1326931200000|2012-01-19 00:00:00|2071|2068|2042|2040|2073|2072|2038|2037|6424414
1327017600000|2012-01-20 00:00:00|2055|2049|2047|2046|2068|2068|2041|2040|3956403
1327276800000|2012-01-23 00:00:00|2045|2043|2060|2059|2062|2061|2034|2033|3103858
1327363200000|2012-01-24 00:00:00|2055|2050|2045|2044|2058|2057|2036|2035|5099700
1327449600000|2012-01-25 00:00:00|2051|2045|2053|2049|2054|2053|2026|2025|3823845
1327536000000|2012-01-26 00:00:00|2069|2067|2081|2079|2081|2080|2053|2052|5477727
1327622400000|2012-01-27 00:00:00|2069|2068|2070|2069|2076|2075|2042|2041|3680640
1327881600000|2012-01-30 00:00:00|2060|2059|2065|2063|2077|2076|2058|2057|2750791
1327968000000|2012-01-31 00:00:00|2071|2070|2049|2047|2078|2075|2043|2042|4047701
1328054400000|2012-02-01 00:00:00|2050|2049|2086|2085|2091|2090|2049|2046|3541364
1328140800000|2012-02-02 00:00:00|2035|2034|1996|1994|2035|2034|1991|1990|10084540
1328227200000|2012-02-03 00:00:00|1998|1997|2027|2024|2043|2040|1979|1977|6192621
1328486400000|2012-02-06 00:00:00|2032|2027|2020|2018|2032|2030|2008|2007|4602213
1328572800000|2012-02-07 00:00:00|2024|2015|2046|2045|2050|2049|2013|2013|3200718
1328659200000|2012-02-08 00:00:00|2045|2039|2027|2025|2048|2046|2020|2019|2944681
1328745600000|2012-02-09 00:00:00|2040|2038|2047|2046|2053|2051|2027|2026|2598725
1328832000000|2012-02-10 00:00:00|2043|2042|2053|2051|2057|2057|2035|2034|3266474
1329091200000|2012-02-13 00:00:00|2061|2058|2079|2076|2083|2082|2057|2056|2090841
1329177600000|2012-02-14 00:00:00|2073|2069|2082|2082|2092|2091|2067|2066|2730217
1329264000000|2012-02-15 00:00:00|2073|2072|2056|2054|2075|2073|2038|2037|2422271
1329350400000|2012-02-16 00:00:00|2060|2055|2070|2069|2079|2077|2044|2041|3495741
1329436800000|2012-02-17 00:00:00|2081|2074|2064|2060|2089|2088|2048|2046|2320529
1329696000000|2012-02-20 00:00:00|2069|2068|2069|2067|2072|2071|2057|2056|2751606
1329782400000|2012-02-21 00:00:00|2071|2065|2081|2080|2082|2081|2063|2062|3028608
1329868800000|2012-02-22 00:00:00|2080|2077|2093|2092|2096|2095|2069|2068|3139715
1329955200000|2012-02-23 00:00:00|2091|2090|2089|2087|2098|2097|2073|2071|2566731
1330041600000|2012-02-24 00:00:00|2095|2075|2047|2046|2099|2083|2027|2026|6496237
1330300800000|2012-02-27 00:00:00|2049|2042|2056|2055|2057|2055|2029|2028|3207494
1330387200000|2012-02-28 00:00:00|2063|2061|2044|2042|2063|2061|2034|2033|2910785
1330473600000|2012-02-29 00:00:00|2046|2042|2026|2024|2051|2050|2025|2024|3265529
1330560000000|2012-03-01 00:00:00|2032|2025|2055|2053|2059|2058|2028|2025|3015457
1330646400000|2012-03-02 00:00:00|2053|2053|2035|2034|2056|2055|2032|2031|2270514
1330905600000|2012-03-05 00:00:00|2027|2026|2050|2047|2054|2053|2023|2022|3130211
1330992000000|2012-03-06 00:00:00|2039|2038|2032|2030|2047|2046|2024|2023|3707060
1331078400000|2012-03-07 00:00:00|2025|2023|2038|2037|2038|2037|2022|2020|2802988
1331164800000|2012-03-08 00:00:00|2043|2040|2062|2060|2065|2064|2032|2031|2743397
1331251200000|2012-03-09 00:00:00|2051|2049|2070|2068|2075|2074|2049|2046|2208018
1331510400000|2012-03-12 00:00:00|2068|2066|2108|2107|2109|2108|2054|2051|4341555
1331596800000|2012-03-13 00:00:00|2111|2109|2109|2107|2119|2118|2102|2100|3414254
1331683200000|2012-03-14 00:00:00|2108|2108|2092|2091|2109|2109|2088|2087|2997355
1331769600000|2012-03-15 00:00:00|2096|2095|2098|2097|2099|2098|2085|2081|2887393
1331856000000|2012-03-16 00:00:00|2103|2095|2091|2089|2107|2106|2085|2084|4707289
1332115200000|2012-03-19 00:00:00|2089|2071|2091|2090|2096|2094|2069|2068|3296327
1332201600000|2012-03-20 00:00:00|2078|2071|2061|2060|2079|2076|2054|2053|3404778
1332288000000|2012-03-21 00:00:00|2070|2061|2064|2062|2076|2074|2053|2052|1831367
1332374400000|2012-03-22 00:00:00|2051|2050|2058|2057|2064|2064|2034|2032|2891404
1332460800000|2012-03-23 00:00:00|2062|2061|2056|2054|2067|2066|2045|2044|2107645
1332716400000|2012-03-25 23:00:00|2050|2049|2070|2068|2077|2076|2049|2047|2426362
1332802800000|2012-03-26 23:00:00|2067|2066|2067|2065|2085|2084|2061|2060|1946428
1332889200000|2012-03-27 23:00:00|2064|2063|2055|2053|2086|2086|2053|2052|2949596
1332975600000|2012-03-28 23:00:00|2054|2051|2039|2038|2060|2059|2038|2037|3336717
1333062000000|2012-03-29 23:00:00|2038|2036|2068|2067|2084|2083|2032|2031|4143282
1333321200000|2012-04-01 23:00:00|2070|2066|2100|2098|2100|2100|2062|2060|5304632
1333407600000|2012-04-02 23:00:00|2099|2094|2099|2098|2103|2103|2088|2087|3093916
1333494000000|2012-04-03 23:00:00|2088|2086|2065|2064|2093|2092|2063|2062|4091002
1333580400000|2012-04-04 23:00:00|2071|2069|2041|2040|2076|2073|2037|2037|3078045
1334012400000|2012-04-09 23:00:00|2031|2030|2022|2021|2048|2047|2019|2018|3226590
1334098800000|2012-04-10 23:00:00|2015|2014|2009|2008|2019|2018|1994|1993|4088038
1334185200000|2012-04-11 23:00:00|2018|2015|2015|2013|2020|2018|1996|1995|4045838
1334271600000|2012-04-12 23:00:00|2011|2010|2006|2004|2020|2019|1997|1996|4291264
1334530800000|2012-04-15 23:00:00|2001|1999|2045|2044|2052|2051|1995|1993|4744180
1334617200000|2012-04-16 23:00:00|2042|2038|2067|2065|2067|2066|2042|2038|3516724
1334703600000|2012-04-17 23:00:00|2069|2062|2064|2062|2073|2071|2054|2053|4156596
1334790000000|2012-04-18 23:00:00|2067|2064|2072|2071|2081|2080|2062|2061|5054655
1334876400000|2012-04-19 23:00:00|2075|2070|2084|2083|2086|2086|2065|2064|3432069
1335135600000|2012-04-22 23:00:00|2080|2080|2066|2065|2088|2087|2056|2055|3989639
1335222000000|2012-04-23 23:00:00|2078|2073|2077|2076|2080|2079|2054|2053|2610929
1335308400000|2012-04-24 23:00:00|2086|2084|2087|2085|2091|2090|2066|2065|3185253
1335394800000|2012-04-25 23:00:00|2167|2164|2139|2137|2180|2180|2127|2126|5917595
1335481200000|2012-04-26 23:00:00|2131|2124|2108|2107|2135|2133|2104|2103|5184987
1335740400000|2012-04-29 23:00:00|2118|2114|2107|2105|2120|2114|2096|2095|3785016
1335826800000|2012-04-30 23:00:00|2113|2101|2126|2124|2154|2126|2103|2100|1710968
1335913200000|2012-05-01 23:00:00|2130|2122|2121|2120|2139|2133|2115|2114|5369604
1335999600000|2012-05-02 23:00:00|2128|2127|2134|2132|2156|2155|2126|2122|4285472
1336086000000|2012-05-03 23:00:00|2136|2126|2130|2102|2138|2135|2101|2100|3991519
1336431600000|2012-05-07 23:00:00|2123|2120|2085|2079|2123|2122|2085|2079|4281759
1336518000000|2012-05-08 23:00:00|2077|2070|2077|2075|2079|2078|2051|2050|2947883
1336604400000|2012-05-09 23:00:00|2076|2074|2064|2063|2079|2078|2053|2030|3789132
1336690800000|2012-05-10 23:00:00|2060|2059|2105|2101|2106|2105|2057|2055|3088580
1336950000000|2012-05-13 23:00:00|2091|2085|2075|2075|2091|2086|2063|2062|3264787
1337036400000|2012-05-14 23:00:00|2078|2073|2069|2068|2094|2093|2061|2060|3457663
1337122800000|2012-05-15 23:00:00|2055|2053|2040|2038|2065|2063|2035|2034|4784319
1337209200000|2012-05-16 23:00:00|2047|2045|2034|2034|2050|2046|2023|2022|2872439
1337295600000|2012-05-17 23:00:00|2025|2023|2021|2019|2037|2036|2001|2000|4394355
1337554800000|2012-05-20 23:00:00|2028|2022|2048|2027|2048|2047|2021|2020|3097927
1337641200000|2012-05-21 23:00:00|2033|2031|2027|2026|2042|2040|2005|2005|3130093
1337727600000|2012-05-22 23:00:00|2020|2018|2011|2010|2028|2027|2005|2004|3319193
1337814000000|2012-05-23 23:00:00|2024|2022|2030|2029|2045|2044|2011|2010|3685189
1337900400000|2012-05-24 23:00:00|2030|2027|2030|2028|2048|2047|2014|2013|2422547
1338159600000|2012-05-27 23:00:00|2044|2044|2021|2017|2056|2054|2013|2012|1595112
1338246000000|2012-05-28 23:00:00|2025|2018|2028|2026|2045|2043|2022|2018|2140252
1338332400000|2012-05-29 23:00:00|2019|2015|2017|2016|2032|2030|2009|2007|3636433
1338418800000|2012-05-30 23:00:00|2024|2019|2038|2035|2040|2039|2016|2014|4778609
1338505200000|2012-05-31 23:00:00|2040|2038|2012|2011|2041|2040|2003|2002|6180535
1338937200000|2012-06-05 23:00:00|2035|2025|2049|2048|2050|2049|2008|2007|5003389
1339023600000|2012-06-06 23:00:00|2054|2051|2041|2040|2055|2052|2036|2035|3002148
1339110000000|2012-06-07 23:00:00|2042|2039|2044|2044|2056|2055|2036|2035|1911799
1339369200000|2012-06-10 23:00:00|2069|2063|2036|2033|2075|2074|2034|2033|2928363
1339455600000|2012-06-11 23:00:00|2042|2038|2054|2052|2073|2071|2038|2030|3428218
1339542000000|2012-06-12 23:00:00|2065|2061|2080|2079|2082|2081|2055|2053|3554260
1339628400000|2012-06-13 23:00:00|2088|2085|2103|2102|2103|2102|2083|2082|4687352
1339714800000|2012-06-14 23:00:00|2107|2105|2073|2071|2116|2113|2068|2067|5854909
1339974000000|2012-06-17 23:00:00|2095|2092|2085|2082|2096|2095|2070|2069|4105282
1340060400000|2012-06-18 23:00:00|2040|2038|2078|2076|2087|2086|2021|2020|6296138
1340146800000|2012-06-19 23:00:00|2079|2075|2064|2063|2085|2082|2030|2029|5364379
1340233200000|2012-06-20 23:00:00|2059|2057|2087|2085|2092|2091|2059|2056|4220375
1340319600000|2012-06-21 23:00:00|2080|2079|2093|2092|2098|2097|2075|2074|3263438
1340578800000|2012-06-24 23:00:00|2085|2078|2073|2073|2085|2081|2062|2061|2681767
1340665200000|2012-06-25 23:00:00|2075|2073|2061|2061|2087|2086|2061|2061|3341077
1340751600000|2012-06-26 23:00:00|2084|2078|2106|2106|2110|2108|2076|2075|2868978
1340838000000|2012-06-27 23:00:00|2106|2103|2095|2093|2108|2106|2079|2078|2519351
1340924400000|2012-06-28 23:00:00|2135|2133|2149|2147|2161|2160|2124|2123|3630237
1341183600000|2012-07-01 23:00:00|2144|2141|2153|2151|2163|2162|2135|2132|1076710
1341270000000|2012-07-02 23:00:00|2161|2159|2186|2185|2188|2187|2157|2156|2409620
1341356400000|2012-07-03 23:00:00|2185|2179|2176|2175|2202|2201|2174|2173|1568779
1341442800000|2012-07-04 23:00:00|2184|2179|2166|2165|2191|2190|2153|2152|3460712
1341529200000|2012-07-05 23:00:00|2164|2157|2164|2163|2177|2173|2157|2156|2858180
1341788400000|2012-07-08 23:00:00|2167|2167|2151|2151|2178|2177|2149|2148|3299048
1341874800000|2012-07-09 23:00:00|2159|2155|2160|2158|2166|2165|2135|2134|3858641
1341961200000|2012-07-10 23:00:00|2152|2150|2130|2128|2157|2156|2125|2124|3109859
1342047600000|2012-07-11 23:00:00|2130|2127|2130|2128|2131|2130|2112|2111|2600404
1342134000000|2012-07-12 23:00:00|2137|2133|2138|2137|2147|2146|2126|2125|2386160
1342393200000|2012-07-15 23:00:00|2142|2137|2144|2143|2149|2147|2133|2127|1483402
1342479600000|2012-07-16 23:00:00|2151|2146|2152|2151|2156|2154|2136|2135|3220350
1342566000000|2012-07-17 23:00:00|2158|2156|2177|2175|2178|2177|2154|2153|3848254
1342652400000|2012-07-18 23:00:00|2183|2179|2189|2187|2196|2195|2176|2175|4341876
1342738800000|2012-07-19 23:00:00|2190|2189|2185|2184|2192|2189|2171|2170|3267668
1342998000000|2012-07-22 23:00:00|2163|2159|2157|2155|2164|2162|2148|2147|3018829
1343084400000|2012-07-23 23:00:00|2160|2158|2168|2166|2184|2182|2157|2155|2884504
1343170800000|2012-07-24 23:00:00|2160|2156|2139|2138|2175|2171|2138|2137|3757956
1343257200000|2012-07-25 23:00:00|2210|2207|2258|2257|2277|2275|2209|2206|7625470
1343343600000|2012-07-26 23:00:00|2259|2255|2258|2256|2262|2261|2224|2223|4326781
1343602800000|2012-07-29 23:00:00|2254|2250|2273|2271|2278|2277|2240|2237|2417636
1343689200000|2012-07-30 23:00:00|2274|2272|2299|2295|2303|2302|2272|2271|4368595
1343775600000|2012-07-31 23:00:00|2300|2298|2311|2310|2329|2327|2285|2284|6073439
1343862000000|2012-08-01 23:00:00|2313|2312|2288|2287|2328|2327|2284|2283|5609931
1343948400000|2012-08-02 23:00:00|2294|2291|2333|2332|2338|2337|2294|2291|4349860
1344207600000|2012-08-05 23:00:00|2335|2333|2315|2312|2339|2333|2306|2305|3190250
1344294000000|2012-08-06 23:00:00|2313|2310|2303|2303|2328|2327|2298|2297|4520143
1344380400000|2012-08-07 23:00:00|2286|2286|2277|2277|2298|2295|2264|2263|4418299
1344466800000|2012-08-08 23:00:00|2295|2294|2292|2291|2301|2300|2285|2284|3635487
1344553200000|2012-08-09 23:00:00|2286|2283|2286|2285|2297|2296|2277|2276|2466216
1344812400000|2012-08-12 23:00:00|2284|2281|2286|2285|2292|2291|2272|2271|2060045
1344898800000|2012-08-13 23:00:00|2297|2292|2281|2280|2302|2301|2281|2280|2079215
1344985200000|2012-08-14 23:00:00|2284|2281|2275|2274|2286|2285|2266|2265|2746695
1345071600000|2012-08-15 23:00:00|2278|2276|2267|2266|2279|2278|2258|2257|2450783
1345158000000|2012-08-16 23:00:00|2278|2276|2267|2265|2280|2277|2260|2259|2872596
1345417200000|2012-08-19 23:00:00|2268|2264|2275|2273|2282|2281|2266|2264|1398994
1345503600000|2012-08-20 23:00:00|2283|2281|2282|2281|2305|2304|2281|2280|2306375
1345590000000|2012-08-21 23:00:00|2266|2265|2251|2250|2271|2266|2248|2247|1760876
1345676400000|2012-08-22 23:00:00|2261|2260|2250|2248|2266|2265|2244|2243|2154018
1345762800000|2012-08-23 23:00:00|2251|2247|2277|2276|2281|2280|2250|2247|1875715
1346108400000|2012-08-27 23:00:00|2273|2269|2280|2279|2285|2284|2266|2265|2437055
1346194800000|2012-08-28 23:00:00|2276|2273|2268|2266|2280|2278|2262|2261|1788353
1346281200000|2012-08-29 23:00:00|2261|2258|2269|2268|2281|2281|2260|2256|1777219
1346367600000|2012-08-30 23:00:00|2266|2262|2261|2260|2285|2284|2260|2260|2447586
1346626800000|2012-09-02 23:00:00|2265|2258|2281|2280|2284|2283|2261|2258|1019399
1346713200000|2012-09-03 23:00:00|2287|2280|2320|2264|2320|2289|2259|2258|1395420
1346799600000|2012-09-04 23:00:00|2258|2257|2273|2272|2288|2287|2258|2256|1813065
1346886000000|2012-09-05 23:00:00|2274|2268|2315|2307|2315|2313|2271|2268|2820573
1346972400000|2012-09-06 23:00:00|2309|2308|2271|2270|2311|2310|2270|2269|4579985
1347231600000|2012-09-09 23:00:00|2261|2259|2246|2244|2268|2268|2234|2233|2668156
1347318000000|2012-09-10 23:00:00|2249|2247|2257|2256|2262|2261|2243|2241|2154838
1347404400000|2012-09-11 23:00:00|2255|2253|2237|2236|2277|2275|2233|2232|3331125
1347490800000|2012-09-12 23:00:00|2237|2236|2240|2239|2244|2242|2231|2230|2571194
1347577200000|2012-09-13 23:00:00|2263|2261|2242|2242|2264|2262|2224|2223|3159315
1347836400000|2012-09-16 23:00:00|2269|2265|2268|2268|2281|2279|2257|2256|2529403
1347922800000|2012-09-17 23:00:00|2273|2269|2285|2284|2304|2303|2269|2264|2635814
1348009200000|2012-09-18 23:00:00|2291|2286|2306|2304|2306|2304|2282|2281|2369804
1348095600000|2012-09-19 23:00:00|2283|2277|2299|2297|2301|2300|2268|2267|2135003
1348182000000|2012-09-20 23:00:00|2308|2304|2292|2291|2317|2309|2279|2278|3022493
1348441200000|2012-09-23 23:00:00|2280|2277|2290|2288|2293|2292|2269|2265|1562421
1348527600000|2012-09-24 23:00:00|2286|2285|2305|2304|2305|2304|2279|2278|1995608
1348614000000|2012-09-25 23:00:00|2277|2274|2277|2276|2284|2283|2268|2267|2715386
1348700400000|2012-09-26 23:00:00|2282|2280|2273|2272|2283|2281|2261|2260|1984036
1348786800000|2012-09-27 23:00:00|2284|2282|2255|2252|2290|2289|2253|2252|3286271
1349046000000|2012-09-30 23:00:00|2253|2250|2277|2276|2282|2281|2244|2242|2582798
1349132400000|2012-10-01 23:00:00|2269|2267|2267|2266|2278|2277|2261|2258|3136151
1349218800000|2012-10-02 23:00:00|2266|2264|2289|2288|2294|2293|2258|2256|1969777
1349305200000|2012-10-03 23:00:00|2300|2297|2297|2296|2310|2309|2293|2292|3017340
1349391600000|2012-10-04 23:00:00|2304|2299|2318|2317|2321|2320|2287|2287|2445372
1349650800000|2012-10-07 23:00:00|2318|2318|2329|2327|2332|2331|2309|2308|1678217
1349737200000|2012-10-08 23:00:00|2341|2339|2308|2306|2346|2341|2305|2304|2639884
1349823600000|2012-10-09 23:00:00|2302|2302|2304|2304|2311|2310|2291|2280|1994202
1349910000000|2012-10-10 23:00:00|2293|2289|2305|2303|2311|2310|2276|2275|2728306
1349996400000|2012-10-11 23:00:00|2303|2302|2309|2305|2317|2316|2293|2292|1814700
1350255600000|2012-10-14 23:00:00|2308|2306|2327|2326|2337|2336|2307|2304|1739186
1350342000000|2012-10-15 23:00:00|2334|2334|2344|2344|2349|2348|2326|2325|3104815
1350428400000|2012-10-16 23:00:00|2348|2342|2346|2344|2353|2353|2329|2328|2496454
1350514800000|2012-10-17 23:00:00|2330|2326|2321|2319|2330|2327|2302|2301|4427399
1350601200000|2012-10-18 23:00:00|2324|2315|2322|2321|2339|2338|2320|2315|2881058
1350860400000|2012-10-21 23:00:00|2322|2320|2308|2307|2340|2339|2306|2305|2084015
1350946800000|2012-10-22 23:00:00|2301|2300|2262|2261|2307|2304|2260|2259|4508385
1351033200000|2012-10-23 23:00:00|2262|2255|2270|2269|2282|2281|2243|2242|4055079
1351119600000|2012-10-24 23:00:00|2308|2304|2314|2314|2354|2353|2305|2304|5537667
1351206000000|2012-10-25 23:00:00|2292|2288|2304|2303|2311|2310|2286|2285|3225211
1351468800000|2012-10-29 00:00:00|2296|2292|2315|2314|2322|2322|2288|2285|2439738
1351555200000|2012-10-30 00:00:00|2314|2309|2323|2321|2336|2336|2306|2304|1550620
1351641600000|2012-10-31 00:00:00|2322|2319|2313|2312|2337|2336|2313|2312|2941333
1351728000000|2012-11-01 00:00:00|2308|2305|2327|2326|2328|2327|2296|2296|2942868
1351814400000|2012-11-02 00:00:00|2324|2324|2340|2340|2345|2344|2313|2311|3117194
1352073600000|2012-11-05 00:00:00|2329|2327|2337|2336|2343|2342|2324|2321|1695081
1352160000000|2012-11-06 00:00:00|2337|2336|2354|2352|2361|2360|2327|2326|1586621
1352246400000|2012-11-07 00:00:00|2349|2348|2307|2306|2360|2359|2305|2304|2699837
1352332800000|2012-11-08 00:00:00|2321|2320|2317|2315|2331|2329|2308|2307|2199013
1352419200000|2012-11-09 00:00:00|2320|2317|2315|2314|2329|2328|2297|2296|1709362
1352678400000|2012-11-12 00:00:00|2314|2312|2323|2322|2329|2329|2308|2306|1561565
1352764800000|2012-11-13 00:00:00|2316|2311|2343|2340|2343|2342|2306|2304|2230549
1352851200000|2012-11-14 00:00:00|2350|2347|2343|2342|2354|2353|2334|2333|1716025
1352937600000|2012-11-15 00:00:00|2331|2326|2310|2308|2331|2329|2303|2302|1954322
1353024000000|2012-11-16 00:00:00|2304|2302|2290|2288|2314|2313|2282|2281|2179005
1353283200000|2012-11-19 00:00:00|2305|2304|2336|2334|2339|2338|2293|2291|2215540
1353369600000|2012-11-20 00:00:00|2327|2325|2345|2345|2350|2350|2323|2322|1958841
1353456000000|2012-11-21 00:00:00|2342|2341|2338|2337|2346|2344|2328|2327|2362532
1353542400000|2012-11-22 00:00:00|2347|2344|2359|2357|2359|2358|2336|2335|1568074
1353628800000|2012-11-23 00:00:00|2359|2356|2374|2373|2379|2378|2353|2350|1346229
1353888000000|2012-11-26 00:00:00|2365|2365|2383|2382|2392|2391|2363|2359|1923860
1353974400000|2012-11-27 00:00:00|2390|2385|2396|2395|2408|2407|2384|2382|2762799
1354060800000|2012-11-28 00:00:00|2385|2385|2408|2407|2409|2408|2383|2379|1646040
1354147200000|2012-11-29 00:00:00|2418|2411|2420|2419|2438|2437|2412|2410|3028110
1354233600000|2012-11-30 00:00:00|2422|2418|2409|2408|2436|2435|2409|2408|2307493
1354492800000|2012-12-03 00:00:00|2410|2408|2396|2395|2418|2417|2395|2394|3709286
1354579200000|2012-12-04 00:00:00|2391|2390|2405|2403|2424|2423|2391|2390|2453337
1354665600000|2012-12-05 00:00:00|2410|2407|2405|2403|2416|2415|2393|2392|2240346
1354752000000|2012-12-06 00:00:00|2411|2410|2393|2392|2417|2415|2390|2389|2335621
1354838400000|2012-12-07 00:00:00|2396|2390|2416|2415|2418|2417|2394|2390|1929487
1355097600000|2012-12-10 00:00:00|2409|2404|2410|2409|2416|2415|2405|2403|1057898
1355184000000|2012-12-11 00:00:00|2411|2408|2414|2413|2431|2430|2406|2404|1335861
1355270400000|2012-12-12 00:00:00|2420|2420|2431|2430|2433|2432|2409|2408|2801892
1355356800000|2012-12-13 00:00:00|2436|2434|2416|2415|2439|2438|2412|2411|1825178
1355443200000|2012-12-14 00:00:00|2421|2416|2430|2428|2435|2434|2418|2416|1601678
1355702400000|2012-12-17 00:00:00|2427|2425|2419|2417|2436|2435|2413|2412|1629665
1355788800000|2012-12-18 00:00:00|2425|2422|2428|2427|2433|2433|2419|2417|1323799
1355875200000|2012-12-19 00:00:00|2434|2430|2425|2424|2439|2438|2421|2420|1973305
1355961600000|2012-12-20 00:00:00|2420|2419|2421|2420|2437|2436|2412|2411|2191124
1356048000000|2012-12-21 00:00:00|2405|2404|2401|2400|2421|2419|2400|2399|3417989
1356307200000|2012-12-24 00:00:00|2402|2401|2420|2416|2426|2425|2402|2401|567110
1356566400000|2012-12-27 00:00:00|2404|2399|2394|2393|2407|2407|2384|2383|2114775
1356652800000|2012-12-28 00:00:00|2402|2396|2381|2379|2411|2408|2376|2375|1332563
1356912000000|2012-12-31 00:00:00|2371|2370|2366|2361|2416|2383|2356|2355|363651
1357084800000|2013-01-02 00:00:00|2400|2397|2397|2392|2407|2403|2381|2380|2273787
1357171200000|2013-01-03 00:00:00|2397|2395|2399|2398|2400|2399|2381|2380|1530054
1357257600000|2013-01-04 00:00:00|2396|2393|2411|2410|2411|2410|2389|2388|2227034
1357516800000|2013-01-07 00:00:00|2418|2415|2399|2398|2420|2418|2394|2393|1570117
1357603200000|2013-01-08 00:00:00|2398|2394|2412|2411|2412|2411|2395|2392|2321075
1357689600000|2013-01-09 00:00:00|2418|2417|2394|2393|2423|2422|2394|2389|2761577
1357776000000|2013-01-10 00:00:00|2396|2390|2385|2383|2400|2394|2363|2362|3188800
1357862400000|2013-01-11 00:00:00|2396|2395|2382|2380|2402|2399|2373|2372|3494606
1358121600000|2013-01-14 00:00:00|2394|2388|2380|2379|2403|2400|2379|2378|3006720
1358208000000|2013-01-15 00:00:00|2383|2379|2403|2402|2410|2409|2382|2379|2538237
1358294400000|2013-01-16 00:00:00|2403|2402|2436|2436|2439|2438|2403|2402|2593691
1358380800000|2013-01-17 00:00:00|2440|2434|2421|2419|2440|2438|2415|2414|2697722
1358467200000|2013-01-18 00:00:00|2432|2428|2432|2431|2449|2448|2419|2418|2235483
1358726400000|2013-01-21 00:00:00|2438|2435|2441|2440|2449|2448|2436|2434|1608007
1358812800000|2013-01-22 00:00:00|2442|2440|2453|2451|2457|2456|2436|2435|2458014
1358899200000|2013-01-23 00:00:00|2500|2496|2529|2527|2534|2533|2499|2492|4326920
1358985600000|2013-01-24 00:00:00|2516|2513|2525|2524|2535|2534|2513|2509|2253614
1359072000000|2013-01-25 00:00:00|2527|2523|2530|2527|2544|2543|2514|2513|2547340
1359331200000|2013-01-28 00:00:00|2535|2531|2553|2552|2559|2558|2525|2524|2252928
1359417600000|2013-01-29 00:00:00|2545|2541|2559|2558|2560|2559|2529|2528|2548475
1359504000000|2013-01-30 00:00:00|2560|2560|2563|2562|2565|2564|2552|2550|2960625
1359590400000|2013-01-31 00:00:00|2557|2557|2573|2572|2574|2573|2550|2550|2985179
1359676800000|2013-02-01 00:00:00|2580|2577|2604|2603|2613|2612|2575|2574|2966290
1359936000000|2013-02-04 00:00:00|2608|2602|2556|2556|2609|2604|2556|2556|2765024
1360022400000|2013-02-05 00:00:00|2555|2554|2598|2594|2600|2600|2555|2554|2688402
1360108800000|2013-02-06 00:00:00|2584|2581|2548|2545|2584|2583|2542|2541|3202280
1360195200000|2013-02-07 00:00:00|2547|2544|2517|2515|2551|2546|2513|2512|4171960
1360281600000|2013-02-08 00:00:00|2519|2514|2512|2511|2528|2525|2504|2503|2949293
1360540800000|2013-02-11 00:00:00|2517|2513|2517|2516|2542|2541|2508|2504|2140720
1360627200000|2013-02-12 00:00:00|2511|2507|2540|2539|2550|2549|2507|2506|1971075
1360713600000|2013-02-13 00:00:00|2549|2547|2542|2541|2560|2558|2535|2534|2269736
1360800000000|2013-02-14 00:00:00|2544|2543|2586|2585|2600|2599|2534|2531|3793567
1360886400000|2013-02-15 00:00:00|2582|2579|2568|2566|2585|2584|2558|2557|2270529
1361145600000|2013-02-18 00:00:00|2565|2564|2565|2564|2570|2568|2554|2554|984707
1361232000000|2013-02-19 00:00:00|2567|2562|2614|2613|2614|2613|2565|2562|1989769
1361318400000|2013-02-20 00:00:00|2620|2618|2651|2650|2671|2670|2619|2612|2549075
1361404800000|2013-02-21 00:00:00|2645|2639|2613|2612|2656|2655|2596|2594|2916034
1361491200000|2013-02-22 00:00:00|2614|2613|2628|2626|2630|2629|2610|2607|1808545
1361750400000|2013-02-25 00:00:00|2650|2645|2628|2627|2658|2657|2622|2621|3821998
1361836800000|2013-02-26 00:00:00|2588|2585|2586|2584|2602|2600|2567|2565|3891056
1361923200000|2013-02-27 00:00:00|2591|2590|2611|2610|2612|2611|2570|2569|1793352
1362009600000|2013-02-28 00:00:00|2622|2616|2630|2629|2632|2631|2612|2611|2984821
1362096000000|2013-03-01 00:00:00|2631|2628|2657|2656|2663|2662|2619|2615|2405591
1362355200000|2013-03-04 00:00:00|2650|2646|2665|2664|2670|2669|2645|2640|1636496
1362441600000|2013-03-05 00:00:00|2678|2674|2687|2686|2695|2694|2673|2672|2127584
1362528000000|2013-03-06 00:00:00|2688|2683|2679|2678|2698|2697|2677|2675|1820886
1362614400000|2013-03-07 00:00:00|2691|2686|2717|2716|2739|2738|2691|2686|2152243
1362700800000|2013-03-08 00:00:00|2726|2715|2744|2742|2746|2744|2718|2715|2186146
1362960000000|2013-03-11 00:00:00|2744|2738|2749|2749|2751|2750|2732|2731|1393525
1363046400000|2013-03-12 00:00:00|2741|2739|2749|2748|2756|2755|2732|2731|1343612
1363132800000|2013-03-13 00:00:00|2738|2736|2742|2741|2745|2744|2727|2726|2043321
1363219200000|2013-03-14 00:00:00|2747|2745|2744|2743|2766|2757|2723|2722|2520217
1363305600000|2013-03-15 00:00:00|2745|2742|2737|2736|2745|2744|2719|2718|3280126
1363564800000|2013-03-18 00:00:00|2691|2686|2738|2737|2740|2739|2686|2680|2116952
1363651200000|2013-03-19 00:00:00|2731|2731|2754|2753|2766|2765|2727|2726|2376124
1363737600000|2013-03-20 00:00:00|2767|2762|2762|2761|2781|2780|2750|2749|2615429
1363824000000|2013-03-21 00:00:00|2751|2749|2730|2729|2757|2750|2718|2716|2724904
1363910400000|2013-03-22 00:00:00|2724|2720|2760|2758|2776|2776|2717|2716|2282029
1364169600000|2013-03-25 00:00:00|2768|2765|2768|2765|2783|2782|2753|2752|2405608
1364256000000|2013-03-26 00:00:00|2761|2759|2761|2758|2773|2769|2749|2748|1786131
1364342400000|2013-03-27 00:00:00|2764|2762|2748|2748|2765|2764|2724|2723|2220254
1364428800000|2013-03-28 00:00:00|2747|2745|2786|2785|2806|2805|2746|2741|2659913
1364857200000|2013-04-01 23:00:00|2780|2776|2829|2828|2832|2831|2776|2775|1959514
1364943600000|2013-04-02 23:00:00|2828|2823|2820|2819|2854|2853|2816|2815|1973459
1365030000000|2013-04-03 23:00:00|2831|2825|2766|2763|2831|2830|2759|2758|3204297
1365116400000|2013-04-04 23:00:00|2760|2758|2728|2727|2760|2759|2706|2705|3721624
1365375600000|2013-04-07 23:00:00|2730|2725|2743|2742|2763|2762|2727|2725|2242295
1365462000000|2013-04-08 23:00:00|2757|2756|2730|2729|2762|2757|2718|2717|2284444
1365548400000|2013-04-09 23:00:00|2736|2734|2774|2774|2782|2781|2735|2734|3215387
1365634800000|2013-04-10 23:00:00|2775|2772|2793|2792|2808|2807|2768|2764|2289031
1365721200000|2013-04-11 23:00:00|2792|2790|2790|2789|2797|2797|2773|2772|1873610
1365980400000|2013-04-14 23:00:00|2798|2795|2806|2805|2808|2806|2779|2779|2281797
1366066800000|2013-04-15 23:00:00|2792|2791|2781|2779|2798|2797|2771|2771|1881982
1366153200000|2013-04-16 23:00:00|2787|2782|2759|2759|2796|2795|2752|2751|3251138
1366239600000|2013-04-17 23:00:00|2762|2758|2762|2761|2771|2769|2681|2665|4673853
1366326000000|2013-04-18 23:00:00|2772|2765|2773|2772|2779|2778|2726|2725|2726153
1366585200000|2013-04-21 23:00:00|2790|2783|2759|2758|2810|2807|2758|2757|2324615
1366671600000|2013-04-22 23:00:00|2767|2762|2820|2820|2828|2827|2764|2762|3387265
1366758000000|2013-04-23 23:00:00|2836|2834|2843|2842|2857|2856|2826|2824|3126320
1366844400000|2013-04-24 23:00:00|2748|2743|2753|2751|2803|2802|2740|2731|6096535
1366930800000|2013-04-25 23:00:00|2751|2751|2766|2766|2779|2777|2751|2746|2151234
1367190000000|2013-04-28 23:00:00|2781|2774|2802|2801|2803|2802|2766|2764|3154104
1367276400000|2013-04-29 23:00:00|2800|2797|2781|2780|2812|2809|2764|2763|3097585
1367362800000|2013-04-30 23:00:00|2800|2790|2795|2794|2809|2809|2791|2790|818837
1367449200000|2013-05-01 23:00:00|2788|2786|2782|2780|2804|2796|2762|2761|4770669
1367535600000|2013-05-02 23:00:00|2787|2785|2790|2789|2801|2800|2778|2776|3102759
1367881200000|2013-05-06 23:00:00|2794|2782|2801|2800|2803|2802|2779|2779|3477376
1367967600000|2013-05-07 23:00:00|2791|2788|2775|2774|2798|2794|2767|2766|2837666
1368054000000|2013-05-08 23:00:00|2769|2767|2756|2755|2769|2767|2747|2746|2423001
1368140400000|2013-05-09 23:00:00|2765|2760|2772|2771|2780|2779|2752|2749|2392106
1368399600000|2013-05-12 23:00:00|2779|2771|2789|2787|2793|2792|2773|2771|1950170
1368486000000|2013-05-13 23:00:00|2801|2799|2819|2818|2823|2822|2793|2791|2614793
1368572400000|2013-05-14 23:00:00|2834|2824|2854|2853|2860|2859|2830|2822|2613892
1368658800000|2013-05-15 23:00:00|2856|2855|2839|2836|2863|2862|2837|2836|2969551
1368745200000|2013-05-16 23:00:00|2836|2829|2842|2840|2847|2846|2801|2800|4008157
1369004400000|2013-05-19 23:00:00|2853|2851|2851|2850|2860|2858|2841|2840|1604153
1369090800000|2013-05-20 23:00:00|2847|2847|2861|2860|2862|2861|2836|2833|3019740
1369177200000|2013-05-21 23:00:00|2874|2866|2880|2879|2891|2890|2858|2856|2448845
1369263600000|2013-05-22 23:00:00|2851|2846|2870|2870|2877|2875|2849|2844|3628660
1369350000000|2013-05-23 23:00:00|2871|2870|2859|2858|2889|2887|2845|2843|2217886
1369695600000|2013-05-27 23:00:00|2880|2879|2891|2889|2909|2908|2877|2874|2247370
1369782000000|2013-05-28 23:00:00|2880|2849|2834|2832|2880|2866|2828|2827|3752786
1369868400000|2013-05-29 23:00:00|2835|2831|2823|2822|2841|2839|2806|2805|3053621
1369954800000|2013-05-30 23:00:00|2819|2816|2783|2782|2822|2821|2761|2760|3587005
1370214000000|2013-06-02 23:00:00|2761|2758|2756|2755|2793|2792|2732|2731|3181870
1370300400000|2013-06-03 23:00:00|2770|2765|2757|2757|2788|2787|2753|2752|3499871
1370386800000|2013-06-04 23:00:00|2749|2742|2702|2699|2765|2764|2698|2697|3067320
1370473200000|2013-06-05 23:00:00|2700|2692|2667|2664|2717|2716|2665|2664|2965744
1370559600000|2013-06-06 23:00:00|2666|2662|2689|2688|2702|2702|2644|2638|3044498
1370818800000|2013-06-09 23:00:00|2681|2680|2673|2673|2690|2689|2666|2665|2541309
1370905200000|2013-06-10 23:00:00|2667|2665|2649|2649|2674|2667|2617|2616|4727276
1370991600000|2013-06-11 23:00:00|2648|2646|2652|2651|2670|2669|2647|2644|3226501
1371078000000|2013-06-12 23:00:00|2619|2617|2637|2634|2637|2635|2608|2607|3235042
1371164400000|2013-06-13 23:00:00|2635|2634|2624|2623|2644|2643|2614|2613|2946826
1371423600000|2013-06-16 23:00:00|2635|2633|2656|2655|2668|2667|2629|2628|1960736
1371510000000|2013-06-17 23:00:00|2654|2652|2660|2658|2670|2669|2641|2639|2236004
1371596400000|2013-06-18 23:00:00|2661|2659|2678|2677|2680|2679|2648|2647|3015489
1371682800000|2013-06-19 23:00:00|2637|2635|2573|2570|2647|2645|2560|2559|4636214
1371769200000|2013-06-20 23:00:00|2567|2566|2565|2564|2602|2601|2563|2561|4098321
1372028400000|2013-06-23 23:00:00|2551|2550|2517|2516|2556|2553|2499|2498|3900222
1372114800000|2013-06-24 23:00:00|2537|2535|2527|2525|2537|2536|2510|2509|2182977
1372201200000|2013-06-25 23:00:00|2530|2528|2588|2586|2592|2591|2520|2519|3498571
1372287600000|2013-06-26 23:00:00|2592|2590|2647|2646|2656|2655|2583|2582|3695901
1372374000000|2013-06-27 23:00:00|2668|2664|2656|2654|2676|2675|2654|2651|5144494
1372633200000|2013-06-30 23:00:00|2672|2669|2671|2669|2694|2691|2637|2636|3068947
1372719600000|2013-07-01 23:00:00|2682|2680|2685|2684|2689|2688|2657|2656|2240419
1372806000000|2013-07-02 23:00:00|2661|2655|2648|2646|2672|2667|2628|2627|3127025
1372892400000|2013-07-03 23:00:00|2668|2654|2744|2742|2744|2743|2662|2654|2754919
1372978800000|2013-07-04 23:00:00|2741|2739|2735|2734|2782|2781|2716|2715|3260542
1373238000000|2013-07-07 23:00:00|2754|2749|2743|2742|2761|2759|2738|2737|2332566
1373324400000|2013-07-08 23:00:00|2751|2749|2767|2765|2775|2773|2744|2743|1652168
1373410800000|2013-07-09 23:00:00|2759|2756|2763|2762|2776|2774|2740|2738|1818145
1373497200000|2013-07-10 23:00:00|2795|2789|2791|2790|2815|2814|2774|2774|2787104
1373583600000|2013-07-11 23:00:00|2803|2801|2797|2795|2821|2820|2793|2792|2963624
1373842800000|2013-07-14 23:00:00|2810|2802|2816|2814|2829|2828|2808|2802|1549720
1373929200000|2013-07-15 23:00:00|2833|2832|2805|2804|2840|2838|2796|2795|2236322
1374015600000|2013-07-16 23:00:00|2778|2775|2757|2754|2789|2780|2733|2732|3778181
1374102000000|2013-07-17 23:00:00|2756|2755|2765|2763|2784|2783|2746|2744|1693190
1374188400000|2013-07-18 23:00:00|2764|2760|2760|2757|2764|2763|2722|2721|3080039
1374447600000|2013-07-21 23:00:00|2757|2757|2732|2731|2768|2766|2728|2727|2408793
1374534000000|2013-07-22 23:00:00|2730|2727|2719|2717|2755|2754|2719|2717|1779139
1374620400000|2013-07-23 23:00:00|2715|2711|2720|2718|2753|2752|2701|2701|2397408
1374706800000|2013-07-24 23:00:00|2706|2701|2678|2677|2710|2703|2655|2654|3545023
1374793200000|2013-07-25 23:00:00|2689|2688|2623|2620|2692|2690|2615|2614|3254712
1375052400000|2013-07-28 23:00:00|2637|2630|2644|2641|2660|2659|2620|2619|2074781
1375138800000|2013-07-29 23:00:00|2655|2654|2658|2656|2668|2667|2649|2648|2566688
1375225200000|2013-07-30 23:00:00|2656|2656|2670|2669|2688|2688|2653|2651|2655495
1375311600000|2013-07-31 23:00:00|2686|2679|2704|2703|2716|2714|2682|2679|2193769
1375398000000|2013-08-01 23:00:00|2723|2722|2696|2695|2725|2723|2687|2686|2154530
1375657200000|2013-08-04 23:00:00|2709|2706|2697|2695|2726|2725|2684|2683|2068317
1375743600000|2013-08-05 23:00:00|2688|2683|2678|2676|2691|2689|2644|2643|2844939
1375830000000|2013-08-06 23:00:00|2655|2654|2575|2574|2661|2656|2574|2573|4552858
1375916400000|2013-08-07 23:00:00|2580|2580|2569|2567|2586|2585|2547|2546|3282215
1376002800000|2013-08-08 23:00:00|2583|2578|2594|2592|2608|2607|2566|2565|2068404
1376262000000|2013-08-11 23:00:00|2598|2596|2587|2586|2603|2602|2584|2583|2069489
1376348400000|2013-08-12 23:00:00|2599|2595|2616|2615|2620|2619|2597|2594|2573452
1376434800000|2013-08-13 23:00:00|2630|2621|2610|2607|2631|2627|2605|2604|2505785
1376521200000|2013-08-14 23:00:00|2612|2610|2566|2564|2612|2611|2552|2551|2981024
1376607600000|2013-08-15 23:00:00|2580|2577|2566|2565|2583|2582|2563|2562|2606816
1376866800000|2013-08-18 23:00:00|2572|2571|2567|2564|2581|2576|2554|2553|2028033
1376953200000|2013-08-19 23:00:00|2557|2551|2547|2546|2558|2555|2527|2526|3741909
1377039600000|2013-08-20 23:00:00|2551|2545|2507|2506|2551|2550|2504|2503|4256686
1377126000000|2013-08-21 23:00:00|2510|2507|2522|2521|2532|2531|2506|2504|2532926
1377212400000|2013-08-22 23:00:00|2525|2522|2548|2546|2554|2553|2505|2504|2128868
1377558000000|2013-08-26 23:00:00|2546|2542|2520|2519|2561|2561|2509|2508|2582843
1377644400000|2013-08-27 23:00:00|2514|2506|2485|2483|2514|2508|2478|2476|2385510
1377730800000|2013-08-28 23:00:00|2487|2486|2475|2473|2493|2490|2456|2455|3645942
1377817200000|2013-08-29 23:00:00|2474|2470|2459|2457|2487|2483|2455|2454|2461742
1378076400000|2013-09-01 23:00:00|2474|2473|2482|2481|2494|2493|2468|2467|1768914
1378162800000|2013-09-02 23:00:00|2487|2485|2460|2458|2492|2486|2458|2457|2035983
1378249200000|2013-09-03 23:00:00|2461|2459|2429|2426|2464|2462|2419|2419|2905752
1378335600000|2013-09-04 23:00:00|2437|2432|2439|2438|2464|2463|2424|2423|3643834
1378422000000|2013-09-05 23:00:00|2438|2437|2460|2458|2463|2462|2429|2428|4015849
1378681200000|2013-09-08 23:00:00|2474|2468|2437|2436|2488|2484|2426|2425|3023077
1378767600000|2013-09-09 23:00:00|2463|2460|2488|2486|2494|2493|2462|2460|3295222
1378854000000|2013-09-10 23:00:00|2490|2485|2461|2460|2490|2485|2458|2457|2530617
1378940400000|2013-09-11 23:00:00|2464|2462|2460|2458|2476|2474|2457|2456|1904395
1379026800000|2013-09-12 23:00:00|2459|2456|2469|2468|2478|2476|2457|2452|1960198
1379286000000|2013-09-15 23:00:00|2497|2492|2492|2490|2497|2496|2472|2471|2333543
1379372400000|2013-09-16 23:00:00|2496|2493|2512|2511|2521|2520|2495|2493|2240833
1379458800000|2013-09-17 23:00:00|2513|2510|2504|2502|2515|2513|2495|2494|1743437
1379545200000|2013-09-18 23:00:00|2561|2559|2590|2588|2603|2602|2561|2559|5137991
1379631600000|2013-09-19 23:00:00|2576|2575|2589|2588|2601|2601|2568|2567|3499134
1379890800000|2013-09-22 23:00:00|2590|2585|2565|2563|2601|2599|2557|2556|2530500
1379977200000|2013-09-23 23:00:00|2572|2567|2528|2525|2572|2570|2524|2523|4676071
1380063600000|2013-09-24 23:00:00|2526|2520|2507|2506|2526|2521|2491|2490|2979831
1380150000000|2013-09-25 23:00:00|2509|2508|2507|2505|2522|2521|2494|2493|1709631
1380236400000|2013-09-26 23:00:00|2498|2496|2455|2453|2504|2503|2449|2448|3659700
1380495600000|2013-09-29 23:00:00|2435|2431|2437|2436|2455|2452|2430|2429|2484905
1380582000000|2013-09-30 23:00:00|2355|2347|2357|2355|2358|2358|2337|2335|6664067
1380668400000|2013-10-01 23:00:00|2351|2346|2319|2317|2355|2347|2312|2311|4111019
1380754800000|2013-10-02 23:00:00|2324|2320|2366|2365|2370|2370|2321|2319|3878245
1380841200000|2013-10-03 23:00:00|2371|2367|2368|2367|2377|2376|2362|2361|3430260
1381100400000|2013-10-06 23:00:00|2365|2362|2370|2369|2372|2371|2346|2345|2171403
1381186800000|2013-10-07 23:00:00|2369|2367|2354|2353|2377|2376|2343|2342|3334316
1381273200000|2013-10-08 23:00:00|2350|2347|2349|2347|2358|2357|2329|2327|2610389
1381359600000|2013-10-09 23:00:00|2363|2363|2351|2349|2363|2363|2330|2330|2619740
1381446000000|2013-10-10 23:00:00|2366|2365|2375|2374|2385|2383|2346|2344|2899806
1381705200000|2013-10-13 23:00:00|2377|2374|2383|2381|2391|2390|2373|2372|2093159
1381791600000|2013-10-14 23:00:00|2401|2396|2403|2402|2420|2419|2398|2395|3424590
1381878000000|2013-10-15 23:00:00|2392|2387|2400|2398|2410|2409|2374|2373|2501251
1381964400000|2013-10-16 23:00:00|2406|2402|2444|2443|2444|2443|2405|2402|2914805
1382050800000|2013-10-17 23:00:00|2460|2459|2470|2469|2473|2472|2455|2453|2040486
1382310000000|2013-10-20 23:00:00|2469|2466|2467|2465|2469|2467|2452|2451|1508341
1382396400000|2013-10-21 23:00:00|2465|2464|2484|2482|2503|2502|2458|2456|2041084
1382482800000|2013-10-22 23:00:00|2490|2486|2493|2492|2510|2509|2488|2486|2238916
1382569200000|2013-10-23 23:00:00|2496|2491|2507|2506|2519|2518|2475|2474|2163399
1382655600000|2013-10-24 23:00:00|2504|2501|2490|2489|2511|2510|2471|2471|4039687
1382918400000|2013-10-28 00:00:00|2500|2495|2520|2519|2521|2520|2483|2482|1634282
1383004800000|2013-10-29 00:00:00|2533|2529|2548|2547|2550|2549|2533|2529|2583100
1383091200000|2013-10-30 00:00:00|2551|2550|2523|2520|2551|2550|2519|2518|2394805
1383177600000|2013-10-31 00:00:00|2521|2519|2521|2520|2536|2535|2515|2514|2971908
1383264000000|2013-11-01 00:00:00|2529|2527|2501|2499|2529|2527|2488|2487|3091681
1383523200000|2013-11-04 00:00:00|2512|2510|2529|2528|2534|2533|2510|2508|1956231
1383609600000|2013-11-05 00:00:00|2535|2530|2533|2533|2538|2535|2509|2508|2575855
1383696000000|2013-11-06 00:00:00|2510|2508|2484|2482|2511|2508|2472|2471|5011514
1383782400000|2013-11-07 00:00:00|2482|2481|2468|2466|2504|2502|2460|2459|4308505
1383868800000|2013-11-08 00:00:00|2461|2455|2461|2459|2474|2473|2453|2452|2627087
1384128000000|2013-11-11 00:00:00|2470|2465|2480|2479|2485|2484|2466|2465|1387783
1384214400000|2013-11-12 00:00:00|2481|2478|2483|2482|2499|2498|2474|2473|2229604
1384300800000|2013-11-13 00:00:00|2484|2482|2462|2460|2496|2494|2451|2450|2543740
1384387200000|2013-11-14 00:00:00|2486|2484|2466|2465|2493|2491|2464|2463|4243486
1384473600000|2013-11-15 00:00:00|2464|2458|2468|2466|2474|2473|2454|2453|2583053
1384732800000|2013-11-18 00:00:00|2457|2456|2489|2487|2495|2493|2456|2453|1456013
1384819200000|2013-11-19 00:00:00|2484|2480|2497|2495|2498|2497|2474|2472|2203519
1384905600000|2013-11-20 00:00:00|2487|2483|2497|2496|2514|2513|2477|2476|3089339
1384992000000|2013-11-21 00:00:00|2484|2479|2474|2473|2487|2484|2472|2469|1538492
1385078400000|2013-11-22 00:00:00|2484|2478|2466|2464|2489|2488|2455|2454|1548536
1385337600000|2013-11-25 00:00:00|2495|2491|2509|2508|2510|2509|2492|2491|1720252
1385424000000|2013-11-26 00:00:00|2505|2500|2467|2465|2505|2500|2466|2465|2681453
1385510400000|2013-11-27 00:00:00|2469|2467|2462|2461|2472|2471|2459|2458|1723868
1385596800000|2013-11-28 00:00:00|2458|2453|2473|2472|2482|2481|2456|2453|2565954
1385683200000|2013-11-29 00:00:00|2477|2471|2468|2466|2488|2487|2467|2466|1191365
1385942400000|2013-12-02 00:00:00|2471|2470|2431|2429|2480|2479|2421|2420|2906027
1386028800000|2013-12-03 00:00:00|2433|2430|2419|2418|2440|2439|2408|2406|2475944
1386115200000|2013-12-04 00:00:00|2420|2415|2415|2413|2442|2441|2411|2410|2831430
1386201600000|2013-12-05 00:00:00|2418|2417|2430|2428|2446|2444|2416|2415|2616121
1386288000000|2013-12-06 00:00:00|2439|2436|2464|2462|2466|2465|2432|2428|2452211
1386547200000|2013-12-09 00:00:00|2469|2463|2472|2471|2473|2472|2451|2450|2119938
1386633600000|2013-12-10 00:00:00|2464|2462|2459|2457|2476|2475|2456|2455|2102121
1386720000000|2013-12-11 00:00:00|2453|2451|2429|2428|2458|2457|2423|2422|2432393
1386806400000|2013-12-12 00:00:00|2419|2418|2393|2391|2421|2418|2378|2378|3592340
1386892800000|2013-12-13 00:00:00|2392|2387|2387|2385|2394|2393|2376|2374|1882697
1387152000000|2013-12-16 00:00:00|2381|2380|2409|2408|2413|2412|2371|2370|1969048
1387238400000|2013-12-17 00:00:00|2410|2405|2392|2391|2410|2407|2388|2386|1999923
1387324800000|2013-12-18 00:00:00|2399|2397|2369|2367|2402|2401|2363|2363|2983654
1387411200000|2013-12-19 00:00:00|2384|2382|2399|2398|2403|2403|2375|2374|2742349
1387497600000|2013-12-20 00:00:00|2406|2403|2422|2420|2428|2427|2399|2397|2426590
1387756800000|2013-12-23 00:00:00|2436|2425|2439|2437|2443|2441|2418|2417|1415753
1387843200000|2013-12-24 00:00:00|2438|2430|2448|2446|2452|2451|2431|2430|531204
1388102400000|2013-12-27 00:00:00|2457|2452|2473|2471|2485|2484|2456|2452|1242799
1388361600000|2013-12-30 00:00:00|2476|2472|2479|2477|2490|2489|2462|2461|1732766
1388448000000|2013-12-31 00:00:00|2478|2475|2479|2478|2486|2481|2465|2462|232004
1388620800000|2014-01-02 00:00:00|2486|2479|2439|2438|2489|2483|2432|2431|2357434
1388707200000|2014-01-03 00:00:00|2451|2446|2444|2443|2455|2452|2435|2434|2204412
1388966400000|2014-01-06 00:00:00|2440|2438|2441|2440|2452|2451|2430|2429|2071609
1389052800000|2014-01-07 00:00:00|2447|2443|2443|2441|2459|2458|2439|2438|1790118
1389139200000|2014-01-08 00:00:00|2450|2449|2408|2407|2452|2450|2403|2402|2242461
1389225600000|2014-01-09 00:00:00|2399|2399|2372|2371|2404|2402|2362|2362|3784615
1389312000000|2014-01-10 00:00:00|2390|2389|2390|2389|2398|2397|2379|2371|3903039
1389571200000|2014-01-13 00:00:00|2401|2396|2402|2402|2411|2408|2373|2372|3016715
1389657600000|2014-01-14 00:00:00|2390|2380|2413|2412|2426|2425|2381|2380|2204411
1389744000000|2014-01-15 00:00:00|2400|2399|2403|2401|2406|2406|2378|2377|3591843
1389830400000|2014-01-16 00:00:00|2407|2404|2431|2430|2434|2433|2402|2400|4227391
1389916800000|2014-01-17 00:00:00|2439|2437|2425|2424|2455|2453|2408|2407|4569034
1390176000000|2014-01-20 00:00:00|2419|2415|2438|2436|2438|2436|2414|2411|2262603
1390262400000|2014-01-21 00:00:00|2518|2508|2481|2480|2559|2557|2474|2473|7288674
1390348800000|2014-01-22 00:00:00|2500|2498|2505|2503|2522|2516|2497|2491|3985422
1390435200000|2014-01-23 00:00:00|2507|2505|2496|2495|2517|2516|2486|2485|3375222
1390521600000|2014-01-24 00:00:00|2500|2497|2463|2461|2508|2506|2462|2461|3963672
1390780800000|2014-01-27 00:00:00|2469|2464|2437|2437|2494|2488|2428|2428|4274652
1390867200000|2014-01-28 00:00:00|2445|2439|2412|2410|2445|2442|2406|2405|3107233
1390953600000|2014-01-29 00:00:00|2435|2432|2392|2391|2443|2443|2373|2372|3990435
1391040000000|2014-01-30 00:00:00|2383|2380|2360|2359|2383|2381|2333|2332|4409948
1391126400000|2014-01-31 00:00:00|2356|2354|2342|2340|2376|2374|2300|2299|4785985
1391385600000|2014-02-03 00:00:00|2344|2340|2342|2342|2360|2359|2332|2330|5276295
1391472000000|2014-02-04 00:00:00|2338|2331|2327|2325|2345|2343|2315|2314|3724817
1391558400000|2014-02-05 00:00:00|2311|2308|2313|2311|2318|2317|2292|2291|3133479
1391644800000|2014-02-06 00:00:00|2315|2312|2347|2346|2354|2353|2308|2307|3031342
1391731200000|2014-02-07 00:00:00|2359|2354|2362|2360|2369|2367|2329|2327|2434182
1391990400000|2014-02-10 00:00:00|2374|2370|2374|2373|2384|2383|2367|2365|1779051
1392076800000|2014-02-11 00:00:00|2381|2380|2393|2392|2395|2394|2372|2371|2645357
1392163200000|2014-02-12 00:00:00|2400|2398|2363|2361|2403|2402|2360|2360|3303535
1392249600000|2014-02-13 00:00:00|2355|2353|2361|2359|2375|2374|2343|2342|2506925
1392336000000|2014-02-14 00:00:00|2365|2363|2351|2349|2368|2364|2342|2341|2478291
1392595200000|2014-02-17 00:00:00|2356|2351|2385|2383|2391|2390|2339|2337|1274451
1392681600000|2014-02-18 00:00:00|2392|2388|2419|2418|2419|2418|2380|2378|2944307
1392768000000|2014-02-19 00:00:00|2415|2411|2423|2422|2435|2434|2409|2408|2614336
1392854400000|2014-02-20 00:00:00|2407|2405|2434|2432|2434|2433|2399|2398|2573023
1392940800000|2014-02-21 00:00:00|2448|2447|2437|2435|2454|2450|2427|2426|2834939
1393200000000|2014-02-24 00:00:00|2439|2437|2466|2465|2466|2465|2436|2430|2977547
1393286400000|2014-02-25 00:00:00|2463|2462|2474|2472|2474|2473|2441|2440|4001722
1393372800000|2014-02-26 00:00:00|2475|2471|2453|2452|2477|2475|2447|2446|3986856
1393459200000|2014-02-27 00:00:00|2453|2452|2446|2445|2456|2455|2414|2413|3299567
1393545600000|2014-02-28 00:00:00|2446|2445|2437|2436|2459|2459|2434|2433|3836987
1393804800000|2014-03-03 00:00:00|2416|2415|2394|2393|2426|2424|2389|2388|3213058
1393891200000|2014-03-04 00:00:00|2423|2421|2462|2460|2464|2463|2423|2420|2340677
1393977600000|2014-03-05 00:00:00|2462|2460|2443|2441|2462|2460|2433|2432|1920154
1394064000000|2014-03-06 00:00:00|2450|2449|2436|2434|2451|2449|2428|2426|4398157
1394150400000|2014-03-07 00:00:00|2436|2434|2425|2423|2450|2449|2421|2420|4167309
1394409600000|2014-03-10 00:00:00|2490|2405|2409|2408|2490|2442|2408|2405|3318671
1394496000000|2014-03-11 00:00:00|2420|2411|2387|2385|2420|2411|2379|2378|5318661
1394582400000|2014-03-12 00:00:00|2387|2385|2379|2378|2387|2385|2357|2356|5040634
1394668800000|2014-03-13 00:00:00|2379|2378|2357|2355|2389|2388|2356|2355|3726672
1394755200000|2014-03-14 00:00:00|2357|2355|2370|2369|2379|2378|2353|2351|4881729
1395014400000|2014-03-17 00:00:00|2365|2361|2373|2371|2376|2376|2352|2351|2435249
1395100800000|2014-03-18 00:00:00|2369|2365|2390|2388|2396|2395|2349|2348|3839462
1395187200000|2014-03-19 00:00:00|2385|2383|2386|2386|2396|2395|2377|2376|2397361
1395273600000|2014-03-20 00:00:00|2377|2374|2383|2381|2383|2381|2353|2352|2170451
1395360000000|2014-03-21 00:00:00|2387|2382|2415|2413|2418|2417|2381|2379|3640672
1395619200000|2014-03-24 00:00:00|2417|2412|2422|2421|2428|2427|2405|2404|3326647
1395705600000|2014-03-25 00:00:00|2437|2433|2465|2464|2466|2465|2431|2428|4538985
1395792000000|2014-03-26 00:00:00|2475|2474|2483|2481|2500|2499|2474|2471|3496674
1395878400000|2014-03-27 00:00:00|2472|2470|2506|2505|2506|2505|2458|2457|3495901
1395964800000|2014-03-28 00:00:00|2514|2509|2558|2557|2560|2559|2495|2494|7152778
1396220400000|2014-03-30 23:00:00|2564|2559|2563|2562|2577|2577|2556|2555|5476739
1396306800000|2014-03-31 23:00:00|2562|2562|2548|2547|2562|2562|2533|2532|4353580
1396393200000|2014-04-01 23:00:00|2555|2550|2549|2547|2563|2562|2528|2526|3068845
1396479600000|2014-04-02 23:00:00|2550|2546|2536|2535|2550|2549|2532|2531|3501977
1396566000000|2014-04-03 23:00:00|2542|2540|2539|2537|2546|2545|2529|2528|4287255
1396825200000|2014-04-06 23:00:00|2525|2523|2540|2539|2542|2541|2523|2521|2432442
1396911600000|2014-04-07 23:00:00|2542|2538|2603|2601|2607|2607|2538|2537|6127682
1396998000000|2014-04-08 23:00:00|2610|2609|2610|2608|2629|2629|2602|2601|4435843
1397084400000|2014-04-09 23:00:00|2616|2612|2620|2618|2630|2629|2600|2599|2839545
1397170800000|2014-04-10 23:00:00|2604|2603|2634|2633|2636|2635|2603|2602|4586930
1397430000000|2014-04-13 23:00:00|2626|2622|2663|2662|2675|2673|2622|2621|5818149
1397516400000|2014-04-14 23:00:00|2660|2656|2632|2631|2665|2663|2625|2624|4669318
1397602800000|2014-04-15 23:00:00|2641|2638|2622|2621|2649|2647|2607|2606|5440253
1397689200000|2014-04-16 23:00:00|2623|2622|2615|2614|2623|2622|2580|2579|5539765
1398124800000|2014-04-22 00:00:00|2619|2617|2610|2608|2631|2630|2607|2607|3685993
1398211200000|2014-04-23 00:00:00|2618|2615|2635|2634|2636|2635|2612|2611|3687477
1398297600000|2014-04-24 00:00:00|2639|2632|2589|2587|2639|2633|2564|2563|6492885
1398384000000|2014-04-25 00:00:00|2580|2577|2592|2591|2602|2601|2569|2568|3922455
1398643200000|2014-04-28 00:00:00|2604|2600|2613|2611|2619|2618|2597|2597|4047823
1398729600000|2014-04-29 00:00:00|2624|2615|2628|2627|2639|2638|2618|2615|4977815
1398816000000|2014-04-30 00:00:00|2628|2622|2645|2643|2659|2658|2622|2619|5653925
1398902400000|2014-05-01 00:00:00|2654|2648|2623|2622|2654|2648|2618|2618|2048132
1398988800000|2014-05-02 00:00:00|2626|2624|2596|2595|2628|2627|2595|2594|3181939
1399334400000|2014-05-06 00:00:00|2615|2610|2591|2589|2618|2616|2588|2587|3010340
1399420800000|2014-05-07 00:00:00|2575|2567|2595|2593|2598|2598|2568|2567|4078133
1399507200000|2014-05-08 00:00:00|2606|2604|2610|2609|2616|2615|2597|2596|2655993
1399593600000|2014-05-09 00:00:00|2612|2609|2638|2637|2640|2639|2603|2602|2337692
1399852800000|2014-05-12 00:00:00|2644|2639|2645|2643|2646|2644|2623|2622|2254685
1399939200000|2014-05-13 00:00:00|2650|2646|2650|2649|2664|2664|2632|2631|2721923
1400025600000|2014-05-14 00:00:00|2657|2650|2657|2656|2663|2662|2631|2630|2571356
1400112000000|2014-05-15 00:00:00|2658|2655|2684|2682|2693|2692|2649|2648|4842953
1400198400000|2014-05-16 00:00:00|2676|2675|2701|2699|2732|2731|2669|2668|5524361
1400454000000|2014-05-18 23:00:00|2708|2700|2729|2728|2743|2742|2699|2698|4681667
1400540400000|2014-05-19 23:00:00|2730|2728|2696|2694|2733|2731|2681|2680|3092362
1400626800000|2014-05-20 23:00:00|2691|2685|2691|2690|2700|2699|2679|2678|2582004
1400713200000|2014-05-21 23:00:00|2705|2695|2670|2669|2705|2698|2661|2660|4241812
1400799600000|2014-05-22 23:00:00|2669|2664|2662|2661|2669|2667|2649|2648|2309816
1401145200000|2014-05-26 23:00:00|2671|2667|2667|2666|2680|2677|2652|2651|2607070
1401231600000|2014-05-27 23:00:00|2664|2659|2670|2668|2674|2673|2644|2643|2461046
1401318000000|2014-05-28 23:00:00|2675|2668|2685|2684|2692|2691|2669|2667|2484327
1401404400000|2014-05-29 23:00:00|2683|2678|2677|2676|2690|2689|2672|2671|2351801
1401663600000|2014-06-01 23:00:00|2689|2685|2681|2680|2695|2692|2672|2671|2220718
1401750000000|2014-06-02 23:00:00|2677|2676|2689|2689|2692|2692|2672|2671|2735873
1401836400000|2014-06-03 23:00:00|2691|2690|2688|2686|2712|2711|2679|2678|2982200
1401922800000|2014-06-04 23:00:00|2680|2678|2678|2677|2706|2705|2666|2665|5759915
1402009200000|2014-06-05 23:00:00|2686|2680|2631|2629|2686|2681|2628|2627|5947773
1402268400000|2014-06-08 23:00:00|2642|2640|2655|2653|2655|2654|2622|2621|1780659
1402354800000|2014-06-09 23:00:00|2660|2658|2684|2682|2685|2684|2648|2647|2574021
1402441200000|2014-06-10 23:00:00|2687|2684|2678|2677|2700|2699|2672|2671|3017487
1402527600000|2014-06-11 23:00:00|2696|2689|2693|2691|2729|2728|2687|2686|3862010
1402614000000|2014-06-12 23:00:00|2676|2674|2670|2668|2687|2686|2658|2657|2657077
1402873200000|2014-06-15 23:00:00|2659|2656|2660|2659|2672|2671|2648|2646|2176346
1402959600000|2014-06-16 23:00:00|2666|2663|2676|2674|2682|2681|2654|2652|2250321
1403046000000|2014-06-17 23:00:00|2678|2676|2672|2671|2686|2685|2660|2660|2803351
1403132400000|2014-06-18 23:00:00|2690|2687|2679|2679|2699|2698|2679|2678|2603993
1403218800000|2014-06-19 23:00:00|2682|2677|2686|2686|2694|2693|2666|2665|2347120
1403478000000|2014-06-22 23:00:00|2696|2687|2683|2682|2698|2697|2675|2673|2172714
1403564400000|2014-06-23 23:00:00|2692|2687|2701|2700|2704|2703|2685|2685|2340521
1403650800000|2014-06-24 23:00:00|2696|2692|2664|2663|2704|2702|2657|2657|2529364
1403737200000|2014-06-25 23:00:00|2662|2658|2640|2638|2666|2666|2627|2626|2489825
1403823600000|2014-06-26 23:00:00|2647|2642|2640|2638|2655|2655|2636|2635|1811699
1404082800000|2014-06-29 23:00:00|2647|2638|2652|2650|2662|2661|2631|2629|2030992
1404169200000|2014-06-30 23:00:00|2654|2653|2656|2655|2664|2662|2641|2640|2160904
1404255600000|2014-07-01 23:00:00|2657|2657|2662|2661|2676|2675|2653|2652|2200968
1404342000000|2014-07-02 23:00:00|2665|2660|2680|2679|2681|2680|2655|2654|1602543
1404428400000|2014-07-03 23:00:00|2672|2670|2671|2670|2681|2680|2663|2662|1281933
1404687600000|2014-07-06 23:00:00|2670|2669|2656|2656|2675|2674|2650|2648|1615141
1404774000000|2014-07-07 23:00:00|2661|2659|2655|2654|2670|2668|2650|2649|2642819
1404860400000|2014-07-08 23:00:00|2652|2651|2640|2639|2654|2652|2632|2631|2488820
1404946800000|2014-07-09 23:00:00|2644|2640|2598|2597|2645|2643|2597|2596|3470499
1405033200000|2014-07-10 23:00:00|2604|2602|2617|2616|2623|2622|2599|2598|2470363
1405292400000|2014-07-13 23:00:00|2625|2621|2647|2647|2656|2655|2621|2620|1920416
1405378800000|2014-07-14 23:00:00|2642|2639|2616|2615|2662|2661|2611|2610|2970317
1405465200000|2014-07-15 23:00:00|2625|2620|2640|2638|2646|2645|2621|2619|2908076
1405551600000|2014-07-16 23:00:00|2628|2626|2639|2638|2665|2665|2623|2622|3120678
1405638000000|2014-07-17 23:00:00|2627|2625|2631|2629|2640|2639|2617|2615|2259027
1405897200000|2014-07-20 23:00:00|2634|2632|2645|2643|2645|2644|2621|2619|2670117
1405983600000|2014-07-21 23:00:00|2654|2651|2687|2686|2690|2688|2638|2637|3404357
1406070000000|2014-07-22 23:00:00|2675|2674|2686|2684|2715|2714|2671|2667|4186720
1406156400000|2014-07-23 23:00:00|2643|2640|2660|2659|2701|2700|2623|2622|5555500
1406242800000|2014-07-24 23:00:00|2652|2649|2617|2615|2656|2655|2614|2613|2863795
1406502000000|2014-07-27 23:00:00|2631|2626|2627|2626|2649|2647|2615|2613|3251953
1406588400000|2014-07-28 23:00:00|2635|2631|2644|2642|2657|2656|2620|2619|2206806
1406674800000|2014-07-29 23:00:00|2633|2631|2608|2606|2649|2638|2601|2601|2662802
1406761200000|2014-07-30 23:00:00|2575|2571|2568|2567|2599|2598|2561|2560|4145330
1406847600000|2014-07-31 23:00:00|2578|2576|2567|2566|2582|2581|2551|2550|4742559
1407106800000|2014-08-03 23:00:00|2583|2579|2544|2542|2588|2585|2541|2540|2857773
1407193200000|2014-08-04 23:00:00|2552|2546|2561|2559|2585|2584|2547|2544|3564904
1407279600000|2014-08-05 23:00:00|2522|2520|2548|2546|2560|2559|2512|2509|3454235
1407366000000|2014-08-06 23:00:00|2559|2556|2561|2560|2585|2584|2542|2540|5213345
1407452400000|2014-08-07 23:00:00|2564|2559|2545|2543|2564|2559|2528|2527|4618615
1407711600000|2014-08-10 23:00:00|2557|2555|2561|2560|2566|2565|2546|2545|1959022
1407798000000|2014-08-11 23:00:00|2568|2566|2553|2552|2568|2567|2551|2550|3255417
1407884400000|2014-08-12 23:00:00|2573|2571|2585|2584|2586|2585|2560|2559|2861180
1407970800000|2014-08-13 23:00:00|2578|2577|2592|2591|2603|2602|2571|2569|1769193
1408057200000|2014-08-14 23:00:00|2602|2595|2601|2600|2625|2624|2594|2593|3477155
1408316400000|2014-08-17 23:00:00|2608|2606|2610|2608|2618|2616|2602|2601|2062189
1408402800000|2014-08-18 23:00:00|2615|2611|2639|2637|2639|2638|2610|2609|2162915
1408489200000|2014-08-19 23:00:00|2637|2633|2624|2622|2641|2640|2617|2617|1968383
1408575600000|2014-08-20 23:00:00|2630|2625|2640|2638|2650|2649|2629|2625|1874749
1408662000000|2014-08-21 23:00:00|2647|2643|2624|2623|2648|2645|2617|2616|1733602
1409007600000|2014-08-25 23:00:00|2647|2645|2659|2658|2659|2658|2632|2631|1977279
1409094000000|2014-08-26 23:00:00|2654|2649|2647|2646|2656|2655|2636|2635|1843701
1409180400000|2014-08-27 23:00:00|2645|2642|2650|2648|2660|2660|2641|2640|2377987
1409266800000|2014-08-28 23:00:00|2655|2651|2651|2651|2663|2662|2637|2636|1629480
1409526000000|2014-08-31 23:00:00|2662|2657|2658|2657|2668|2667|2649|2645|1483015
1409612400000|2014-09-01 23:00:00|2670|2668|2679|2678|2686|2684|2668|2666|2538088
1409698800000|2014-09-02 23:00:00|2693|2691|2705|2704|2717|2716|2691|2689|2490959
1409785200000|2014-09-03 23:00:00|2702|2701|2731|2729|2740|2739|2702|2701|3449309
1409871600000|2014-09-04 23:00:00|2733|2733|2732|2731|2736|2734|2713|2711|2445104
1410130800000|2014-09-07 23:00:00|2746|2743|2726|2724|2746|2743|2712|2711|3640398
1410217200000|2014-09-08 23:00:00|2722|2715|2709|2707|2725|2722|2692|2691|3238201
1410303600000|2014-09-09 23:00:00|2705|2700|2700|2699|2716|2715|2693|2692|3490038
1410390000000|2014-09-10 23:00:00|2704|2701|2690|2688|2710|2707|2665|2665|3992403
1410476400000|2014-09-11 23:00:00|2692|2690|2696|2694|2709|2707|2685|2684|2764027
1410735600000|2014-09-14 23:00:00|2696|2687|2691|2690|2706|2705|2682|2681|3010987
1410822000000|2014-09-15 23:00:00|2698|2696|2685|2683|2703|2702|2679|2679|2975421
1410908400000|2014-09-16 23:00:00|2678|2677|2617|2616|2686|2685|2610|2609|6819871
1410994800000|2014-09-17 23:00:00|2610|2607|2608|2606|2611|2610|2585|2584|5128115
1411081200000|2014-09-18 23:00:00|2617|2615|2606|2605|2632|2632|2605|2603|4428237
1411340400000|2014-09-21 23:00:00|2604|2602|2602|2601|2608|2607|2594|2593|3526106
1411426800000|2014-09-22 23:00:00|2607|2602|2574|2572|2609|2608|2564|2563|3460409
1411513200000|2014-09-23 23:00:00|2564|2561|2583|2583|2585|2584|2554|2551|3438410
1411599600000|2014-09-24 23:00:00|2584|2578|2554|2552|2585|2584|2547|2546|3508574
1411686000000|2014-09-25 23:00:00|2557|2554|2565|2563|2572|2572|2540|2539|2907785
1411945200000|2014-09-28 23:00:00|2566|2561|2562|2560|2576|2574|2537|2536|3149219
1412031600000|2014-09-29 23:00:00|2565|2561|2587|2586|2591|2590|2556|2554|3817804
1412118000000|2014-09-30 23:00:00|2581|2579|2548|2546|2582|2579|2543|2542|2559122
1412204400000|2014-10-01 23:00:00|2547|2545|2527|2526|2548|2546|2525|2524|3372625
1412290800000|2014-10-02 23:00:00|2535|2533|2543|2542|2547|2547|2522|2521|2634152
1412550000000|2014-10-05 23:00:00|2554|2553|2546|2544|2561|2560|2542|2541|2887238
1412636400000|2014-10-06 23:00:00|2540|2539|2518|2517|2542|2539|2516|2515|2693017
1412722800000|2014-10-07 23:00:00|2514|2509|2539|2538|2540|2538|2509|2508|3695175
1412809200000|2014-10-08 23:00:00|2556|2555|2542|2540|2563|2563|2531|2530|3573099
1412895600000|2014-10-09 23:00:00|2545|2545|2515|2514|2558|2557|2514|2513|5097457
1413154800000|2014-10-12 23:00:00|2497|2490|2512|2510|2513|2512|2488|2487|4334153
1413241200000|2014-10-13 23:00:00|2502|2498|2529|2528|2530|2529|2472|2471|5043050
1413327600000|2014-10-14 23:00:00|2536|2534|2485|2484|2553|2552|2483|2482|6440272
1413414000000|2014-10-15 23:00:00|2499|2496|2447|2446|2512|2508|2420|2420|8488889
1413500400000|2014-10-16 23:00:00|2442|2440|2497|2496|2500|2499|2429|2428|5154143
1413759600000|2014-10-19 23:00:00|2489|2486|2492|2491|2503|2502|2463|2462|4052674
1413846000000|2014-10-20 23:00:00|2487|2479|2527|2526|2527|2526|2465|2464|4089290
1413932400000|2014-10-21 23:00:00|2526|2525|2532|2530|2534|2533|2501|2500|4257185
1414018800000|2014-10-22 23:00:00|2448|2442|2442|2440|2485|2484|2428|2427|10099060
1414105200000|2014-10-23 23:00:00|2434|2431|2406|2406|2438|2436|2397|2397|8582582
1414368000000|2014-10-27 00:00:00|2436|2435|2430|2429|2448|2447|2415|2414|5291186
1414454400000|2014-10-28 00:00:00|2446|2439|2459|2458|2460|2458|2444|2438|4048616
1414540800000|2014-10-29 00:00:00|2470|2469|2475|2474|2489|2488|2453|2452|3520226
1414627200000|2014-10-30 00:00:00|2486|2483|2475|2474|2486|2483|2442|2441|5028513
1414713600000|2014-10-31 00:00:00|2506|2504|2508|2506|2536|2536|2503|2502|4752003
1414972800000|2014-11-03 00:00:00|2513|2507|2477|2475|2516|2515|2471|2470|4807345
1415059200000|2014-11-04 00:00:00|2479|2477|2489|2488|2500|2499|2477|2476|6577784
1415145600000|2014-11-05 00:00:00|2505|2500|2511|2509|2525|2524|2505|2500|3839355
1415232000000|2014-11-06 00:00:00|2495|2488|2521|2520|2522|2521|2490|2488|6069744
1415318400000|2014-11-07 00:00:00|2531|2528|2514|2513|2540|2539|2495|2493|4078633
1415577600000|2014-11-10 00:00:00|2521|2515|2542|2541|2542|2541|2515|2513|4175222
1415664000000|2014-11-11 00:00:00|2547|2545|2567|2566|2570|2569|2544|2542|3716428
1415750400000|2014-11-12 00:00:00|2565|2561|2554|2552|2566|2565|2544|2544|3084545
1415836800000|2014-11-13 00:00:00|2569|2568|2601|2600|2604|2603|2568|2566|3074632
1415923200000|2014-11-14 00:00:00|2604|2603|2601|2600|2611|2609|2582|2581|2717832
1416182400000|2014-11-17 00:00:00|2593|2595|2597|2596|2603|2602|2575|2574|2955987
1416268800000|2014-11-18 00:00:00|2609|2603|2615|2614|2634|2634|2605|2603|3166866
1416355200000|2014-11-19 00:00:00|2619|2617|2636|2634|2636|2635|2617|2616|3013068
1416441600000|2014-11-20 00:00:00|2629|2626|2640|2639|2644|2643|2626|2625|2800225
1416528000000|2014-11-21 00:00:00|2643|2642|2655|2653|2670|2669|2631|2630|3088187
1416787200000|2014-11-24 00:00:00|2658|2656|2656|2655|2677|2677|2651|2650|3073706
1416873600000|2014-11-25 00:00:00|2659|2652|2624|2622|2666|2665|2622|2621|3809000
1416960000000|2014-11-26 00:00:00|2637|2630|2639|2637|2653|2652|2635|2630|2756235
1417046400000|2014-11-27 00:00:00|2642|2636|2682|2681|2683|2681|2631|2629|2576498
1417132800000|2014-11-28 00:00:00|2683|2680|2711|2709|2713|2712|2674|2673|2865454
1417392000000|2014-12-01 00:00:00|2697|2692|2688|2687|2716|2715|2680|2679|2471594
1417478400000|2014-12-02 00:00:00|2687|2685|2698|2697|2723|2721|2673|2670|3081440
1417564800000|2014-12-03 00:00:00|2703|2696|2679|2677|2705|2702|2674|2673|2311637
1417651200000|2014-12-04 00:00:00|2686|2680|2681|2679|2763|2763|2670|2668|7867645
1417737600000|2014-12-05 00:00:00|2697|2694|2726|2725|2727|2726|2697|2694|2896173
1417996800000|2014-12-08 00:00:00|2719|2715|2720|2719|2728|2727|2697|2696|2353299
1418083200000|2014-12-09 00:00:00|2702|2698|2663|2662|2720|2716|2662|2661|2698440
1418169600000|2014-12-10 00:00:00|2664|2660|2666|2664|2685|2685|2658|2657|2306664
1418256000000|2014-12-11 00:00:00|2668|2661|2657|2655|2686|2685|2651|2651|3850167
1418342400000|2014-12-12 00:00:00|2645|2640|2590|2588|2657|2656|2588|2588|3367406
1418601600000|2014-12-15 00:00:00|2577|2574|2542|2542|2600|2599|2540|2539|4359385
1418688000000|2014-12-16 00:00:00|2549|2543|2571|2569|2577|2576|2500|2497|6395124
1418774400000|2014-12-17 00:00:00|2554|2540|2570|2568|2577|2576|2534|2532|4275444
1418860800000|2014-12-18 00:00:00|2594|2588|2627|2626|2630|2629|2561|2559|4532588
1418947200000|2014-12-19 00:00:00|2653|2643|2634|2633|2662|2659|2594|2593|3596612
1419206400000|2014-12-22 00:00:00|2643|2642|2653|2651|2669|2668|2639|2636|2067964
1419292800000|2014-12-23 00:00:00|2666|2666|2670|2668|2687|2685|2658|2652|1991181
1419379200000|2014-12-24 00:00:00|2671|2670|2667|2665|2679|2678|2662|2607|397655
1419811200000|2014-12-29 00:00:00|2680|2669|2670|2668|2680|2676|2633|2632|2886380
1419897600000|2014-12-30 00:00:00|2665|2650|2625|2624|2665|2661|2619|2618|1796442
1419984000000|2014-12-31 00:00:00|2620|2596|2631|2629|2633|2630|2602|2596|833957
1420156800000|2015-01-02 00:00:00|2627|2622|2602|2600|2638|2635|2579|2577|2299841
1420416000000|2015-01-05 00:00:00|2596|2596|2568|2567|2629|2628|2568|2567|3514350
1420502400000|2015-01-06 00:00:00|2581|2578|2573|2572|2603|2602|2547|2547|4078486
1420588800000|2015-01-07 00:00:00|2596|2577|2590|2588|2609|2609|2562|2561|2739998
1420675200000|2015-01-08 00:00:00|2643|2641|2668|2667|2671|2670|2616|2615|3182178
1420761600000|2015-01-09 00:00:00|2665|2657|2618|2616|2669|2669|2615|2614|3118255
1421020800000|2015-01-12 00:00:00|2636|2634|2674|2672|2684|2683|2636|2634|3282814
1421107200000|2015-01-13 00:00:00|2670|2666|2703|2701|2717|2717|2670|2666|3802699
1421193600000|2015-01-14 00:00:00|2671|2664|2679|2677|2719|2718|2655|2652|4622916
1421280000000|2015-01-15 00:00:00|2698|2696|2726|2724|2732|2731|2637|2636|7184416
1421366400000|2015-01-16 00:00:00|2729|2721|2744|2742|2761|2760|2715|2713|4455516
1421625600000|2015-01-19 00:00:00|2758|2749|2729|2728|2762|2761|2723|2722|3935817
1421712000000|2015-01-20 00:00:00|2674|2670|2709|2707|2723|2722|2662|2660|8320348
1421798400000|2015-01-21 00:00:00|2728|2727|2773|2772|2773|2772|2724|2723|6483122
1421884800000|2015-01-22 00:00:00|2782|2776|2785|2784|2786|2784|2727|2726|6921958
1421971200000|2015-01-23 00:00:00|2815|2812|2854|2853|2858|2858|2798|2795|5521064
1422230400000|2015-01-26 00:00:00|2862|2857|2896|2895|2896|2895|2848|2847|5868464
1422316800000|2015-01-27 00:00:00|2894|2889|2890|2888|2924|2922|2868|2867|5508843
1422403200000|2015-01-28 00:00:00|2914|2913|2887|2885|2927|2920|2877|2876|4388710
1422489600000|2015-01-29 00:00:00|2899|2895|2954|2953|2957|2956|2895|2888|4691583
1422576000000|2015-01-30 00:00:00|2967|2960|2942|2940|2967|2963|2919|2917|4233968
1422835200000|2015-02-02 00:00:00|2930|2926|2913|2912|2938|2937|2883|2882|3614211
1422921600000|2015-02-03 00:00:00|2929|2920|2895|2894|2929|2924|2891|2890|3856439
1423008000000|2015-02-04 00:00:00|2899|2898|2882|2881|2908|2904|2846|2845|5953676
1423094400000|2015-02-05 00:00:00|2859|2850|2832|2831|2875|2874|2822|2821|4722306
1423180800000|2015-02-06 00:00:00|2835|2830|2803|2802|2845|2842|2797|2796|4197014
1423440000000|2015-02-09 00:00:00|2791|2787|2810|2808|2810|2809|2756|2755|4312486
1423526400000|2015-02-10 00:00:00|2814|2813|2809|2808|2827|2826|2788|2787|4843700
1423612800000|2015-02-11 00:00:00|2803|2798|2816|2815|2824|2823|2797|2793|3099605
1423699200000|2015-02-12 00:00:00|2817|2811|2795|2793|2828|2825|2782|2782|5159012
1423785600000|2015-02-13 00:00:00|2809|2805|2789|2788|2827|2825|2776|2775|3313015
1424044800000|2015-02-16 00:00:00|2793|2780|2747|2746|2793|2783|2736|2735|3123905
1424131200000|2015-02-17 00:00:00|2742|2740|2804|2803|2805|2804|2730|2729|3278633
1424217600000|2015-02-18 00:00:00|2815|2806|2769|2768|2816|2809|2752|2751|3011526
1424304000000|2015-02-19 00:00:00|2779|2777|2808|2806|2818|2818|2778|2770|3602739
1424390400000|2015-02-20 00:00:00|2806|2805|2803|2801|2806|2805|2770|2769|3964462
1424649600000|2015-02-23 00:00:00|2823|2819|2840|2838|2841|2840|2805|2803|3522543
1424736000000|2015-02-24 00:00:00|2850|2837|2863|2861|2869|2868|2828|2824|3931399
1424822400000|2015-02-25 00:00:00|2860|2858|2835|2834|2861|2858|2821|2821|2858302
1424908800000|2015-02-26 00:00:00|2847|2833|2868|2867|2868|2867|2826|2821|3537441
1424995200000|2015-02-27 00:00:00|2869|2860|2868|2866|2876|2875|2848|2847|2489433
1425254400000|2015-03-02 00:00:00|2867|2864|2872|2870|2896|2895|2860|2859|3836480
1425340800000|2015-03-03 00:00:00|2888|2883|2872|2871|2914|2913|2866|2865|4097181
1425427200000|2015-03-04 00:00:00|2867|2865|2875|2874|2875|2874|2846|2845|3034565
1425513600000|2015-03-05 00:00:00|2885|2878|2910|2909|2916|2915|2875|2873|3982461
1425600000000|2015-03-06 00:00:00|2916|2907|2874|2872|2920|2919|2874|2872|3122478
1425859200000|2015-03-09 00:00:00|2860|2851|2828|2827|2860|2858|2821|2820|3964477
1425945600000|2015-03-10 00:00:00|2823|2821|2803|2801|2841|2840|2801|2800|4370516
1426032000000|2015-03-11 00:00:00|2804|2804|2825|2824|2835|2834|2789|2788|3532868
1426118400000|2015-03-12 00:00:00|2816|2815|2821|2820|2834|2833|2813|2812|3734873
1426204800000|2015-03-13 00:00:00|2828|2821|2848|2847|2849|2848|2821|2821|3396828
1426464000000|2015-03-16 00:00:00|2850|2846|2885|2884|2897|2896|2850|2846|2778253
1426550400000|2015-03-17 00:00:00|2892|2889|2880|2878|2907|2906|2867|2866|2876304
1426636800000|2015-03-18 00:00:00|2893|2887|2927|2925|2935|2934|2863|2862|3872216
1426723200000|2015-03-19 00:00:00|2925|2923|2902|2900|2934|2928|2883|2882|3600721
1426809600000|2015-03-20 00:00:00|2909|2902|2900|2899|2920|2919|2891|2890|2942733
1427068800000|2015-03-23 00:00:00|2901|2895|2904|2902|2912|2911|2877|2876|3027466
1427155200000|2015-03-24 00:00:00|2909|2903|2917|2916|2939|2938|2907|2903|2944733
1427241600000|2015-03-25 00:00:00|2916|2904|2884|2882|2929|2928|2875|2874|3322695
1427328000000|2015-03-26 00:00:00|2871|2860|2855|2853|2886|2881|2826|2825|3720133
1427414400000|2015-03-27 00:00:00|2859|2857|2854|2853|2865|2862|2816|2815|3830332
1427670000000|2015-03-29 23:00:00|2884|2883|2892|2891|2908|2907|2872|2869|3964764
1427756400000|2015-03-30 23:00:00|2887|2878|2821|2820|2896|2895|2809|2808|4881388
1427842800000|2015-03-31 23:00:00|2796|2795|2811|2809|2846|2845|2780|2778|4148071
1427929200000|2015-04-01 23:00:00|2827|2820|2852|2851|2866|2865|2810|2807|2617434
1428361200000|2015-04-06 23:00:00|2900|2888|2909|2907|2920|2919|2877|2874|3114396
1428447600000|2015-04-07 23:00:00|2912|2900|2883|2881|2913|2904|2874|2872|2902308
1428534000000|2015-04-08 23:00:00|2897|2896|2917|2915|2928|2927|2890|2884|3636963
1428620400000|2015-04-09 23:00:00|2933|2926|2937|2935|2938|2936|2913|2913|3346097
1428879600000|2015-04-12 23:00:00|2933|2924|2915|2913|2933|2930|2905|2904|2561754
1428966000000|2015-04-13 23:00:00|2903|2901|2912|2910|2926|2925|2891|2890|2782893
1429052400000|2015-04-14 23:00:00|2908|2901|2933|2931|2954|2953|2893|2892|4333349
1429138800000|2015-04-15 23:00:00|3014|3006|3017|3016|3088|3086|3003|3000|10045086
1429225200000|2015-04-16 23:00:00|3006|2998|2991|2990|3017|3016|2968|2967|6229557
1429484400000|2015-04-19 23:00:00|3008|3000|3008|3006|3024|3023|3002|2998|3526213
1429570800000|2015-04-20 23:00:00|2994|2994|3016|3015|3042|3041|2992|2990|3677027
1429657200000|2015-04-21 23:00:00|3030|3015|2988|2986|3030|3025|2977|2976|4322901
1429743600000|2015-04-22 23:00:00|2968|2966|2972|2972|2990|2988|2947|2946|3748292
1429830000000|2015-04-23 23:00:00|2992|2984|2974|2972|3013|3010|2958|2957|3305681
1430089200000|2015-04-26 23:00:00|2982|2975|2972|2969|2996|2995|2931|2930|3018624
1430175600000|2015-04-27 23:00:00|2978|2968|2921|2920|2978|2969|2905|2904|2876603
1430262000000|2015-04-28 23:00:00|2935|2925|2846|2845|2941|2938|2845|2844|4143022
1430348400000|2015-04-29 23:00:00|2845|2840|2869|2867|2872|2871|2818|2815|4331877
1430434800000|2015-04-30 23:00:00|2874|2866|2871|2871|2902|2890|2830|2828|1794699
1430780400000|2015-05-04 23:00:00|2904|2900|2838|2836|2919|2918|2831|2830|5214200
1430866800000|2015-05-05 23:00:00|2842|2833|2825|2824|2868|2867|2825|2824|3733100
1430953200000|2015-05-06 23:00:00|2848|2839|2837|2837|2851|2847|2789|2788|4959791
1431039600000|2015-05-07 23:00:00|2861|2855|2893|2892|2902|2901|2817|2805|4575851
1431298800000|2015-05-10 23:00:00|2897|2884|2852|2850|2897|2888|2839|2838|2900836
1431385200000|2015-05-11 23:00:00|2842|2840|2820|2818|2846|2840|2797|2796|3773205
1431471600000|2015-05-12 23:00:00|2838|2835|2816|2815|2844|2843|2808|2807|4666526
1431558000000|2015-05-13 23:00:00|2821|2817|2855|2854|2858|2857|2796|2795|2847737
1431644400000|2015-05-14 23:00:00|2859|2857|2849|2847|2881|2879|2831|2830|2731423
1431903600000|2015-05-17 23:00:00|2853|2844|2857|2856|2866|2864|2814|2813|2187125
1431990000000|2015-05-18 23:00:00|2864|2860|2897|2895|2904|2903|2856|2853|3469190
1432076400000|2015-05-19 23:00:00|2904|2894|2893|2891|2906|2901|2869|2868|2562925
1432162800000|2015-05-20 23:00:00|2884|2878|2872|2870|2887|2886|2862|2861|2060647
1432249200000|2015-05-21 23:00:00|2883|2874|2884|2883|2899|2898|2870|2869|2256719
1432594800000|2015-05-25 23:00:00|2870|2869|2859|2857|2899|2898|2848|2847|2281607
1432681200000|2015-05-26 23:00:00|2856|2853|2903|2902|2908|2907|2850|2846|3290664
1432767600000|2015-05-27 23:00:00|2905|2900|2913|2912|2931|2931|2902|2900|2793376
1432854000000|2015-05-28 23:00:00|2922|2915|2879|2877|2925|2923|2879|2877|2465222
1433113200000|2015-05-31 23:00:00|2897|2885|2873|2870|2913|2912|2870|2869|2905443
1433199600000|2015-06-01 23:00:00|2893|2881|2836|2835|2897|2892|2832|2831|5117439
1433286000000|2015-06-02 23:00:00|2851|2842|2886|2884|2922|2921|2850|2842|5593087
1433372400000|2015-06-03 23:00:00|2881|2873|2874|2872|2894|2893|2831|2830|4365378
1433458800000|2015-06-04 23:00:00|2855|2853|2822|2820|2860|2854|2816|2815|3792149
1433718000000|2015-06-07 23:00:00|2814|2808|2810|2808|2826|2824|2796|2796|3363705
1433804400000|2015-06-08 23:00:00|2798|2792|2791|2791|2819|2818|2778|2777|3496140
1433890800000|2015-06-09 23:00:00|2797|2795|2821|2820|2835|2834|2776|2775|3772699
1433977200000|2015-06-10 23:00:00|2818|2815|2850|2848|2871|2871|2811|2804|3198189
1434063600000|2015-06-11 23:00:00|2833|2830|2795|2794|2836|2835|2776|2775|4041811
1434322800000|2015-06-14 23:00:00|2775|2770|2781|2780|2794|2793|2755|2754|3394906
1434409200000|2015-06-15 23:00:00|2763|2762|2791|2789|2801|2800|2757|2756|3213468
1434495600000|2015-06-16 23:00:00|2802|2795|2766|2764|2804|2803|2746|2745|3211566
1434582000000|2015-06-17 23:00:00|2763|2749|2771|2770|2779|2778|2745|2744|5137328
1434668400000|2015-06-18 23:00:00|2770|2764|2776|2774|2805|2804|2758|2757|4024987
1434927600000|2015-06-21 23:00:00|2818|2818|2854|2852|2855|2853|2816|2813|5171597
1435014000000|2015-06-22 23:00:00|2851|2848|2861|2860|2879|2878|2845|2843|3070240
1435100400000|2015-06-23 23:00:00|2854|2846|2853|2852|2869|2868|2840|2839|3085165
1435186800000|2015-06-24 23:00:00|2851|2840|2845|2843|2869|2868|2818|2817|4065538
1435273200000|2015-06-25 23:00:00|2828|2828|2837|2836|2854|2854|2805|2804|3186887
1435532400000|2015-06-28 23:00:00|2754|2750|2759|2758|2791|2790|2729|2728|4091100
1435618800000|2015-06-29 23:00:00|2756|2750|2741|2740|2774|2773|2728|2727|5183053
1435705200000|2015-06-30 23:00:00|2751|2746|2773|2770|2794|2793|2714|2713|3780442
1435791600000|2015-07-01 23:00:00|2792|2775|2755|2755|2799|2798|2748|2747|3193668
1435878000000|2015-07-02 23:00:00|2752|2742|2737|2735|2765|2764|2723|2722|1754851
1436137200000|2015-07-05 23:00:00|2692|2682|2719|2718|2739|2738|2683|2678|2953855
1436223600000|2015-07-06 23:00:00|2730|2725|2718|2717|2742|2741|2707|2706|4424581
1436310000000|2015-07-07 23:00:00|2736|2734|2773|2772|2781|2780|2735|2732|4701453
1436396400000|2015-07-08 23:00:00|2785|2781|2818|2817|2821|2820|2767|2765|4118838
1436482800000|2015-07-09 23:00:00|2870|2868|2885|2883|2897|2897|2856|2854|6789938
1436742000000|2015-07-12 23:00:00|2905|2899|2876|2875|2918|2915|2870|2869|3906148
1436828400000|2015-07-13 23:00:00|2877|2872|2899|2897|2915|2914|2876|2872|3340823
1436914800000|2015-07-14 23:00:00|2884|2883|2894|2893|2894|2894|2861|2860|2655906
1437001200000|2015-07-15 23:00:00|2899|2890|2907|2906|2929|2928|2885|2881|2382105
1437087600000|2015-07-16 23:00:00|2916|2910|2888|2886|2916|2914|2883|2882|2876815
1437346800000|2015-07-19 23:00:00|2882|2880|2893|2892|2914|2913|2881|2879|2662459
1437433200000|2015-07-20 23:00:00|2900|2896|2871|2870|2910|2908|2868|2867|2548147
1437519600000|2015-07-21 23:00:00|2849|2847|2856|2854|2883|2882|2848|2846|3260029
1437606000000|2015-07-22 23:00:00|2936|2934|2906|2905|2957|2954|2887|2886|3744091
1437692400000|2015-07-23 23:00:00|2894|2890|2901|2899|2938|2937|2891|2889|3418479
1437951600000|2015-07-26 23:00:00|2890|2884|2859|2858|2909|2908|2852|2851|3727449
1438038000000|2015-07-27 23:00:00|2878|2872|2858|2857|2886|2885|2843|2842|3180983
1438124400000|2015-07-28 23:00:00|2872|2859|2870|2868|2883|2881|2854|2853|2626762
1438210800000|2015-07-29 23:00:00|2879|2875|2891|2891|2898|2896|2855|2854|3509345
1438297200000|2015-07-30 23:00:00|2907|2890|2911|2910|2913|2912|2887|2886|2694401
1438556400000|2015-08-02 23:00:00|2905|2902|2937|2935|2951|2950|2901|2898|2800783
1438642800000|2015-08-03 23:00:00|2939|2934|2937|2936|2952|2951|2921|2920|2516594
1438729200000|2015-08-04 23:00:00|2948|2940|2961|2959|2961|2961|2929|2928|3247448
1438815600000|2015-08-05 23:00:00|2947|2945|2967|2967|2980|2979|2935|2933|2767496
1438902000000|2015-08-06 23:00:00|2972|2959|2957|2955|2972|2959|2932|2931|1923336
1439161200000|2015-08-09 23:00:00|2963|2960|2954|2953|2977|2976|2940|2939|3666046
1439247600000|2015-08-10 23:00:00|2948|2942|2915|2914|2950|2948|2906|2904|4069491
1439334000000|2015-08-11 23:00:00|2849|2844|2788|2786|2849|2846|2769|2768|7353450
1439420400000|2015-08-12 23:00:00|2820|2817|2816|2815|2835|2834|2804|2802|3187152
1439506800000|2015-08-13 23:00:00|2831|2820|2807|2807|2835|2834|2792|2791|2658303
1439766000000|2015-08-16 23:00:00|2824|2818|2801|2800|2826|2823|2771|2770|1947111
1439852400000|2015-08-17 23:00:00|2803|2794|2783|2782|2817|2816|2764|2763|2583085
1439938800000|2015-08-18 23:00:00|2768|2767|2727|2725|2771|2769|2726|2725|2602085
1440025200000|2015-08-19 23:00:00|2721|2712|2684|2682|2721|2718|2679|2678|4701779
1440111600000|2015-08-20 23:00:00|2660|2658|2628|2627|2693|2692|2628|2626|4134965
1440370800000|2015-08-23 23:00:00|2552|2550|2529|2529|2599|2597|2451|2450|8678498
1440457200000|2015-08-24 23:00:00|2559|2546|2589|2587|2603|2602|2524|2523|6461054
1440543600000|2015-08-25 23:00:00|2563|2556|2559|2557|2582|2581|2506|2505|6033411
1440630000000|2015-08-26 23:00:00|2593|2585|2617|2616|2622|2621|2569|2568|3997094
1440716400000|2015-08-27 23:00:00|2617|2611|2612|2612|2617|2614|2582|2581|3489075
1441062000000|2015-08-31 23:00:00|2610|2588|2560|2559|2610|2604|2549|2548|3628342
1441148400000|2015-09-01 23:00:00|2591|2584|2589|2588|2605|2604|2560|2558|3107222
1441234800000|2015-09-02 23:00:00|2603|2598|2627|2625|2643|2642|2600|2598|3321052
1441321200000|2015-09-03 23:00:00|2613|2611|2577|2576|2616|2615|2569|2568|3415266
1441580400000|2015-09-06 23:00:00|2599|2596|2593|2591|2622|2620|2582|2580|1398500
1441666800000|2015-09-07 23:00:00|2607|2603|2598|2597|2632|2631|2593|2592|2163094
1441753200000|2015-09-08 23:00:00|2645|2640|2624|2623|2665|2664|2623|2623|2700441
1441839600000|2015-09-09 23:00:00|2618|2610|2569|2568|2619|2618|2563|2563|3845856
1441926000000|2015-09-10 23:00:00|2580|2570|2559|2557|2580|2575|2543|2542|2092560
1442185200000|2015-09-13 23:00:00|2562|2559|2557|2556|2593|2591|2542|2541|2673538
1442271600000|2015-09-14 23:00:00|2556|2544|2584|2583|2586|2585|2534|2533|3570975
1442358000000|2015-09-15 23:00:00|2605|2602|2643|2642|2652|2651|2602|2599|4785621
1442444400000|2015-09-16 23:00:00|2649|2645|2642|2641|2658|2657|2635|2634|3914499
1442530800000|2015-09-17 23:00:00|2631|2625|2611|2610|2657|2656|2591|2590|4619799
1442790000000|2015-09-20 23:00:00|2606|2600|2630|2629|2654|2653|2603|2600|2439900
1442876400000|2015-09-21 23:00:00|2624|2620|2552|2551|2627|2620|2551|2550|2982747
1442962800000|2015-09-22 23:00:00|2565|2562|2584|2583|2599|2598|2555|2553|2201186
1443049200000|2015-09-23 23:00:00|2593|2583|2534|2532|2593|2586|2526|2525|4251964
1443135600000|2015-09-24 23:00:00|2578|2568|2656|2655|2658|2657|2572|2568|4626748
1443394800000|2015-09-27 23:00:00|2641|2634|2610|2609|2648|2646|2598|2597|3465006
1443481200000|2015-09-28 23:00:00|2584|2579|2607|2606|2613|2612|2572|2570|4056489
1443567600000|2015-09-29 23:00:00|2667|2660|2680|2679|2698|2696|2659|2657|3789297
1443654000000|2015-09-30 23:00:00|2726|2718|2684|2684|2736|2731|2676|2675|3847968
1443740400000|2015-10-01 23:00:00|2709|2697|2702|2702|2721|2720|2670|2669|3939136
1443999600000|2015-10-04 23:00:00|2748|2740|2778|2777|2787|2786|2733|2731|4091452
1444086000000|2015-10-05 23:00:00|2780|2776|2794|2793|2801|2800|2773|2772|2668918
1444172400000|2015-10-06 23:00:00|2780|2765|2748|2747|2791|2789|2742|2741|3821761
1444258800000|2015-10-07 23:00:00|2754|2744|2775|2774|2777|2776|2742|2741|3766951
1444345200000|2015-10-08 23:00:00|2786|2783|2792|2790|2796|2794|2765|2764|4532661
1444604400000|2015-10-11 23:00:00|2786|2785|2821|2820|2826|2825|2776|2775|2579567
1444690800000|2015-10-12 23:00:00|2816|2815|2825|2824|2840|2839|2800|2799|3268441
1444777200000|2015-10-13 23:00:00|2824|2813|2792|2791|2826|2824|2782|2781|3095380
1444863600000|2015-10-14 23:00:00|2897|2891|2895|2894|2912|2911|2876|2873|4725638
1444950000000|2015-10-15 23:00:00|2909|2900|2919|2918|2923|2922|2881|2880|3340961
1445209200000|2015-10-18 23:00:00|2912|2908|2923|2921|2948|2947|2909|2905|2599175
1445295600000|2015-10-19 23:00:00|2928|2922|2925|2924|2943|2941|2917|2916|3100536
1445382000000|2015-10-20 23:00:00|2935|2929|2936|2935|2950|2949|2924|2923|2135608
1445468400000|2015-10-21 23:00:00|2944|2940|2952|2951|2974|2973|2925|2921|4915832
1445554800000|2015-10-22 23:00:00|2974|2967|2951|2950|2985|2984|2948|2946|3952660
1445817600000|2015-10-26 00:00:00|2944|2942|2947|2946|2961|2960|2935|2934|2452497
1445904000000|2015-10-27 00:00:00|2937|2933|2939|2938|2951|2950|2930|2928|2132339
1445990400000|2015-10-28 00:00:00|2944|2937|2962|2961|2970|2969|2938|2937|2755544
1446076800000|2015-10-29 00:00:00|2933|2927|2939|2938|2945|2944|2912|2910|2711973
1446163200000|2015-10-30 00:00:00|2936|2930|2888|2886|2939|2937|2885|2884|3036242
1446422400000|2015-11-02 00:00:00|2877|2864|2873|2872|2887|2886|2869|2864|3351933
1446508800000|2015-11-03 00:00:00|2875|2867|2869|2868|2890|2888|2865|2864|1857862
1446595200000|2015-11-04 00:00:00|2885|2874|2873|2872|2898|2897|2870|2869|3000741
1446681600000|2015-11-05 00:00:00|2881|2873|2886|2885|2907|2906|2867|2866|3437775
1446768000000|2015-11-06 00:00:00|2888|2880|2857|2856|2894|2891|2846|2844|4543884
1447027200000|2015-11-09 00:00:00|2866|2860|2814|2814|2870|2865|2814|2813|3587423
1447113600000|2015-11-10 00:00:00|2836|2834|2807|2806|2841|2835|2785|2784|3782434
1447200000000|2015-11-11 00:00:00|2822|2818|2847|2845|2858|2857|2820|2818|4953227
1447286400000|2015-11-12 00:00:00|2852|2850|2803|2803|2860|2860|2797|2796|3463822
1447372800000|2015-11-13 00:00:00|2799|2798|2752|2751|2803|2798|2743|2742|4749417
1447632000000|2015-11-16 00:00:00|2743|2735|2756|2755|2766|2765|2737|2734|5082232
1447718400000|2015-11-17 00:00:00|2788|2785|2816|2815|2821|2820|2775|2773|6158454
1447804800000|2015-11-18 00:00:00|2808|2807|2805|2804|2811|2809|2784|2783|3213216
1447891200000|2015-11-19 00:00:00|2831|2829|2825|2824|2834|2833|2817|2817|4227739
1447977600000|2015-11-20 00:00:00|2850|2847|2855|2853|2858|2857|2814|2813|4298628
1448236800000|2015-11-23 00:00:00|2850|2846|2857|2856|2865|2864|2825|2824|3202512
1448323200000|2015-11-24 00:00:00|2849|2837|2832|2831|2849|2842|2795|2794|2720136
1448409600000|2015-11-25 00:00:00|2849|2848|2872|2872|2884|2884|2843|2838|3640921
1448496000000|2015-11-26 00:00:00|2878|2873|2881|2879|2908|2907|2874|2873|1969446
1448582400000|2015-11-27 00:00:00|2871|2862|2879|2878|2895|2894|2857|2855|1999019
1448841600000|2015-11-30 00:00:00|2875|2872|2833|2832|2901|2900|2832|2831|2309796
1448928000000|2015-12-01 00:00:00|2839|2837|2825|2823|2852|2848|2809|2808|2855132
1449014400000|2015-12-02 00:00:00|2836|2831|2874|2873|2883|2882|2833|2831|3058576
1449100800000|2015-12-03 00:00:00|2876|2871|2795|2794|2917|2916|2775|2774|5680056
1449187200000|2015-12-04 00:00:00|2775|2772|2793|2792|2801|2800|2740|2739|5109714
1449446400000|2015-12-07 00:00:00|2810|2805|2852|2851|2859|2858|2810|2805|2831398
1449532800000|2015-12-08 00:00:00|2860|2854|2829|2828|2884|2883|2820|2819|2896989
1449619200000|2015-12-09 00:00:00|2825|2823|2819|2818|2845|2844|2816|2814|4150566
1449705600000|2015-12-10 00:00:00|2811|2804|2797|2796|2812|2806|2766|2765|2727238
1449792000000|2015-12-11 00:00:00|2791|2787|2751|2750|2795|2794|2736|2734|4149543
1450051200000|2015-12-14 00:00:00|2752|2751|2719|2718|2787|2786|2716|2715|3924527
1450137600000|2015-12-15 00:00:00|2729|2722|2798|2797|2803|2801|2723|2721|3180813
1450224000000|2015-12-16 00:00:00|2807|2800|2824|2823|2835|2834|2795|2794|2460837
1450310400000|2015-12-17 00:00:00|2870|2864|2866|2864|2886|2885|2844|2843|2454779
1450396800000|2015-12-18 00:00:00|2835|2832|2823|2822|2848|2847|2803|2802|3505709
1450656000000|2015-12-21 00:00:00|2817|2810|2808.5|2807.5|2857|2856.5|2802.5|2802|2140661
1450742400000|2015-12-22 00:00:00|2819|2809.5|2815.5|2814.5|2827.5|2826.5|2762.5|2761|2397851
1450828800000|2015-12-23 00:00:00|2851|2843|2881.5|2880.5|2891.5|2890.5|2842|2841|1830315
1450915200000|2015-12-24 00:00:00|2889.5|2880|2886.5|2885|2889.5|2888.5|2867.5|2866.5|505227
1451347200000|2015-12-29 00:00:00|2915|2896.5|2932|2931.5|2942|2941.5|2909|2896.5|1739616
1451433600000|2015-12-30 00:00:00|2943|2936.5|2943.5|2942.5|2958|2956.5|2933.5|2932.5|1825971
1451520000000|2015-12-31 00:00:00|2946|2941|2932|2929.5|2954.5|2953.5|2929|2927.5|788431
1451865600000|2016-01-04 00:00:00|2900|2897|2815.5|2815|2900|2897|2809|2808|3357774
1451952000000|2016-01-05 00:00:00|2842|2831|2842|2841|2855.5|2854.5|2798|2797.5|2105160
1452038400000|2016-01-06 00:00:00|2842|2834|2812|2811.5|2854|2842.5|2786|2785|3531756
1452124800000|2016-01-07 00:00:00|2758|2755|2788|2787.5|2803.5|2802.5|2741.5|2740.5|3585042
1452211200000|2016-01-08 00:00:00|2805|2803|2782.5|2781.5|2814.5|2813.5|2777.5|2777|3615054
1452470400000|2016-01-11 00:00:00|2785|2781.5|2769.5|2769|2801|2796.5|2755|2754.5|2358570
1452556800000|2016-01-12 00:00:00|2769|2763.5|2824.5|2824|2836.5|2835.5|2755.5|2750.5|3589288
1452643200000|2016-01-13 00:00:00|2863.5|2856.5|2854.5|2853.5|2883|2882|2850.5|2850|4206169
1452729600000|2016-01-14 00:00:00|2839|2837|2828|2827|2840|2837.5|2793|2792.5|4028393
1452816000000|2016-01-15 00:00:00|2826|2813.5|2795|2794|2834|2833|2767|2766|4308408
1453075200000|2016-01-18 00:00:00|2795.5|2791.5|2849|2848|2851|2850|2791.5|2789.5|3877723
1453161600000|2016-01-19 00:00:00|2898|2881|2930.5|2928.5|2934.5|2934.5|2865|2864.5|5111329
1453248000000|2016-01-20 00:00:00|2892|2889|2828|2827.5|2900|2898.5|2812|2811|5881330
1453334400000|2016-01-21 00:00:00|2841.5|2834|2872|2871.5|2896|2895.5|2835|2833.5|6070775
1453420800000|2016-01-22 00:00:00|2920|2913|2929.5|2928.5|2936.5|2936|2896.5|2894.5|3851987
1453680000000|2016-01-25 00:00:00|2946.5|2933.5|2951|2950|2967|2966.5|2931.5|2930.5|3244578
1453766400000|2016-01-26 00:00:00|2919.5|2910.5|2956.5|2955.5|2959.5|2958.5|2901.5|2901|4198248
1453852800000|2016-01-27 00:00:00|2949|2945.5|2997|2996.5|2999|2998.5|2936.5|2935.5|3844522
1453939200000|2016-01-28 00:00:00|2991.5|2989.5|2966.5|2965|3004.5|3003.5|2941.5|2941|3505106
1454025600000|2016-01-29 00:00:00|3008|3001|3070|3069|3075.5|3074.5|2987|2986.5|5352704
1454284800000|2016-02-01 00:00:00|3070|3062.5|3070|3070|3090.5|3086|3048|3047|4428573
1454371200000|2016-02-02 00:00:00|3064|3061|3074|3074|3077|3076|3042|3042|4533129
1454457600000|2016-02-03 00:00:00|3061.5|3059.5|3018|3016.5|3079.5|3078.5|3006.5|3006|5198208
1454544000000|2016-02-04 00:00:00|3037|3032.5|2949.5|2948.5|3038|3034|2937|2936|5867875
1454630400000|2016-02-05 00:00:00|2970.5|2957.5|2965.5|2965|2999.5|2998.5|2958.5|2944.5|5980590
1454889600000|2016-02-08 00:00:00|2987.5|2977|2941.5|2941|2990|2982.5|2922.5|2922|6732946
1454976000000|2016-02-09 00:00:00|2947.5|2941.5|2942|2940|2980.5|2979.5|2915|2914.5|6399448
1455062400000|2016-02-10 00:00:00|2964.5|2946.5|2939.5|2938.5|2989|2988.5|2926|2924.5|5270866
1455148800000|2016-02-11 00:00:00|2915.5|2905|2905.5|2905|2927.5|2926.5|2869.5|2868.5|6370040
1455235200000|2016-02-12 00:00:00|2911.5|2905|2944.5|2943.5|2944.5|2944|2894|2893|4559089
1455494400000|2016-02-15 00:00:00|2990|2984.5|3012|3011|3030.5|3030|2944|2941|2865683
1455580800000|2016-02-16 00:00:00|3032.5|3023|3009.5|3008.5|3058.5|3057.5|2998.5|2998|3069857
1455667200000|2016-02-17 00:00:00|3031.5|3021.5|3041|3040.5|3050.5|3050|3029|3021.5|3452573
1455753600000|2016-02-18 00:00:00|3062.5|3061|3026|3025|3071.5|3070.5|3013.5|3012.5|3407599
1455840000000|2016-02-19 00:00:00|3031.5|3026|3030|3029|3042|3040.5|3018|3017.5|3536421
1456099200000|2016-02-22 00:00:00|3070.5|3061.5|3082.5|3082.5|3104|3103.5|3070|3061.5|3155598
1456185600000|2016-02-23 00:00:00|3068|3063.5|3064.5|3064|3090.5|3090|3049|3048.5|3462407
1456272000000|2016-02-24 00:00:00|3069.5|3069|3035|3034|3075|3072.5|3029|3028.5|3099396
1456358400000|2016-02-25 00:00:00|3075.5|3070.5|3107.5|3107.5|3117|3116.5|3070.5|3069.5|3353585
1456444800000|2016-02-26 00:00:00|3139|3129|3099.5|3099|3150|3149.5|3099|3098|2512577
1456704000000|2016-02-29 00:00:00|3075.5|3069|3085.5|3084.5|3094|3093.5|3042.5|3041.5|2821967
1456790400000|2016-03-01 00:00:00|3081|3077.5|3147.5|3147|3150.5|3150|3072|3069.5|2603232
1456876800000|2016-03-02 00:00:00|3155|3153|3070.5|3069|3155|3153|3048|3047|3475963
1456963200000|2016-03-03 00:00:00|3082.5|3073|3052.5|3052.5|3084.5|3078.5|3034|3033.5|3271845
1457049600000|2016-03-04 00:00:00|3077|3065.5|3107.5|3106.5|3135|3130.5|3057.5|3056|3049834
1457308800000|2016-03-07 00:00:00|3103|3095|3084.5|3084|3112|3110.5|3069.5|3069|2702121
1457395200000|2016-03-08 00:00:00|3070|3059.5|3111|3109.5|3113.5|3113|3036.5|3036.5|2528863
1457481600000|2016-03-09 00:00:00|3110.5|3104.5|3125|3124|3141|3140|3099|3091|2476750
1457568000000|2016-03-10 00:00:00|3124.5|3116.5|3086|3084.5|3191|3190.5|3082|3081.5|4282887
1457654400000|2016-03-11 00:00:00|3109.5|3103.5|3095.5|3094.5|3126|3125.5|3086.5|3086|2913631
1457913600000|2016-03-14 00:00:00|3099|3095.5|3109.5|3109|3126.5|3125.5|3091|3087|2109716
1458000000000|2016-03-15 00:00:00|3100|3097|3148.5|3147|3158.5|3157.5|3090.5|3085.5|2586773
1458086400000|2016-03-16 00:00:00|3166|3154|3122.5|3122|3166|3161.5|3118|3117.5|2203757
1458172800000|2016-03-17 00:00:00|3138|3136.5|3100.5|3100.5|3145.5|3138|3065|3064.5|3153968
1458259200000|2016-03-18 00:00:00|3121.5|3109.5|3109.5|3108|3126|3123|3088.5|3087.5|2245946
1458518400000|2016-03-21 00:00:00|3096|3090|3099.5|3098.5|3109.5|3108.5|3079.5|3076.5|2439362
1458604800000|2016-03-22 00:00:00|3086.5|3077.5|3102.5|3101.5|3103|3102|3040.5|3040|2731674
1458691200000|2016-03-23 00:00:00|3115|3109.5|3169|3168|3169.5|3169.5|3115|3109.5|3021089
1458777600000|2016-03-24 00:00:00|3148.5|3142|3150|3149.5|3164.5|3164|3134.5|3134|2491517
1459206000000|2016-03-28 23:00:00|3149.5|3138.5|3163|3162.5|3175.5|3175|3144.5|3138.5|2601104
1459292400000|2016-03-29 23:00:00|3181|3177.5|3194|3193.5|3216|3215.5|3173|3170|2779402
1459378800000|2016-03-30 23:00:00|3183|3178.5|3151|3149.5|3183|3181|3146|3145|2465877
1459465200000|2016-03-31 23:00:00|3125|3110.5|3162|3161|3169.5|3169|3083|3082.5|2868140
1459724400000|2016-04-03 23:00:00|3169.5|3166|3176.5|3175|3222|3221.5|3160|3158|2849697
1459810800000|2016-04-04 23:00:00|3169|3165|3193.5|3192.5|3200|3199.5|3159.5|3156.5|3305927
1459897200000|2016-04-05 23:00:00|3194.5|3191|3240.5|3239|3241|3240.5|3172|3169.5|2763999
1459983600000|2016-04-06 23:00:00|3247.5|3241|3239|3238.5|3268.5|3268|3230.5|3226|2874928
1460070000000|2016-04-07 23:00:00|3255|3252|3234.5|3233.5|3268|3267|3217|3216|2095321
1460329200000|2016-04-10 23:00:00|3230.5|3223.5|3237|3237|3252.5|3251|3210|3208.5|2971067
1460415600000|2016-04-11 23:00:00|3232|3231.5|3237|3236.5|3247.5|3246.5|3208.5|3206.5|3280590
1460502000000|2016-04-12 23:00:00|3268|3263.5|3256|3255|3272.5|3272.5|3243|3242.5|4178062
1460588400000|2016-04-13 23:00:00|3226|3221.5|3282|3281|3304.5|3304|3208.5|3203|4165559
1460674800000|2016-04-14 23:00:00|3287|3276|3277|3276.5|3301|3300.5|3258.5|3258|3483121
1460934000000|2016-04-17 23:00:00|3266|3257.5|3280.5|3280|3293.5|3293|3262.5|3257.5|2952117
1461020400000|2016-04-18 23:00:00|3287.5|3277|3329|3328|3335.5|3334.5|3273.5|3271|4084382
1461106800000|2016-04-19 23:00:00|3324|3308|3331|3330|3333.5|3333|3295.5|3295|3721094
1461193200000|2016-04-20 23:00:00|3329.5|3326|3274|3273.5|3331|3326|3243|3242|4761572
1461279600000|2016-04-21 23:00:00|3263|3255|3185|3184|3268|3264.5|3167.5|3166.5|3808533
1461538800000|2016-04-24 23:00:00|3184|3180|3182|3181.5|3213|3212.5|3159|3158|3976262
1461625200000|2016-04-25 23:00:00|3205|3193.5|3145.5|3145|3219.5|3218.5|3138|3137.5|3429094
1461711600000|2016-04-26 23:00:00|3138|3133.5|3126.5|3125.5|3140.5|3138|3114.5|3113.5|3705547
1461798000000|2016-04-27 23:00:00|3100|3097.5|3101.5|3101|3108.5|3105.5|3050|3049.5|4123244
1461884400000|2016-04-28 23:00:00|3090.5|3087.5|3062.5|3061|3096|3092.5|3040|3039.5|3125397
1462230000000|2016-05-02 23:00:00|3078|3076|3085.5|3085|3100.5|3100|3041.5|3040.5|3796498
1462316400000|2016-05-03 23:00:00|3083.5|3076|3084|3083.5|3092|3091|3048.5|3048|3621750
1462402800000|2016-05-04 23:00:00|3097.5|3093|3092|3091.5|3111|3110|3073.5|3070|1970347
1462489200000|2016-05-05 23:00:00|3093.5|3090|3105|3104|3110|3109|3056.5|3055.5|2293530
1462748400000|2016-05-08 23:00:00|3132.5|3121|3148.5|3147.5|3161|3160.5|3121|3120.5|2005497
1462834800000|2016-05-09 23:00:00|3177|3173.5|3153.5|3153.5|3201|3200.5|3145|3144|2609239
1462921200000|2016-05-10 23:00:00|3156.5|3150|3153.5|3153|3163.5|3163|3131.5|3131|2359520
1463007600000|2016-05-11 23:00:00|3142.5|3136.5|3136|3135.5|3180|3179.5|3123|3122|2946762
1463094000000|2016-05-12 23:00:00|3141|3137|3167.5|3167|3176.5|3176|3114.5|3113|2143494
1463353200000|2016-05-15 23:00:00|3149|3139|3167.5|3167.5|3170|3169.5|3115|3114.5|2442453
1463439600000|2016-05-16 23:00:00|3167.5|3157.5|3105.5|3105|3178.5|3177.5|3105|3105|2912290
1463526000000|2016-05-17 23:00:00|3097.5|3088|3086.5|3086|3112.5|3111.5|3058.5|3057.5|2979127
1463612400000|2016-05-18 23:00:00|3080.5|3071|3045.5|3043.5|3084.5|3079.5|3019|3018.5|3247232
1463698800000|2016-05-19 23:00:00|3074.5|3068|3075.5|3075|3104|3103|3070.5|3068|1930760
1463958000000|2016-05-22 23:00:00|3086.5|3079|3073|3072.5|3088|3086.5|3052.5|3051.5|2049784
1464044400000|2016-05-23 23:00:00|3067|3064.5|3118|3118|3127|3126.5|3055.5|3053.5|2547179
1464130800000|2016-05-24 23:00:00|3138|3130.5|3108.5|3107.5|3151.5|3150.5|3101.5|3101|2583388
1464217200000|2016-05-25 23:00:00|3092|3090|3130.5|3130|3133.5|3133|3087|3082.5|2519019
1464303600000|2016-05-26 23:00:00|3127.5|3125.5|3148.5|3147.5|3160.5|3159.5|3125.5|3122.5|2170510
1464649200000|2016-05-30 23:00:00|3151.5|3147|3144.5|3144|3183|3182.5|3142.5|3142|3007350
1464735600000|2016-05-31 23:00:00|3154|3152|3177|3176.5|3195|3194.5|3144|3138|3152106
1464822000000|2016-06-01 23:00:00|3178.5|3175.5|3170|3169|3192|3191|3152.5|3152|2419060
1464908400000|2016-06-02 23:00:00|3179.5|3170|3198|3197.5|3203.5|3202.5|3157|3156|2341964
1465167600000|2016-06-05 23:00:00|3211.5|3204|3233.5|3233|3258.5|3258|3211.5|3204|2358449
1465254000000|2016-06-06 23:00:00|3237|3234.5|3235.5|3235|3249.5|3248.5|3225.5|3223.5|2519088
1465340400000|2016-06-07 23:00:00|3226.5|3219.5|3236|3235|3240|3239|3210|3209.5|2555324
1465426800000|2016-06-08 23:00:00|3229.5|3224.5|3217.5|3216|3232.5|3231|3210.5|3210|1636797
1465513200000|2016-06-09 23:00:00|3209|3201|3169|3168.5|3220.5|3218|3146.5|3146|2795585
1465772400000|2016-06-12 23:00:00|3151.5|3149|3127.5|3126.5|3192.5|3191.5|3123|3122.5|3578208
1465858800000|2016-06-13 23:00:00|3112|3108.5|3073|3073|3121|3118|3073|3072|3375901
1465945200000|2016-06-14 23:00:00|3081.5|3075.5|3089.5|3089|3114|3113.5|3073|3072|3029987
1466031600000|2016-06-15 23:00:00|3072.5|3066.5|3116|3115.5|3118|3117.5|3067.5|3065.5|2835301
1466118000000|2016-06-16 23:00:00|3110|3109.5|3068.5|3067.5|3110|3109.5|3064|3063.5|3444928
1466377200000|2016-06-19 23:00:00|3127.5|3115.5|3113.5|3113|3137.5|3136.5|3082|3081|3444971
1466463600000|2016-06-20 23:00:00|3099.5|3090.5|3166.5|3165.5|3167|3166|3084|3082|3115793
1466550000000|2016-06-21 23:00:00|3178.5|3174|3173|3172|3191.5|3191.5|3148.5|3147.5|3461197
1466636400000|2016-06-22 23:00:00|3199|3184|3185.5|3184|3236|3235.5|3149.5|3148.5|3253656
1466722800000|2016-06-23 23:00:00|3164.5|3145|3283.5|3281.5|3319|3318.5|3093|3092|10602969
1466982000000|2016-06-26 23:00:00|3257|3230|3319|3318|3359|3358.5|3247|3230|8049201
1467068400000|2016-06-27 23:00:00|3368|3359|3356.5|3356|3403.5|3403|3344|3343.5|4016200
1467154800000|2016-06-28 23:00:00|3400|3398|3439.5|3439|3442|3441.5|3367|3366.5|4076193
1467241200000|2016-06-29 23:00:00|3467.5|3457|3564.5|3563.5|3570|3570|3443|3442.5|5167246
1467327600000|2016-06-30 23:00:00|3579|3574|3621|3620.5|3653|3652.5|3562|3561|4293097
1467586800000|2016-07-03 23:00:00|3636|3622.5|3599|3598|3650.5|3648|3592.5|3592|1847629
1467673200000|2016-07-04 23:00:00|3613|3602.5|3685|3684|3688|3687.5|3606|3602.5|4190371
1467759600000|2016-07-05 23:00:00|3673.5|3664|3630|3628.5|3716.5|3715|3604.5|3604|5506164
1467846000000|2016-07-06 23:00:00|3645.5|3637|3669|3667.5|3682|3681.5|3641|3637|4079501
1467932400000|2016-07-07 23:00:00|3662.5|3659.5|3659|3658|3686.5|3685|3608.5|3607.5|3483193
1468191600000|2016-07-10 23:00:00|3677.5|3672|3657.5|3656.5|3687.5|3687|3623.5|3622.5|3192552
1468278000000|2016-07-11 23:00:00|3649.5|3638|3581|3580|3649.5|3642|3570|3569.5|4974542
1468364400000|2016-07-12 23:00:00|3589|3587|3616.5|3615.5|3616.5|3616.5|3544|3543|3938705
1468450800000|2016-07-13 23:00:00|3625|3622.5|3562.5|3560.5|3640|3639.5|3557|3556.5|3558256
1468537200000|2016-07-14 23:00:00|3551|3546.5|3585|3583.5|3585|3584|3539|3538.5|2934459
1468796400000|2016-07-17 23:00:00|3589|3587|3576.5|3576|3609.5|3608.5|3566|3565|1998745
1468882800000|2016-07-18 23:00:00|3583|3577.5|3573.5|3572.5|3595.5|3594|3550.5|3550|2192811
1468969200000|2016-07-19 23:00:00|3591|3579|3580.5|3580|3603|3602.5|3564.5|3564|2786961
1469055600000|2016-07-20 23:00:00|3628.5|3617.5|3540.5|3539.5|3629|3621.5|3526.5|3525.5|4151100
1469142000000|2016-07-21 23:00:00|3536|3534.5|3553|3552.5|3567.5|3567|3491.5|3491|3509099
1469401200000|2016-07-24 23:00:00|3566.5|3560|3530.5|3529|3575.5|3575|3524|3523.5|2836085
1469487600000|2016-07-25 23:00:00|3556|3546.5|3561|3560|3568.5|3568|3542.5|3542|2329027
1469574000000|2016-07-26 23:00:00|3571|3567.5|3522.5|3522|3574.5|3571.5|3509|3508.5|2150474
1469660400000|2016-07-27 23:00:00|3530|3525.5|3531.5|3530.5|3544.5|3543|3507|3505.5|2601262
1469746800000|2016-07-28 23:00:00|3532|3528|3531.5|3530.5|3540.5|3540|3492|3491|2545970
1470006000000|2016-07-31 23:00:00|3559.5|3541.5|3536|3535.5|3560|3558|3523.5|3522.5|2260866
1470092400000|2016-08-01 23:00:00|3562|3551.5|3534|3533|3586|3585.5|3531|3530.5|3726564
1470178800000|2016-08-02 23:00:00|3531.5|3528|3477|3475.5|3536.5|3535|3475.5|3475|2365747
1470265200000|2016-08-03 23:00:00|3462.5|3452.5|3510.5|3510|3513.5|3512.5|3412|3411.5|2956548
1470351600000|2016-08-04 23:00:00|3531|3519.5|3538|3537|3558.5|3558|3505|3504.5|2352355
1470610800000|2016-08-07 23:00:00|3545.5|3536.5|3516.5|3515.5|3545.5|3545|3500|3499.5|2107143
1470697200000|2016-08-08 23:00:00|3528.5|3523.5|3568|3567|3575.5|3575|3522.5|3522|1924050
1470783600000|2016-08-09 23:00:00|3571|3555|3552|3551.5|3574.5|3573.5|3543|3542.5|1862666
1470870000000|2016-08-10 23:00:00|3577.5|3572|3633.5|3632.5|3634|3633.5|3559|3559|1754198
1470956400000|2016-08-11 23:00:00|3641|3628|3627|3626|3641|3633|3600.5|3600|1607378
1471215600000|2016-08-14 23:00:00|3636|3620.5|3646|3645|3647.5|3647|3621.5|3620|1489001
1471302000000|2016-08-15 23:00:00|3637.5|3634|3613.5|3612.5|3638.5|3634.5|3597|3596.5|2083217
1471388400000|2016-08-16 23:00:00|3620|3604|3614.5|3613.5|3634|3633.5|3593|3592.5|2241370
1471474800000|2016-08-17 23:00:00|3626|3620|3596|3595|3635.5|3634.5|3589|3588.5|2033805
1471561200000|2016-08-18 23:00:00|3597.5|3591.5|3596.5|3595.5|3612|3611.5|3583.5|3583|1599382
1471820400000|2016-08-21 23:00:00|3600|3596|3560|3559|3620|3619|3557.5|3557|1702499
1471906800000|2016-08-22 23:00:00|3576.5|3568|3564.5|3563|3601.5|3600.5|3559.5|3558.5|1706813
1471993200000|2016-08-23 23:00:00|3556.5|3541.5|3527|3526.5|3564.5|3564|3516.5|3516|2287682
1472079600000|2016-08-24 23:00:00|3532|3527.5|3554.5|3554|3566|3565.5|3512|3511.5|1936793
1472166000000|2016-08-25 23:00:00|3557.5|3555|3568.5|3567.5|3572.5|3572|3527|3526|1762168
1472511600000|2016-08-29 23:00:00|3587.5|3580|3570|3568.5|3611|3610|3559.5|3559|2076836
1472598000000|2016-08-30 23:00:00|3570.5|3567|3529.5|3528.5|3578.5|3577.5|3519|3518|2691916
1472684400000|2016-08-31 23:00:00|3560.5|3550|3527|3526|3568|3567.5|3511|3510|3213353
1472770800000|2016-09-01 23:00:00|3554|3545.5|3684|3683|3688.5|3688|3534|3531|4586388
1473030000000|2016-09-04 23:00:00|3676|3671|3652.5|3651.5|3689.5|3688.5|3628|3627.5|2164491
1473116400000|2016-09-05 23:00:00|3640.5|3639|3607.5|3606.5|3642.5|3642|3598.5|3598|2095447
1473202800000|2016-09-06 23:00:00|3625.5|3617.5|3619|3617.5|3633.5|3633|3608|3607|2091678
1473289200000|2016-09-07 23:00:00|3627|3622.5|3582.5|3581.5|3627|3626|3576|3575.5|2650865
1473375600000|2016-09-08 23:00:00|3568|3564|3527.5|3526.5|3578|3577.5|3515|3515|2027904
1473634800000|2016-09-11 23:00:00|3501|3497|3503|3502|3514.5|3514|3484.5|3483.5|2533507
1473721200000|2016-09-12 23:00:00|3528.5|3520|3514.5|3513.5|3538.5|3537.5|3501|3500|2242538
1473807600000|2016-09-13 23:00:00|3532|3522|3522|3521|3543.5|3542.5|3499.5|3498.5|2729794
1473894000000|2016-09-14 23:00:00|3515|3508|3545.5|3544.5|3547.5|3547|3496|3495|2484783
1473980400000|2016-09-15 23:00:00|3547|3544.5|3510|3509.5|3556|3553.5|3504|3503.5|2899038
1474239600000|2016-09-18 23:00:00|3554.5|3541.5|3581.5|3581|3584|3583.5|3541|3533.5|2404838
1474326000000|2016-09-19 23:00:00|3574|3569.5|3578.5|3577.5|3598|3597.5|3565.5|3563.5|2275816
1474412400000|2016-09-20 23:00:00|3595|3591.5|3555.5|3554.5|3598|3593|3541.5|3541|2522462
1474498800000|2016-09-21 23:00:00|3569|3562.5|3625.5|3624.5|3641.5|3641|3548|3546.5|2364044
1474585200000|2016-09-22 23:00:00|3629.5|3620.5|3636.5|3635|3648|3647.5|3619.5|3618|1734766
1474844400000|2016-09-25 23:00:00|3621.5|3614|3602|3600.5|3623|3621|3589|3588.5|1559450
1474930800000|2016-09-26 23:00:00|3620.5|3613.5|3641.5|3640.5|3650|3649.5|3607.5|3606|3008868
1475017200000|2016-09-27 23:00:00|3638.5|3638|3654.5|3653.5|3674|3673|3631|3630|3125893
1475103600000|2016-09-28 23:00:00|3660|3656|3646|3645|3676.5|3676|3637.5|3636.5|2014755
1475190000000|2016-09-29 23:00:00|3627.5|3624.5|3651.5|3650.5|3662|3661.5|3596|3595|2736885
1475449200000|2016-10-02 23:00:00|3675.5|3671.5|3707|3706|3714|3713.5|3665|3664.5|2242873
1475535600000|2016-10-03 23:00:00|3726.5|3723|3786|3785|3789.5|3789|3716|3713|4095143
1475622000000|2016-10-04 23:00:00|3764.5|3760|3688.5|3687|3778|3772.5|3684|3683.5|2766408
1475708400000|2016-10-05 23:00:00|3700|3695.5|3699|3697.5|3709.5|3709|3673|3672.5|2768193
1475794800000|2016-10-06 23:00:00|3731|3720.5|3723|3721|3767.5|3767|3709|3707.5|3126131
1476054000000|2016-10-09 23:00:00|3740|3730|3752.5|3751.5|3760|3759.5|3717|3716|1997281
1476140400000|2016-10-10 23:00:00|3755|3751.5|3752|3751|3808.5|3807.5|3743|3742.5|3293888
1476226800000|2016-10-11 23:00:00|3751.5|3748.5|3720.5|3719.5|3752.5|3752|3714|3713.5|3602879
1476313200000|2016-10-12 23:00:00|3681|3670|3593|3591.5|3682|3679.5|3558|3557.5|6409664
1476399600000|2016-10-13 23:00:00|3564.5|3562.5|3545.5|3545|3584|3583.5|3538|3537.5|4763704
1476658800000|2016-10-16 23:00:00|3531|3527|3497|3495.5|3531|3530|3495.5|3495|3179682
1476745200000|2016-10-17 23:00:00|3510|3503|3492.5|3492|3531.5|3530.5|3489|3488.5|2687870
1476831600000|2016-10-18 23:00:00|3494.5|3492.5|3467.5|3466.5|3502.5|3494|3459|3458.5|2238246
1476918000000|2016-10-19 23:00:00|3470|3469|3480.5|3479.5|3498.5|3497.5|3456|3452.5|2178003
1477004400000|2016-10-20 23:00:00|3496|3488|3487|3486|3508|3507.5|3476|3475|2585292
1477263600000|2016-10-23 23:00:00|3507|3492.5|3476.5|3476|3507.5|3505|3469|3468.5|2068220
1477350000000|2016-10-24 23:00:00|3479|3471.5|3479.5|3479|3508|3507.5|3471|3470.5|1883850
1477436400000|2016-10-25 23:00:00|3485.5|3481|3455.5|3455|3505|3504|3440.5|3440|2103172
1477522800000|2016-10-26 23:00:00|3421.5|3416|3437|3436.5|3475|3474|3418|3416|2048974
1477609200000|2016-10-27 23:00:00|3428|3419|3443|3441.5|3453.5|3452.5|3397.5|3397|1483647
1477872000000|2016-10-31 00:00:00|3439.5|3438.5|3418.5|3417.5|3446|3445|3412.5|3412|1656174
1477958400000|2016-11-01 00:00:00|3434|3422|3443.5|3442.5|3460.5|3459.5|3412.5|3408.5|2539340
1478044800000|2016-11-02 00:00:00|3443|3440|3421|3419.5|3462.5|3462|3416|3415.5|2603580
1478131200000|2016-11-03 00:00:00|3411|3406.5|3354|3353|3431.5|3431|3351.5|3351|2687875
1478217600000|2016-11-04 00:00:00|3346|3344.5|3317.5|3316.5|3352|3349.5|3307|3306.5|2251451
1478476800000|2016-11-07 00:00:00|3366|3364|3353.5|3352|3373|3372|3342|3341|1937487
1478563200000|2016-11-08 00:00:00|3366.5|3362|3379|3378|3383|3383|3360.5|3358.5|1891201
1478649600000|2016-11-09 00:00:00|3330.5|3325.5|3307.5|3307|3368|3366.5|3273.5|3272.5|4004153
1478736000000|2016-11-10 00:00:00|3332.5|3319.5|3185|3184.5|3333|3326.5|3155.5|3154.5|7309225
1478822400000|2016-11-11 00:00:00|3194|3186|3163.5|3162|3194|3192.5|3126|3125.5|3948446
1479081600000|2016-11-14 00:00:00|3192.5|3178|3138|3137|3193|3192|3131|3131|2830312
1479168000000|2016-11-15 00:00:00|3160.5|3155.5|3177|3176|3194.5|3194|3152.5|3151|3130505
1479254400000|2016-11-16 00:00:00|3187.5|3174|3130.5|3130|3187.5|3182.5|3116|3115.5|3880092
1479340800000|2016-11-17 00:00:00|3142|3138|3122|3121|3152|3147|3110.5|3110|3367975
1479427200000|2016-11-18 00:00:00|3145|3142.5|3128.5|3128|3150|3147|3103.5|3102.5|5153002
1479686400000|2016-11-21 00:00:00|3137.5|3127.5|3103.5|3102.5|3137.5|3133|3098|3097.5|3289005
1479772800000|2016-11-22 00:00:00|3127.5|3120|3122|3121|3138.5|3138.5|3111|3109.5|2044293
1479859200000|2016-11-23 00:00:00|3137.5|3135|3122.5|3121.5|3166|3165.5|3108.5|3107.5|2666798
1479945600000|2016-11-24 00:00:00|3119|3116.5|3118.5|3117|3135.5|3133|3091.5|3091|1332072
1480032000000|2016-11-25 00:00:00|3132|3127.5|3179|3178.5|3191.5|3190.5|3132|3127.5|1823691
1480291200000|2016-11-28 00:00:00|3178.5|3162|3149.5|3148.5|3179|3176|3143|3142.5|2228147
1480377600000|2016-11-29 00:00:00|3149.5|3142|3132|3131.5|3167.5|3166.5|3126.5|3126|2310635
1480464000000|2016-11-30 00:00:00|3137|3132|3195.5|3194.5|3259.5|3256.5|3134|3132|4995669
1480550400000|2016-12-01 00:00:00|3175|3147.5|3094.5|3093.5|3175|3159|3050.5|3050|5830216
1480636800000|2016-12-02 00:00:00|3095.5|3077|3116.5|3115|3121.5|3121|3079.5|3077|1785485
1480896000000|2016-12-05 00:00:00|3098.5|3091.5|3126|3125|3167.5|3166.5|3085|3081|2963657
1480982400000|2016-12-06 00:00:00|3126|3122|3137|3136|3140|3139|3100.5|3100|2893777
1481068800000|2016-12-07 00:00:00|3129|3121|3110|3109.5|3129.5|3127|3088|3087.5|4943963
1481155200000|2016-12-08 00:00:00|3129|3126|3090.5|3089|3134.5|3134|3077|3076|3665535
1481241600000|2016-12-09 00:00:00|3091.5|3087|3127|3126.5|3133.5|3133|3091.5|3087|3476229
1481500800000|2016-12-12 00:00:00|3130.5|3126|3110.5|3109.5|3136|3135.5|3102|3101.5|2442328
1481587200000|2016-12-13 00:00:00|3146|3145.5|3199.5|3199|3202.5|3202|3131|3130.5|2827249
1481673600000|2016-12-14 00:00:00|3172|3170.5|3180.5|3180|3191.5|3191|3158|3157.5|1644959
1481760000000|2016-12-15 00:00:00|3177.5|3167|3163|3162|3187.5|3186.5|3130.5|3130|4354754
1481846400000|2016-12-16 00:00:00|3157|3148.5|3149|3148|3195.5|3195|3141.5|3141|3363442
1482105600000|2016-12-19 00:00:00|3175.5|3150.5|3214|3212.5|3227.5|3227|3161.5|3150.5|2152565
1482192000000|2016-12-20 00:00:00|3215|3205.5|3247|3246|3250.5|3250|3209.5|3204.5|1988452
1482278400000|2016-12-21 00:00:00|3242.5|3232|3236.5|3235.5|3260|3259.5|3229|3228.5|1589399
1482364800000|2016-12-22 00:00:00|3235|3229|3262|3261|3263|3262.5|3224.5|3221.5|1538143
1482451200000|2016-12-23 00:00:00|3273|3265|3274|3272|3294|3293|3268.5|3265|725072
1482883200000|2016-12-28 00:00:00|3281|3275|3280.5|3280|3281.5|3280.5|3257|3255|1294975
1482969600000|2016-12-29 00:00:00|3274|3270|3289.5|3288.5|3299|3298.5|3272.5|3270|1080223
1483056000000|2016-12-30 00:00:00|3292.5|3283.5|3285|3282.5|3303.5|3303|3278.5|3277|630889
1483401600000|2017-01-03 00:00:00|3314|3304|3277|3276|3323|3322|3258|3257.5|2406162
1483488000000|2017-01-04 00:00:00|3283.5|3281.5|3287.5|3286.5|3291|3290.5|3255|3253.5|1598902
1483574400000|2017-01-05 00:00:00|3294.5|3289.5|3297|3296|3313.5|3312.5|3276|3275|1946980
1483660800000|2017-01-06 00:00:00|3302|3295|3294.5|3293.5|3308|3305.5|3281|3280|1191769
1483920000000|2017-01-09 00:00:00|3313|3305|3348.5|3348|3354|3353.5|3303.5|3301.5|1459369
1484006400000|2017-01-10 00:00:00|3362.5|3359.5|3338.5|3337.5|3371|3369.5|3333|3332|1594189
1484092800000|2017-01-11 00:00:00|3338|3333|3348.5|3347|3369.5|3369|3317|3316|2119230
1484179200000|2017-01-12 00:00:00|3342.5|3341|3373.5|3372.5|3374.5|3373.5|3328|3327|2461210
1484265600000|2017-01-13 00:00:00|3395.5|3392|3380|3379|3408|3403.5|3368|3367.5|2661372
1484524800000|2017-01-16 00:00:00|3406.5|3397.5|3406.5|3405|3415.5|3414.5|3392.5|3391.5|1534110
1484611200000|2017-01-17 00:00:00|3394|3391.5|3326.5|3325.5|3402.5|3401.5|3325.5|3325|3927635
1484697600000|2017-01-18 00:00:00|3349.5|3337.5|3361|3360|3371|3370.5|3342|3337.5|2281653
1484784000000|2017-01-19 00:00:00|3366|3357|3337|3336.5|3366|3359|3334|3333.5|2103766
1484870400000|2017-01-20 00:00:00|3345|3340.5|3361.5|3361|3373|3372|3314|3313.5|2435392
1485129600000|2017-01-23 00:00:00|3320|3315.5|3346.5|3345.5|3375|3374|3294|3293|2646879
1485216000000|2017-01-24 00:00:00|3361|3357|3346.5|3345.5|3362|3361|3333.5|3331.5|1960014
1485302400000|2017-01-25 00:00:00|3362.5|3357.5|3349.5|3349|3378|3377|3336|3336|2090667
1485388800000|2017-01-26 00:00:00|3220|3216|3181.5|3181|3235|3234|3174|3173.5|5870550
1485475200000|2017-01-27 00:00:00|3201.5|3191.5|3229|3227.5|3236|3236|3191|3190.5|2972818
1485734400000|2017-01-30 00:00:00|3215.5|3211|3222|3221.5|3229.5|3229|3200.5|3199.5|2772318
1485820800000|2017-01-31 00:00:00|3257|3252.5|3234|3233.5|3265|3264|3231|3230|3330365
1485907200000|2017-02-01 00:00:00|3250|3239.5|3212|3211.5|3264.5|3263.5|3199.5|3199|2653898
1485993600000|2017-02-02 00:00:00|3205|3198|3252.5|3251.5|3263.5|3262.5|3198.5|3197.5|3271363
1486080000000|2017-02-03 00:00:00|3267.5|3249.5|3273.5|3273|3289|3288.5|3247|3237.5|2217847
1486339200000|2017-02-06 00:00:00|3278.5|3275|3264|3263|3292.5|3292|3257.5|3256.5|1664150
1486425600000|2017-02-07 00:00:00|3254|3251|3288|3287|3321.5|3321|3253.5|3251|2297122
1486512000000|2017-02-08 00:00:00|3291|3286|3342|3341|3343.5|3342.5|3273|3272.5|2891374
1486598400000|2017-02-09 00:00:00|3335.5|3320|3333.5|3332.5|3354|3353.5|3307|3306.5|2252785
1486684800000|2017-02-10 00:00:00|3345|3332.5|3308|3307|3349.5|3348.5|3291|3290.5|2172710
1486944000000|2017-02-13 00:00:00|3321.5|3302.5|3300|3299|3321.5|3313.5|3288.5|3287.5|1963235
1487030400000|2017-02-14 00:00:00|3294|3291|3291.5|3290.5|3327|3326|3285.5|3284.5|1524629
1487116800000|2017-02-15 00:00:00|3300|3292.5|3320.5|3320|3322|3321|3273|3272.5|3597511
1487203200000|2017-02-16 00:00:00|3319|3312.5|3341.5|3340.5|3347.5|3347|3316|3312.5|2533501
1487289600000|2017-02-17 00:00:00|3362|3360|3806.5|3802.5|3850|3846.5|3343|3341.5|23873891
1487548800000|2017-02-20 00:00:00|3536.5|3526|3534.5|3534|3553.5|3552.5|3454.5|3453|8227152
1487635200000|2017-02-21 00:00:00|3550|3537|3585|3583|3592|3590.5|3520.5|3519|5922599
1487721600000|2017-02-22 00:00:00|3556.5|3555|3784.5|3784|3845|3844.5|3548.5|3544.5|12964772
1487808000000|2017-02-23 00:00:00|3777.5|3773|3761|3760|3789|3788|3743|3742.5|4007438
1487894400000|2017-02-24 00:00:00|3739|3735.5|3774.5|3773.5|3778.5|3778|3738|3735|2744353
1488153600000|2017-02-27 00:00:00|3819.5|3802.5|3832.5|3831|3845.5|3845|3804.5|3802.5|3402908
1488240000000|2017-02-28 00:00:00|3837|3834|3828|3826.5|3860|3853.5|3805|3804|2450441
1488326400000|2017-03-01 00:00:00|3838|3833|3865|3864|3870|3869|3815|3811|2031028
1488412800000|2017-03-02 00:00:00|3862|3843.5|3855.5|3854.5|3862|3860|3817.5|3817|2433323
1488499200000|2017-03-03 00:00:00|3848.5|3837|3854.5|3854|3872.5|3872|3835|3832.5|2309160
1488758400000|2017-03-06 00:00:00|3857.5|3846|3873|3872|3878|3877|3844|3839|1872139
1488844800000|2017-03-07 00:00:00|3895|3890|3912.5|3911.5|3944.5|3944|3891.5|3886.5|2836840
1488931200000|2017-03-08 00:00:00|3913|3907|3910|3909|3934.5|3929.5|3893|3892|2711242
1489017600000|2017-03-09 00:00:00|3915|3906.5|4006.5|4004.5|4006.5|4005.5|3901.5|3899|5041464
1489104000000|2017-03-10 00:00:00|3999.5|3993.5|4049.5|4048|4052.5|4052|3988|3984.5|3920090
1489363200000|2017-03-13 00:00:00|4053.5|4049|3987|3986.5|4053.5|4049|3985.5|3985|2421015
1489449600000|2017-03-14 00:00:00|3997.5|3990.5|4046.5|4045.5|4060.5|4060|3989|3983.5|2155783
1489536000000|2017-03-15 00:00:00|4048|4032|4034.5|4033.5|4058.5|4057.5|4002|4001.5|3192683
1489622400000|2017-03-16 00:00:00|4075.5|4068.5|4045.5|4044|4088.5|4088|4030.5|4030|2885495
1489708800000|2017-03-17 00:00:00|4061.5|4038|4045|4044.5|4065.5|4065|4017|4016|2250315
1489968000000|2017-03-20 00:00:00|4048.5|4040|4066.5|4066|4070.5|4069.5|4029|4027|1868197
1490054400000|2017-03-21 00:00:00|4080|4075.5|4030.5|4029.5|4087|4086|4014.5|4014|2965408
1490140800000|2017-03-22 00:00:00|4018|4011.5|4030.5|4029.5|4062|4059|4017.5|4011.5|3309421
1490227200000|2017-03-23 00:00:00|4017|4013.5|4020|4019|4023.5|4022.5|3976|3975|2751443
1490313600000|2017-03-24 00:00:00|4037.5|4035|4016.5|4015.5|4041|4039.5|3997.5|3997|1781041
1490569200000|2017-03-26 23:00:00|4000.5|3985|4015|4014|4034|4033.5|3998.5|3985|1716670
1490655600000|2017-03-27 23:00:00|4000.5|3999|4002|4001|4008|4007|3980.5|3980|1810793
1490742000000|2017-03-28 23:00:00|4026.5|4005.5|4025|4024|4030.5|4030|3990.5|3990|1537733
1490828400000|2017-03-29 23:00:00|4031|4027|3990.5|3989.5|4031|4027|3975|3974.5|1980184
1490914800000|2017-03-30 23:00:00|3960.5|3953|3939.5|3938.5|3971|3970|3931.5|3931|2779843
1491174000000|2017-04-02 23:00:00|3950|3942.5|3929|3928.5|3953.5|3951|3921.5|3921|3370887
1491260400000|2017-04-03 23:00:00|3927|3924.5|3938|3937.5|3943.5|3942|3907|3906.5|2343800
1491346800000|2017-04-04 23:00:00|3951.5|3936|3943|3942|3976|3975|3934|3932|1553874
1491433200000|2017-04-05 23:00:00|3908|3901|3983|3981.5|3993.5|3992.5|3883|3881.5|3090709
1491519600000|2017-04-06 23:00:00|3984|3977.5|4038.5|4037.5|4042|4041.5|3969.5|3965|2060611
1491778800000|2017-04-09 23:00:00|4049.5|4043.5|4055.5|4055|4057.5|4057|4013.5|4012|1325632
1491865200000|2017-04-10 23:00:00|4048.5|4034.5|4048.5|4047.5|4069.5|4069|4037.5|4031|1888260
1491951600000|2017-04-11 23:00:00|4062.5|4037|4062.5|4060|4082|4081|4030|4027|1652023
1492038000000|2017-04-12 23:00:00|4048.5|4045|4032|4031.5|4053|4052.5|4026|4025|2049840
1492470000000|2017-04-17 23:00:00|4047.5|4037|3969.5|3968.5|4052.5|4051.5|3966|3965.5|2502603
1492556400000|2017-04-18 23:00:00|3959|3948.5|3936.5|3935.5|3959|3956.5|3918.5|3917|2812279
1492642800000|2017-04-19 23:00:00|3982|3957|3955.5|3955|4012|4010|3945|3944|2334731
1492729200000|2017-04-20 23:00:00|3943.5|3937|3935|3933|3952.5|3951.5|3887|3886|2200005
1492988400000|2017-04-23 23:00:00|3997.5|3991|4024|4022|4053|4050.5|3987|3982.5|3227842
1493074800000|2017-04-24 23:00:00|4041|4038.5|4015.5|4015|4054.5|4053.5|4008.5|4008|2245642
1493161200000|2017-04-25 23:00:00|4020|4015|4007.5|4006.5|4024.5|4024|3992|3991.5|2291563
1493247600000|2017-04-26 23:00:00|4005.5|3996|3964|3963.5|4005.5|3999.5|3962.5|3962|1573882
1493334000000|2017-04-27 23:00:00|3968|3964|3972|3971|3978|3977|3949.5|3947.5|2502792
1493679600000|2017-05-01 23:00:00|4007.5|4004.5|4022.5|4021.5|4042|4041.5|3997|3991|2604306
1493766000000|2017-05-02 23:00:00|4034.5|4025.5|4019.5|4019|4035.5|4033|3997|3996.5|1844622
1493852400000|2017-05-03 23:00:00|4024|4021.5|4008.5|4008|4041.5|4040|3982.5|3981.5|2834286
1493938800000|2017-05-04 23:00:00|3999.5|3992.5|3986.5|3985.5|4015|4013|3985.5|3985|1684472
1494198000000|2017-05-07 23:00:00|4001|3989.5|4040.5|4040|4048|4047|3980|3976|2818763
1494284400000|2017-05-08 23:00:00|4048|4045|4045|4044|4087.5|4087|4039.5|4039|2783729
1494370800000|2017-05-09 23:00:00|4027.5|4021|4074.5|4073|4076.5|4076|4013|4012|2524853
1494457200000|2017-05-10 23:00:00|4086|4072.5|4086.5|4084.5|4114.5|4113.5|4048|4045.5|3016874
1494543600000|2017-05-11 23:00:00|4098|4082|4096|4095.5|4103|4101|4069|4068|1951128
1494802800000|2017-05-14 23:00:00|4107.5|4097.5|4110.5|4109|4120|4119.5|4089|4087.5|2193557
1494889200000|2017-05-15 23:00:00|4119|4113|4155.5|4154.5|4172|4171|4113.5|4110.5|2689869
1494975600000|2017-05-16 23:00:00|4165|4158|4147.5|4146|4185.5|4184.5|4134.5|4134|2646233
1495062000000|2017-05-17 23:00:00|4161.5|4141|4092.5|4091|4180.5|4179.5|4077.5|4077|3281600
1495148400000|2017-05-18 23:00:00|4117|4115|4135.5|4134|4157.5|4157|4106|4105.5|2291248
1495407600000|2017-05-21 23:00:00|4160|4155|4187.5|4186.5|4202|4201.5|4140|4139.5|2233116
1495494000000|2017-05-22 23:00:00|4198|4191.5|4193.5|4192.5|4223.5|4223|4188|4184|1869860
1495580400000|2017-05-23 23:00:00|4184.5|4176|4210|4209.5|4236.5|4236|4174.5|4174|2583971
1495666800000|2017-05-24 23:00:00|4223|4214.5|4270|4269|4289.5|4289|4223|4214.5|2297061
1495753200000|2017-05-25 23:00:00|4286|4283.5|4314.5|4313.5|4317.5|4316.5|4275.5|4275|1992082
1496098800000|2017-05-29 23:00:00|4273.5|4271|4302|4301|4308.5|4308|4245|4244.5|2655047
1496185200000|2017-05-30 23:00:00|4326.5|4318|4333|4331.5|4369|4368.5|4324|4318|3246236
1496271600000|2017-05-31 23:00:00|4325|4318.5|4320|4319|4385.5|4385|4313|4312|2475380
1496358000000|2017-06-01 23:00:00|4368.5|4363.5|4370.5|4369.5|4387.5|4387|4352|4349|3356455
1496617200000|2017-06-04 23:00:00|4372|4361|4354.5|4353.5|4385.5|4384|4342.5|4342|1704228
1496703600000|2017-06-05 23:00:00|4343.5|4341.5|4369|4368|4390|4389.5|4343|4340|2536420
1496790000000|2017-06-06 23:00:00|4369|4350|4340|4339.5|4386|4385|4331|4330|2336272
1496876400000|2017-06-07 23:00:00|4338.5|4335.5|4267.5|4266.5|4352.5|4351|4262|4261.5|3904492
1496962800000|2017-06-08 23:00:00|4350|4348.5|4322.5|4321.5|4386|4385.5|4295|4294|3619919
1497222000000|2017-06-11 23:00:00|4315|4303|4304|4302.5|4331|4330.5|4284.5|4284|2520931
1497308400000|2017-06-12 23:00:00|4308.5|4293|4260|4259.5|4308.5|4298|4250.5|4249.5|3145948
1497394800000|2017-06-13 23:00:00|4236.5|4232|4255|4254.5|4293.5|4293|4226|4224|2859631
1497481200000|2017-06-14 23:00:00|4230|4224.5|4252.5|4251.5|4258.5|4257.5|4206|4201|3228078
1497567600000|2017-06-15 23:00:00|4269.5|4257.5|4278|4277.5|4313.5|4313|4254|4253.5|2780761
1497826800000|2017-06-18 23:00:00|4297|4296.5|4314|4313|4324.5|4322|4277|4276|2116604
1497913200000|2017-06-19 23:00:00|4327|4321.5|4328|4326.5|4382|4380.5|4324.5|4321.5|2182489
1497999600000|2017-06-20 23:00:00|4305|4300|4312|4310.5|4315|4314.5|4277.5|4277|2383704
1498086000000|2017-06-21 23:00:00|4314.5|4304.5|4307.5|4307|4325|4324.5|4285.5|4285|2181122
1498172400000|2017-06-22 23:00:00|4292.5|4286.5|4289|4288|4307.5|4307|4269.5|4268|2164665
1498431600000|2017-06-25 23:00:00|4315|4285.5|4331.5|4331|4363|4362.5|4297|4285.5|2617245
1498518000000|2017-06-26 23:00:00|4323|4319.5|4299|4297.5|4333.5|4333|4289.5|4289|2607564
1498604400000|2017-06-27 23:00:00|4287|4280|4274|4272|4321.5|4320.5|4246.5|4246|3500233
1498690800000|2017-06-28 23:00:00|4271|4264|4154|4153|4291.5|4289.5|4146|4145.5|3063882
1498777200000|2017-06-29 23:00:00|4148.5|4146|4152.5|4151|4213.5|4212.5|4142|4135.5|3169176
1499036400000|2017-07-02 23:00:00|4153|4152|4178.2|4168.8|4187.5|4187|4137.5|4136|2335324
1499122800000|2017-07-03 23:00:00|4163|4157|4166|4165|4174|4173.5|4151.5|4149|1876115
1499209200000|2017-07-04 23:00:00|4150|4148|4161.5|4160|4185.5|4184|4146|4141|2710240
1499295600000|2017-07-05 23:00:00|4160|4154|4129|4128|4164|4163|4086|4085.5|3671289
1499382000000|2017-07-06 23:00:00|4140.5|4135|4179|4178.5|4207.5|4206.5|4130|4128.5|2581043
1499641200000|2017-07-09 23:00:00|4207|4206|4208.5|4207|4262.5|4261.5|4183|4182.5|2670563
1499727600000|2017-07-10 23:00:00|4204.5|4195.5|4223|4222.5|4247|4246.5|4192|4186|3097508
1499814000000|2017-07-11 23:00:00|4232.5|4223|4264.5|4263.5|4282.5|4281.5|4230|4223|3055440
1499900400000|2017-07-12 23:00:00|4272.5|4266|4278|4277|4301|4300|4254.5|4254|2462823
1499986800000|2017-07-13 23:00:00|4276.5|4268.5|4257.5|4257|4304.5|4303.5|4254|4253.5|2083488
1500246000000|2017-07-16 23:00:00|4281|4261.5|4280.5|4279|4296.5|4296|4261.5|4260.5|1519498
1500332400000|2017-07-17 23:00:00|4289|4283.5|4290|4289.5|4325|4324|4278|4277|1755252
1500418800000|2017-07-18 23:00:00|4294|4284|4305|4303.5|4339.5|4338.5|4283.5|4282.5|2147830
1500505200000|2017-07-19 23:00:00|4347|4334|4388.5|4387.5|4394.5|4394|4328.5|4323|2200810
1500591600000|2017-07-20 23:00:00|4396.5|4371.5|4382.5|4381.5|4430.5|4429|4373.5|4371.5|1989470
1500850800000|2017-07-23 23:00:00|4385|4373|4319|4317.5|4386|4382|4315.5|4314.5|2709459
1500937200000|2017-07-24 23:00:00|4336.5|4333|4345|4344|4377|4375.5|4336.5|4333|1643754
1501023600000|2017-07-25 23:00:00|4353.5|4347|4361|4359.5|4400|4399|4350|4345|1692977
1501110000000|2017-07-26 23:00:00|4344|4340|4361.5|4360.5|4398|4397|4337|4332.5|1497128
1501196400000|2017-07-27 23:00:00|4356|4350|4329.5|4327.5|4358|4355.5|4295|4294|2326156
1501455600000|2017-07-30 23:00:00|4315|4314|4319|4318.5|4362.5|4361.5|4307|4303.5|1484087
1501542000000|2017-07-31 23:00:00|4343|4341|4309|4307|4351|4346|4293|4292|2280765
1501628400000|2017-08-01 23:00:00|4324|4315.5|4301|4299.5|4329.5|4328.5|4285|4284.5|2169638
1501714800000|2017-08-02 23:00:00|4280|4263.5|4333|4331|4346|4345.5|4256|4252|3217451
1501801200000|2017-08-03 23:00:00|4326.5|4314.5|4360|4359|4363|4362.5|4323.5|4314.5|1883014
1502060400000|2017-08-06 23:00:00|4364|4354.5|4393.5|4392|4394.5|4393.5|4353.5|4352.5|1008163
1502146800000|2017-08-07 23:00:00|4399|4393|4411.5|4410|4425|4424|4376.5|4375.5|1330255
1502233200000|2017-08-08 23:00:00|4399.5|4396|4429.5|4429|4433|4432|4386.5|4385|2513407
1502319600000|2017-08-09 23:00:00|4425|4418.5|4385.5|4385|4425|4418.5|4367.5|4367|1624475
1502406000000|2017-08-10 23:00:00|4373|4370.5|4374|4372.5|4425.5|4424.5|4355|4350.5|2118504
1502665200000|2017-08-13 23:00:00|4394|4384.5|4420.5|4419.5|4425|4424.5|4370|4369|1241905
1502751600000|2017-08-14 23:00:00|4420|4414.5|4468|4467|4470.5|4470|4419|4414.5|1702591
1502838000000|2017-08-15 23:00:00|4491.5|4488|4479|4477.5|4501|4500.5|4472|4471.5|2397950
1502924400000|2017-08-16 23:00:00|4478.5|4471.5|4465|4464|4499.5|4492.5|4456.5|4455.5|2230823
1503010800000|2017-08-17 23:00:00|4442.5|4435.5|4460.5|4458.5|4462.5|4461|4420|4418.5|1329810
1503270000000|2017-08-20 23:00:00|4439.5|4434.5|4460|4459.5|4470|4469.5|4419.5|4418.5|1511335
1503356400000|2017-08-21 23:00:00|4491|4485|4518.5|4517|4523|4522|4491|4485|2352996
1503442800000|2017-08-22 23:00:00|4518.5|4506|4518|4517|4529.5|4528.5|4493|4490.5|1307832
1503529200000|2017-08-23 23:00:00|4523.5|4517|4525|4523.5|4539.5|4538.5|4506|4505|1291861
1503615600000|2017-08-24 23:00:00|4509.5|4508|4514|4512.5|4524.5|4524|4491.5|4490.5|1294496
1503961200000|2017-08-28 23:00:00|4480|4474|4492|4491|4508.5|4508|4457.5|4456|2883534
1504047600000|2017-08-29 23:00:00|4506.5|4503|4456.5|4454.5|4508.5|4507.5|4454.5|4453.5|2167819
1504134000000|2017-08-30 23:00:00|4479|4462|4520|4519.5|4521|4520.5|4457.5|4456.5|2007221
1504220400000|2017-08-31 23:00:00|4522|4514.5|4491|4489.5|4538.5|4538|4489|4488.5|1920330
1504479600000|2017-09-03 23:00:00|4476.5|4471|4508|4507|4520.5|4520|4476.5|4471|981054
1504566000000|2017-09-04 23:00:00|4517.5|4513.5|4472|4471.5|4526|4525|4460|4459.5|1822711
1504652400000|2017-09-05 23:00:00|4464.5|4453|4493|4491|4499|4498.5|4444.5|4441.5|2704387
1504738800000|2017-09-06 23:00:00|4499|4494|4530|4529|4539.5|4539|4489|4485.5|2270887
1504825200000|2017-09-07 23:00:00|4529.5|4515.5|4507.5|4507|4549.5|4549|4488.5|4487.5|2485390
1505084400000|2017-09-10 23:00:00|4508.5|4507.5|4517.5|4516.5|4537.5|4536.5|4503|4500.5|1808409
1505170800000|2017-09-11 23:00:00|4529|4524|4444|4443|4529|4524|4435|4434.5|2491585
1505257200000|2017-09-12 23:00:00|4423|4418.5|4460|4459|4462.5|4462|4408.5|4404.5|2468689
1505343600000|2017-09-13 23:00:00|4449|4439|4377.5|4376|4460.5|4460|4375|4374|2907533
1505430000000|2017-09-14 23:00:00|4370.5|4369.5|4350|4348.5|4394.5|4393.5|4330.5|4330|3941892
1505689200000|2017-09-17 23:00:00|4359|4345|4396|4395|4397|4396.5|4342.5|4340|1881411
1505775600000|2017-09-18 23:00:00|4371.5|4368|4375.5|4374|4409.5|4409|4359|4356|2286327
1505862000000|2017-09-19 23:00:00|4381.5|4375.5|4347.5|4346|4391|4390|4342|4341.5|2407521
1505948400000|2017-09-20 23:00:00|4329|4328.5|4269|4268|4333|4331.5|4262.5|4262|3176757
1506034800000|2017-09-21 23:00:00|4254.5|4242.5|4265.5|4264.5|4295|4294.5|4229.5|4227.5|3273645
1506294000000|2017-09-24 23:00:00|4254|4238.5|4274|4272.5|4280|4278.5|4207|4205|2826711
1506380400000|2017-09-25 23:00:00|4259.5|4248|4265|4264|4280|4280|4246|4245|2674278
1506466800000|2017-09-26 23:00:00|4281|4275.5|4263|4262|4289|4288.5|4241.5|4240.5|2270637
1506553200000|2017-09-27 23:00:00|4255|4253|4266|4265|4268|4267.5|4233.5|4233|2216226
1506639600000|2017-09-28 23:00:00|4279|4270|4321|4320|4338|4337.5|4279|4270|2462502
1506898800000|2017-10-01 23:00:00|4331|4321.5|4379|4377.5|4387.5|4387|4316.5|4316|2717610
1506985200000|2017-10-02 23:00:00|4388.5|4375.5|4363|4361.5|4388.5|4376.5|4347|4346.5|2279713
1507071600000|2017-10-03 23:00:00|4370|4362|4355.5|4354|4381.5|4380.5|4348.5|4348|1214907
1507158000000|2017-10-04 23:00:00|4366|4358|4415.5|4414.5|4434.5|4434|4366|4358|2313560
1507244400000|2017-10-05 23:00:00|4413.5|4410.5|4382.5|4381.5|4426|4423|4372|4368|2343085
1507503600000|2017-10-08 23:00:00|4382|4368|4361.5|4360.5|4385|4384.5|4349.5|4348.5|1997999
1507590000000|2017-10-09 23:00:00|4360|4357.5|4365|4364|4401|4400.5|4357|4355.5|2675249
1507676400000|2017-10-10 23:00:00|4398|4397.5|4416.5|4415.5|4422.5|4422|4393.5|4393|2421095
1507762800000|2017-10-11 23:00:00|4415|4402.5|4503.5|4502.5|4505|4504.5|4410.5|4402.5|2245670
1507849200000|2017-10-12 23:00:00|4511|4494|4509.5|4508.5|4524.5|4524|4477|4476.5|1981102
1508108400000|2017-10-15 23:00:00|4502|4495|4504.5|4504|4538.5|4537.5|4487|4485.5|1773155
1508194800000|2017-10-16 23:00:00|4499|4495.5|4510.5|4509.5|4529|4528|4478|4477|2719159
1508281200000|2017-10-17 23:00:00|4521.5|4512.5|4552|4551|4558|4557|4500.5|4499|2166782
1508367600000|2017-10-18 23:00:00|4449.5|4416.5|4296|4295|4450|4428.5|4285|4284|6196281
1508454000000|2017-10-19 23:00:00|4285|4278|4164|4162.5|4294.5|4292.5|4162.5|4162|5045665
1508713200000|2017-10-22 23:00:00|4156.5|4151|4123.5|4122.5|4179.5|4178|4123|4122|4101163
1508799600000|2017-10-23 23:00:00|4126.5|4121.5|4121.5|4120|4148.5|4148|4108|4107.5|4331391
1508886000000|2017-10-24 23:00:00|4110|4101.5|4085|4084|4140.5|4140|4077|4076|3252106
1508972400000|2017-10-25 23:00:00|4119|4098|4226|4225|4226.5|4225.5|4112.5|4098|3658698
1509058800000|2017-10-26 23:00:00|4243|4239|4232.5|4231.5|4285|4284|4196.5|4196|3452255
1509321600000|2017-10-30 00:00:00|4223.5|4215|4195.5|4193.5|4227.5|4226.5|4191|4191|2436040
1509408000000|2017-10-31 00:00:00|4218|4211|4275|4274|4276.5|4276|4211|4206|2612936
1509494400000|2017-11-01 00:00:00|4277.5|4269|4254.5|4253.5|4284|4282.5|4252|4251.5|3426426
1509580800000|2017-11-02 00:00:00|4216|4214.5|4264.5|4263.5|4284.5|4283.5|4215|4214|3588197
1509667200000|2017-11-03 00:00:00|4270|4265.5|4280|4279|4295|4294.5|4262|4257.5|2034879
1509926400000|2017-11-06 00:00:00|4282|4252.5|4259.5|4258|4285.5|4285|4246|4246|2279319
1510012800000|2017-11-07 00:00:00|4265|4258.5|4222|4220.5|4268.5|4267|4217|4216|2164955
1510099200000|2017-11-08 00:00:00|4237.5|4221|4276.5|4275|4283.5|4282.5|4227.5|4221|2236109
1510185600000|2017-11-09 00:00:00|4277.5|4262|4269.5|4268.5|4308|4307|4252.5|4251.5|2325820
1510272000000|2017-11-10 00:00:00|4265|4259|4224|4223|4271|4265.5|4213.5|4212.5|1852746
1510531200000|2017-11-13 00:00:00|4264|4260|4262.5|4261.5|4298.5|4297.5|4232|4231.5|2416428
1510617600000|2017-11-14 00:00:00|4268.5|4249|4243.5|4242|4268.5|4258.5|4225|4224.5|2272072
1510704000000|2017-11-15 00:00:00|4228.5|4217.5|4217|4216|4266|4265.5|4213|4212.5|2241758
1510790400000|2017-11-16 00:00:00|4227|4225|4219|4217.5|4240.5|4239.5|4208.5|4207.5|2412627
1510876800000|2017-11-17 00:00:00|4219|4212.5|4160|4158.5|4223|4221.5|4155.5|4155|2952116
1511136000000|2017-11-20 00:00:00|4138|4134.5|4203|4201.5|4231.5|4230.5|4132|4130.5|930541
1511222400000|2017-11-21 00:00:00|4177|4177|4184|4184|4187.5|4187.5|4170|4168|208146
1511308800000|2017-11-22 00:00:00|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4168|4168|0
1511395200000|2017-11-23 00:00:00|4184.5|4169|4233.5|4232|4238.5|4237.5|4182|4169|573999
1511481600000|2017-11-24 00:00:00|4244|4240|4263.5|4262.5|4275|4271.5|4236.5|4235.5|1238258
1511740800000|2017-11-27 00:00:00|4259|4252|4240.5|4239|4299.5|4298.5|4240.5|4239|1497096
1511827200000|2017-11-28 00:00:00|4247.5|4243.5|4329|4328.5|4342.5|4341.5|4246|4243.5|1686282
1511913600000|2017-11-29 00:00:00|4295.5|4292|4218.5|4217|4303.5|4297|4210.5|4210|1938596
1512000000000|2017-11-30 00:00:00|4224.5|4216|4177.5|4174.5|4251.5|4250.5|4171.5|4171|2304744
1512086400000|2017-12-01 00:00:00|4163.5|4157|4118.5|4113.5|4178|4175|4107.5|4106|1942078
1512345600000|2017-12-04 00:00:00|4166|4162|4146.5|4144.5|4177|4173|4101|4100.5|1817021
1512432000000|2017-12-05 00:00:00|4153.5|4141.5|4158.5|4157|4210|4209|4143|4141.5|1748320
1512518400000|2017-12-06 00:00:00|4157|4148|4173.5|4172|4202.5|4201.5|4154.5|4148|3415088
1512604800000|2017-12-07 00:00:00|4191|4174.5|4166.5|4165.5|4211.5|4211|4164|4164|2257999
1512691200000|2017-12-08 00:00:00|4160.5|4158.5|4187|4186|4192|4191.5|4108|4107|2058189
1512950400000|2017-12-11 00:00:00|4200|4198|4181.5|4180.5|4222|4220.5|4172.5|4172|2062862
1513036800000|2017-12-12 00:00:00|4201.5|4187.5|4215.5|4214|4216.5|4216|4177|4174|1990872
1513123200000|2017-12-13 00:00:00|4205|4198|4196|4195|4214.5|4213.5|4179|4178.5|2173000
1513209600000|2017-12-14 00:00:00|4187.5|4186|4144.5|4143|4209.5|4208|4141.5|4141|1582839
1513296000000|2017-12-15 00:00:00|4137.5|4136|4196|4195.5|4197|4196.5|4125|4124|1992946
1513555200000|2017-12-18 00:00:00|4188.5|4176|4209|4208.5|4214|4213.5|4176.5|4175|1656736
1513641600000|2017-12-19 00:00:00|4203|4202.5|4184.5|4183|4226|4225.5|4180.5|4180|1523354
1513728000000|2017-12-20 00:00:00|4175|4171.5|4127.5|4126|4178.5|4177|4116.5|4116|1825475
1513814400000|2017-12-21 00:00:00|4119|4117|4133|4131.5|4144|4143.5|4092|4091.5|1237810
1513900800000|2017-12-22 00:00:00|4126|4120.5|4133.5|4133|4150.5|4149.5|4121|4120.5|856845
1514332800000|2017-12-27 00:00:00|4128|4101.5|4133|4131.5|4143.5|4143|4103|4101.5|1472713
1514419200000|2017-12-28 00:00:00|4134|4132.5|4118|4117.5|4148.5|4147.5|4116.5|4115.5|1009613
1514505600000|2017-12-29 00:00:00|4113.5|4110.5|4130|4129|4133|4132.5|4107|4104.5|1228594
1514851200000|2018-01-02 00:00:00|4123|4120|4041|4039|4123|4120|4038|4037.5|2223480
1514937600000|2018-01-03 00:00:00|4048|4042|4057|4056|4066.5|4066.5|4007|4005|1707814
1515024000000|2018-01-04 00:00:00|4059.5|4054|4079|4078|4082|4081.5|4042.5|4042|2743904
1515110400000|2018-01-05 00:00:00|4051.5|4043|4081.5|4080|4087.5|4087|4042|4041|2100560
1515369600000|2018-01-08 00:00:00|4079.5|4077|4085|4085|4103.5|4102.5|4069.5|4069|1995276
1515456000000|2018-01-09 00:00:00|4093.5|4085.5|4079.5|4078.5|4100.5|4098|4068|4067.5|1934171
1515542400000|2018-01-10 00:00:00|4074|4060.5|3998|3997.5|4077|4076|3980.5|3979.5|2557895
1515628800000|2018-01-11 00:00:00|4015|4007|4014.5|4013.5|4041|4040.5|4000.5|3999.5|2190686
1515715200000|2018-01-12 00:00:00|4000|3997|3985|3984|4003|4001.5|3945.5|3944.5|3545537
1515974400000|2018-01-15 00:00:00|3989.5|3985|3999|3997.5|4015|4014|3979.5|3977.5|1858181
1516060800000|2018-01-16 00:00:00|4008|4001|3990.5|3989|4019.5|4016.5|3978.5|3977.5|2373844
1516147200000|2018-01-17 00:00:00|3993|3991|4016.5|4016|4052|4051.5|3950|3949|3834415
1516233600000|2018-01-18 00:00:00|4022|4020.5|4016.5|4016|4032|4030.5|3982|3981.5|3011992
1516320000000|2018-01-19 00:00:00|4030|4013.5|4110|4109|4110.5|4109.5|4017.5|4013.5|4130632
1516579200000|2018-01-22 00:00:00|4090|4083.5|4073.5|4072.5|4098.5|4098|4065.5|4064.5|3642203
1516665600000|2018-01-23 00:00:00|4097.5|4065.5|4091|4089.5|4105.5|4105|4078.5|4065|2876242
1516752000000|2018-01-24 00:00:00|4090.5|4082.5|4048|4047.5|4090.5|4084|4044.5|4044|2716278
1516838400000|2018-01-25 00:00:00|4035.5|4023|3992|3991.5|4047.5|4045|3973.5|3973|2904974
1516924800000|2018-01-26 00:00:00|4007|3994.5|3998.5|3997.5|4035.5|4034.5|3986|3985|1455390
1517184000000|2018-01-29 00:00:00|3994|3988|3970.5|3969.5|3995.5|3994.5|3948|3947|1611263
1517270400000|2018-01-30 00:00:00|3955|3950.5|3986|3985|4001|4000|3938|3937.5|1640445
1517356800000|2018-01-31 00:00:00|4004|4001.5|3991.5|3990|4036|4035|3975.5|3975|1459564
1517443200000|2018-02-01 00:00:00|4061.5|4060|4038|4037|4065.5|4062|3955|3952.5|2045026
1517529600000|2018-02-02 00:00:00|4030|4024|4044|4043|4068.5|4067.5|4005|4003|1995579
1517788800000|2018-02-05 00:00:00|3990.5|3986|3952|3951|3999.5|3996.5|3952|3951|1759681
1517875200000|2018-02-06 00:00:00|3850|3837.5|3837|3835.5|3912|3911|3827|3824.5|2714520
1517961600000|2018-02-07 00:00:00|3851.5|3846|3892|3891|3900.5|3900|3828.5|3826|1842680
1518048000000|2018-02-08 00:00:00|3849|3837.5|3816|3814.5|3871.5|3870.5|3804.5|3804|2179971
1518134400000|2018-02-09 00:00:00|3813|3806|3779.5|3777.5|3824.5|3821|3761.5|3760|2005370
1518393600000|2018-02-12 00:00:00|3824.5|3813|3833|3831.5|3838.5|3837.5|3789|3787|1444591
1518480000000|2018-02-13 00:00:00|3832|3825|3795|3794|3838.5|3836|3792.5|3791.5|1227575
1518566400000|2018-02-14 00:00:00|3811.5|3805|3797.5|3794.5|3830|3829.5|3772|3769.5|1999742
1518652800000|2018-02-15 00:00:00|3798|3778|3779.5|3778|3798|3791.5|3735|3734|2036294
1518739200000|2018-02-16 00:00:00|3797.5|3785.5|3809|3808|3835|3834|3787|3785.5|1161102
1518998400000|2018-02-19 00:00:00|3811|3795|3733|3732.5|3811|3800.5|3729.5|3728.5|1031395
1519084800000|2018-02-20 00:00:00|3744.5|3735|3748.5|3747.5|3760|3759.5|3710.5|3705|1711570
1519171200000|2018-02-21 00:00:00|3741|3734|3734.5|3733.5|3744|3742.5|3707|3706.5|1364559
1519257600000|2018-02-22 00:00:00|3717|3712.5|3747.5|3746|3750.5|3749.5|3688|3686.5|1923173
1519344000000|2018-02-23 00:00:00|3753.5|3737.5|3754|3753|3779|3778|3715|3714|1454674
1519603200000|2018-02-26 00:00:00|3787|3768.5|3844|3842|3854.5|3854|3768|3766.5|1378019
1519689600000|2018-02-27 00:00:00|3847|3839.5|3746|3744.5|3857|3855|3745|3744|1317186
1519776000000|2018-02-28 00:00:00|3740|3730.5|3740|3738.5|3772.5|3772|3729.5|3728.5|1381123
1519862400000|2018-03-01 00:00:00|3737|3729|3704.5|3703|3748|3747|3678.5|3677.5|1933512
1519948800000|2018-03-02 00:00:00|3705.5|3704|3721|3719|3730.5|3729.5|3699.5|3698|1705805
1520208000000|2018-03-05 00:00:00|3714|3706.5|3762.5|3761|3764|3762.5|3699|3696|1055439
1520294400000|2018-03-06 00:00:00|3790|3782|3745|3744|3791|3789.5|3741|3740.5|1322187
1520380800000|2018-03-07 00:00:00|3738.5|3735.5|3790|3790|3801|3800.5|3727.5|3725.5|1805034
1520467200000|2018-03-08 00:00:00|3790.5|3781|3882.5|3881.5|3893.5|3893|3787.5|3781|1409139
1520553600000|2018-03-09 00:00:00|3879|3875|3892.5|3891|3916|3915.5|3868.5|3867.5|1399198
1520812800000|2018-03-12 00:00:00|3920|3914.5|3880.5|3879|3927.5|3925.5|3873.5|3872.5|1084134
1520899200000|2018-03-13 00:00:00|3891.5|3890|3796|3795|3891.5|3890|3785|3784.5|1501411
1520985600000|2018-03-14 00:00:00|3812|3792.5|3822|3820.5|3841.5|3840.5|3786|3782|2073133
1521072000000|2018-03-15 00:00:00|3834.5|3826.5|3758.5|3758|3834.5|3829|3743|3742.5|2175036
1521158400000|2018-03-16 00:00:00|3767.5|3765|3775.5|3774.5|3789|3788|3751|3749.5|1090005
1521417600000|2018-03-19 00:00:00|3826.5|3810.5|3780|3778.5|3826.5|3811.5|3746.5|3745.5|1170656
1521504000000|2018-03-20 00:00:00|3774|3769|3775|3773.5|3778.5|3778|3739.5|3738.5|976962
1521590400000|2018-03-21 00:00:00|3775.5|3762|3737.5|3736|3789.5|3788|3729|3728|1211140
1521676800000|2018-03-22 00:00:00|3723.5|3722|3753.5|3752.5|3755.5|3755|3704.5|3702.5|1412727
1521763200000|2018-03-23 00:00:00|3734|3717.5|3745|3745|3756|3755.5|3715|3714.5|1445774
1522018800000|2018-03-25 23:00:00|3746|3740|3700.5|3699.5|3751|3746|3695.5|3694.5|1667237
1522105200000|2018-03-26 23:00:00|3740|3730.5|3738|3736.5|3754.5|3753.5|3713|3711.5|1312252
1522191600000|2018-03-27 23:00:00|3752.5|3744.5|3905.5|3904|3909.5|3908.5|3744.5|3740|2479266
1522278000000|2018-03-28 23:00:00|3947|3938.5|3965|3963|3989|3988.5|3900|3897.5|1631331
1522710000000|2018-04-02 23:00:00|3915|3910|3920|3919.5|3940|3938.5|3903|3902|1238169
1522796400000|2018-04-03 23:00:00|3914|3906.5|3965.5|3964|3968.5|3968|3887.5|3886.5|1308805
1522882800000|2018-04-04 23:00:00|4012|4007|4034.5|4033.5|4035|4034|3981|3979.5|1014673
1522969200000|2018-04-05 23:00:00|4030.5|4014|4005.5|4004|4043|4039|4002.5|4000|1153228
1523228400000|2018-04-08 23:00:00|4029|4015.5|3973.5|3972|4029|4021|3963.5|3962.5|1025167
1523314800000|2018-04-09 23:00:00|3997.5|3991|3940.5|3939.5|4001|3998|3937|3936.5|1206212
1523401200000|2018-04-10 23:00:00|3920|3910|3944|3942.5|3950.5|3949.5|3889.5|3888.5|1182950
1523487600000|2018-04-11 23:00:00|3957|3943.5|3928.5|3928|3957|3947.5|3904.5|3903|859472
1523574000000|2018-04-12 23:00:00|3936.5|3919|3933.5|3932|3936.5|3934.5|3890.5|3890|1208001
1523833200000|2018-04-15 23:00:00|3944.5|3929|3912.5|3911|3945|3940.5|3894|3893.5|1058278
1523919600000|2018-04-16 23:00:00|3907.5|3895|3921|3920.5|3928|3927.5|3880|3879|1116904
1524006000000|2018-04-17 23:00:00|3931.5|3925.5|3949.5|3948.5|3972|3971.5|3913.5|3912|1486000
1524092400000|2018-04-18 23:00:00|3976.5|3975|3861|3859|3976.5|3975|3842|3841.5|2407562
1524178800000|2018-04-19 23:00:00|3890|3880.5|3880.5|3880|3910|3909.5|3860.5|3859|1542144
1524438000000|2018-04-22 23:00:00|3870.5|3856.5|3870.5|3869.5|3881|3880|3830.5|3828.5|1138963
1524524400000|2018-04-23 23:00:00|3874|3856|3923|3922|3931.5|3931|3872|3856|1923342
1524610800000|2018-04-24 23:00:00|3910|3900|3928|3927|3948|3947.5|3906.5|3900|1422879
1524697200000|2018-04-25 23:00:00|3949.5|3943.5|3956.5|3955.5|3968.5|3968|3924.5|3923.5|1294468
1524783600000|2018-04-26 23:00:00|3968.5|3952.5|4058|4057|4059.5|4058|3949|3947|1585643
1525042800000|2018-04-29 23:00:00|4074|4073|4081|4079.5|4116.5|4115.5|4053.5|4052.5|1450561
1525129200000|2018-04-30 23:00:00|4070|4064.5|4062|4062|4086|4085|4050.5|4050|497746
1525215600000|2018-05-01 23:00:00|4098|4085.5|3997.5|3996|4098.5|4095|3990.5|3989.5|1601643
1525302000000|2018-05-02 23:00:00|3957|3955.5|3953.5|3952.5|3973|3972.5|3943|3942.5|1355542
1525388400000|2018-05-03 23:00:00|3962|3954.5|3986.5|3986|3994|3993|3957|3954.5|1281912
1525734000000|2018-05-07 23:00:00|3983.5|3974.5|4060.5|4059|4097|4096|3983.5|3974.5|2493178
1525820400000|2018-05-08 23:00:00|4065.5|4034|4094.5|4093|4095.5|4094.5|4019|4018|2155297
1525906800000|2018-05-09 23:00:00|4089|4084.5|4147.5|4146|4151|4150|4084.5|4082|2293799
1525993200000|2018-05-10 23:00:00|4132.5|4128|4145|4144|4156.5|4155|4108|4107|1656392
1526252400000|2018-05-13 23:00:00|4158.5|4136.5|4140.5|4139|4179|4178.5|4133|4132|1577855
1526338800000|2018-05-14 23:00:00|4136.5|4124.5|4116|4115|4140|4139.5|4076.5|4075.5|2075690
1526425200000|2018-05-15 23:00:00|4100|4095.5|4109.5|4108|4111|4110|4064.5|4063.5|2435635
1526511600000|2018-05-16 23:00:00|4086.5|4080|4091.5|4090.5|4104|4103.5|4070.5|4070|1886479
1526598000000|2018-05-17 23:00:00|4100|4091.5|4132|4131|4159.5|4159|4082|4081|1766781
1526857200000|2018-05-20 23:00:00|4160.5|4145|4186.5|4185.5|4188.5|4188|4158|4145|1774013
1526943600000|2018-05-21 23:00:00|4189|4181.5|4197|4195.5|4205.5|4204.5|4164|4163.5|2044201
1527030000000|2018-05-22 23:00:00|4194|4189.5|4194.5|4193|4212.5|4212|4178.5|4177.5|2029982
1527116400000|2018-05-23 23:00:00|4195|4191|4178|4176.5|4207.5|4207|4173|4172.5|2171593
1527202800000|2018-05-24 23:00:00|4175.5|4170.5|4190|4189.5|4217|4216.5|4158|4157|2082731
1527548400000|2018-05-28 23:00:00|4162.5|4155|4171|4169.5|4196.5|4195.5|4152.5|4150|2481631
1527634800000|2018-05-29 23:00:00|4177.5|4167.5|4190.5|4189.5|4195.5|4195|4160|4159.5|1865707
1527721200000|2018-05-30 23:00:00|4217.5|4208|4165.5|4164|4220|4216|4145.5|4145|1912781
1527807600000|2018-05-31 23:00:00|4176.5|4174|4136|4135|4189.5|4187.5|4135|4134.5|1728058
1528066800000|2018-06-03 23:00:00|4170.5|4168.5|4182|4181|4211|4210|4161.5|4159.5|1596436
1528153200000|2018-06-04 23:00:00|4169|4167.5|4170.5|4169.5|4188.5|4188|4145|4144.5|1941103
1528239600000|2018-06-05 23:00:00|4169|4155|4099|4098|4170|4159|4075|4074.5|2103745
1528326000000|2018-06-06 23:00:00|4113|4112.5|4105|4104|4130.5|4129.5|4088|4087|2350532
1528412400000|2018-06-07 23:00:00|4075|4069.5|4118|4117.5|4136|4135.5|4071|4067|2024387
1528671600000|2018-06-10 23:00:00|4138|4131.5|4149|4148|4175.5|4171|4122|4121|1546785
1528758000000|2018-06-11 23:00:00|4168|4154|4160|4159|4184|4183.5|4144.5|4144|1392447
1528844400000|2018-06-12 23:00:00|4164.5|4151|4150.5|4149.5|4168|4167.5|4136|4135.5|2160826
1528930800000|2018-06-13 23:00:00|4139.5|4122.5|4037.5|4036|4168|4166|3962|3961|5545235
1529017200000|2018-06-14 23:00:00|4023.5|4022|4081|4079.5|4105.5|4105|4013.5|4011.5|2471054
1529276400000|2018-06-17 23:00:00|4075|4070.5|4041|4040|4086.5|4085.5|4032.5|4032|1581981
1529362800000|2018-06-18 23:00:00|4021.5|4020.5|4060|4059|4067|4066.5|4012.5|4009.5|2022454
1529449200000|2018-06-19 23:00:00|4068|4064.5|4087|4085|4129|4128|4061|4059.5|1999033
1529535600000|2018-06-20 23:00:00|4099|4080.5|4088|4087.5|4152.5|4151|4068|4067|1878128
1529622000000|2018-06-21 23:00:00|4086|4080|4145|4143|4146|4144|4084|4080|1736214
1529881200000|2018-06-24 23:00:00|4137|4130|4119.5|4118.5|4177|4175.5|4118|4116.5|1711009
1529967600000|2018-06-25 23:00:00|4139.5|4127.5|4136|4134.5|4155.5|4155|4114|4112.5|1424310
1530054000000|2018-06-26 23:00:00|4137.5|4118.5|4159|4158|4188.5|4188|4124.5|4118|1950531
1530140400000|2018-06-27 23:00:00|4157|4154.5|4167.5|4166|4194.5|4193.5|4149|4139.5|1991923
1530226800000|2018-06-28 23:00:00|4199.5|4194.5|4205|4204|4234|4233|4196.5|4194|1569717
1530486000000|2018-07-01 23:00:00|4162.5|4151|4165.5|4164.5|4205|4202.5|4159|4151|1688644
1530572400000|2018-07-02 23:00:00|4174.5|4166.5|4217|4215|4236|4235.5|4156.5|4150.5|2155540
1530658800000|2018-07-03 23:00:00|4219.5|4205.5|4223.5|4222.5|4238|4237|4193|4191|1127000
1530745200000|2018-07-04 23:00:00|4234|4227.5|4207.5|4206.5|4239|4234|4192|4191.5|1624856
1530831600000|2018-07-05 23:00:00|4224.5|4212.5|4205.5|4204.5|4244.5|4243.5|4197.5|4196.5|1535505
1531090800000|2018-07-08 23:00:00|4210|4208.5|4215|4214.5|4221|4220|4188|4187.5|1577412
1531177200000|2018-07-09 23:00:00|4207.5|4205|4199|4198.5|4220|4219|4171.5|4171|1540946
1531263600000|2018-07-10 23:00:00|4202|4196|4181|4180|4212|4209.5|4177.5|4176.5|1714971
1531350000000|2018-07-11 23:00:00|4186.5|4184.5|4186.5|4185.5|4196.5|4194|4174.5|4174|1998009
1531436400000|2018-07-12 23:00:00|4205.5|4203.5|4204.5|4204|4231|4230.5|4199.5|4199|1609367
1531695600000|2018-07-15 23:00:00|4207|4203|4189|4187.5|4213|4209.5|4154|4153|1778027
1531782000000|2018-07-16 23:00:00|4192|4185|4180|4178.5|4200.5|4198|4161|4160.5|1850929
1531868400000|2018-07-17 23:00:00|4191.5|4180.5|4210.5|4209.5|4248.5|4248|4191.5|4175.5|1721676
1531954800000|2018-07-18 23:00:00|4193.5|4191.5|4319|4317|4342|4341.5|4157|4150.5|2116388
1532041200000|2018-07-19 23:00:00|4350|4348.5|4367|4365.5|4409|4408|4345.5|4344|2337955
1532300400000|2018-07-22 23:00:00|4369|4350.5|4307.5|4306.5|4369|4356|4301.5|4301|1792158
1532386800000|2018-07-23 23:00:00|4323.5|4313|4292.5|4291|4327.5|4327|4273|4270|1709816
1532473200000|2018-07-24 23:00:00|4290|4287|4288.5|4288|4301|4300.5|4265.5|4264.5|1243794
1532559600000|2018-07-25 23:00:00|4292.5|4289|4286.5|4285.5|4300.5|4299.5|4264|4260|1118571
1532646000000|2018-07-26 23:00:00|4290.5|4280.5|4309|4307.5|4316|4315.5|4263.5|4260|1360561
1532905200000|2018-07-29 23:00:00|4314.5|4305|4329.5|4329|4353.5|4353|4304|4302.5|1069809
1532991600000|2018-07-30 23:00:00|4354.5|4326.5|4358.5|4357|4373.5|4373|4323|4321.5|1698330
1533078000000|2018-07-31 23:00:00|4360.5|4347.5|4347.5|4346.5|4381.5|4380.5|4330|4329|1972899
1533164400000|2018-08-01 23:00:00|4327.5|4325|4329|4327|4347|4346.5|4307.5|4304.5|1454294
1533250800000|2018-08-02 23:00:00|4348.5|4334.5|4376.5|4375|4378|4377|4332|4329|1208484
1533510000000|2018-08-05 23:00:00|4379|4372.5|4389|4387|4407.5|4406.5|4366|4361.5|882144
1533596400000|2018-08-06 23:00:00|4407|4395|4409.5|4408.5|4425.5|4424.5|4377.5|4373.5|1042966
1533682800000|2018-08-07 23:00:00|4407.5|4401|4438|4437|4452|4451|4407|4401|1130642
1533769200000|2018-08-08 23:00:00|4440|4436.5|4431|4429.5|4447.5|4447|4417|4416.5|1043703
1533855600000|2018-08-09 23:00:00|4406|4401|4370.5|4370|4433|4431|4363|4362.5|1504727
1534114800000|2018-08-12 23:00:00|4373.5|4361.5|4373.5|4373|4383|4382|4338.5|4337|1045686
1534201200000|2018-08-13 23:00:00|4387.5|4377.5|4389.5|4388.5|4415.5|4414.5|4369.5|4368.5|1054628
1534287600000|2018-08-14 23:00:00|4399.5|4392.5|4369.5|4368|4403.5|4402|4345|4344.5|1062504
1534374000000|2018-08-15 23:00:00|4396.5|4387.5|4416|4414.5|4419.5|4418.5|4365|4363|838095
1534460400000|2018-08-16 23:00:00|4419.5|4406.5|4414|4413|4440|4437.5|4392|4391.5|835334
1534719600000|2018-08-19 23:00:00|4427.5|4418.5|4451.5|4451|4459.5|4458.5|4406.5|4403|843556
1534806000000|2018-08-20 23:00:00|4446|4434.5|4423|4422|4470|4469|4404|4403.5|1093607
1534892400000|2018-08-21 23:00:00|4416.5|4403|4430|4429|4460|4459.5|4402|4398|977197
1534978800000|2018-08-22 23:00:00|4439.5|4429.5|4439|4438|4453.5|4452.5|4425|4423|836738
1535065200000|2018-08-23 23:00:00|4440.5|4434|4443.5|4442.5|4454.5|4454|4408|4406.5|849103
1535410800000|2018-08-27 23:00:00|4485.5|4484|4493.5|4492|4504.5|4503.5|4461.5|4460.5|1099749
1535497200000|2018-08-28 23:00:00|4495.5|4488.5|4449.5|4448.5|4495.5|4492.5|4439|4438.5|1074413
1535583600000|2018-08-29 23:00:00|4429|4427.5|4432.5|4431.5|4448|4447|4422.5|4418|1036665
1535670000000|2018-08-30 23:00:00|4422.5|4419|4380.5|4379|4426.5|4424.5|4378.5|4377|1284049
1535929200000|2018-09-02 23:00:00|4404.5|4387.5|4421|4420|4430.5|4429.5|4390|4386.5|1052519
1536015600000|2018-09-03 23:00:00|4429.5|4425.5|4365|4363.5|4432.5|4429.5|4341.5|4340.5|1323454
1536102000000|2018-09-04 23:00:00|4347|4342|4288.5|4287.5|4354.5|4350.5|4262|4260.5|2233092
1536188400000|2018-09-05 23:00:00|4272.5|4269|4230|4228.5|4276.5|4276|4226|4225|1538514
1536274800000|2018-09-06 23:00:00|4234.5|4224.5|4244.5|4243|4260|4259.5|4209|4208.5|2079759
1536534000000|2018-09-09 23:00:00|4240.5|4232|4278.5|4277|4281.5|4280.5|4235|4231|1384339
1536620400000|2018-09-10 23:00:00|4281.5|4272.5|4295|4294|4301|4300.5|4248|4247|1536353
1536706800000|2018-09-11 23:00:00|4297|4289.5|4330|4329|4336.5|4335.5|4259|4258.5|1470161
1536793200000|2018-09-12 23:00:00|4321.5|4311.5|4276|4274.5|4321.5|4319.5|4259.5|4252|1778029
1536879600000|2018-09-13 23:00:00|4298|4276|4265|4264|4298|4296|4259|4258.5|1223202
1537138800000|2018-09-16 23:00:00|4262.5|4245.5|4255.5|4254.5|4263.5|4262.5|4225.5|4224.5|1407920
1537225200000|2018-09-17 23:00:00|4254.5|4244.5|4239|4237.5|4274|4273|4237|4236.5|1379276
1537311600000|2018-09-18 23:00:00|4233.5|4231.5|4140.5|4139.5|4234.5|4231.5|4132.5|4132|2498098
1537398000000|2018-09-19 23:00:00|4151.5|4130.5|4198.5|4197.5|4199.5|4199|4130.5|4129.5|1775270
1537484400000|2018-09-20 23:00:00|4219.5|4205|4274|4273|4285.5|4285|4209.5|4202|2483463
1537743600000|2018-09-23 23:00:00|4261.5|4254|4201.5|4200|4275|4256.5|4196|4195.5|1317977
1537830000000|2018-09-24 23:00:00|4211.5|4202|4178.5|4178|4217|4215.5|4169|4168|1984197
1537916400000|2018-09-25 23:00:00|4176|4174.5|4196.5|4195|4197.5|4197|4165|4164.5|1768590
1538002800000|2018-09-26 23:00:00|4188.5|4169.5|4233|4232|4239.5|4239|4164|4160|1184322
1538089200000|2018-09-27 23:00:00|4234.5|4231.5|4223.5|4222|4250.5|4250|4193.5|4193|1678316
1538348400000|2018-09-30 23:00:00|4205.5|4197|4239.5|4238.5|4251|4250.5|4195|4190|1199889
1538434800000|2018-10-01 23:00:00|4211|4198|4203.5|4202.5|4211|4208.5|4171.5|4170.5|1494286
1538521200000|2018-10-02 23:00:00|4225.5|4205|4227|4226|4235|4234|4197.5|4196.5|1507153
1538607600000|2018-10-03 23:00:00|4179.5|4177.5|4083|4081.5|4195.5|4187.5|4079.5|4078|2067057
1538694000000|2018-10-04 23:00:00|4126.5|4120.5|4049.5|4048|4130|4123|4033|4032|3161652
1538953200000|2018-10-07 23:00:00|4056|4047.5|4046|4044.5|4081.5|4080|4032.5|4031.5|1643230
1539039600000|2018-10-08 23:00:00|4050|4041.5|4057.5|4056|4062|4061|4006|4005.5|1418621
1539126000000|2018-10-09 23:00:00|4047.5|4039.5|4044|4043|4055|4051.5|4019.5|4019|1315116
1539212400000|2018-10-10 23:00:00|4010|4000|3943.5|3942|4048|4043|3938|3937|2542982
1539298800000|2018-10-11 23:00:00|3949|3945|3934|3933|3974.5|3974|3928.5|3928|2377434
1539558000000|2018-10-14 23:00:00|3945.5|3931.5|4009.5|4008|4013.5|4012.5|3924.5|3923.5|1375431
1539644400000|2018-10-15 23:00:00|4000|3996.5|4046|4044|4057.5|4056|3980|3979|1608934
1539730800000|2018-10-16 23:00:00|4032.5|4028|4020|4019|4047|4045.5|3992.5|3991.5|1576693
1539817200000|2018-10-17 23:00:00|3946|3940|3993|3992|4024.5|4023.5|3924|3922.5|2011739
1539903600000|2018-10-18 23:00:00|4016.5|4001|4113.5|4111.5|4151|4150|4005.5|4001|2535163
1540162800000|2018-10-21 23:00:00|4140|4137|4127|4126.5|4192.5|4191.5|4121.5|4121|1913229
1540249200000|2018-10-22 23:00:00|4083|4080|4140.5|4139|4184.5|4183.5|4077.5|4074.5|2497491
1540335600000|2018-10-23 23:00:00|4160|4148|4175|4173.5|4222.5|4221|4152|4148|2155748
1540422000000|2018-10-24 23:00:00|4200.5|4200|4236|4234.5|4240.5|4240|4170.5|4169.5|2042466
1540508400000|2018-10-25 23:00:00|4227.5|4206.5|4147.5|4145|4228.5|4216.5|4118.5|4118|2345708
1540771200000|2018-10-29 00:00:00|4136.5|4131|4170|4167.5|4176.5|4175|4121|4120|1732063
1540857600000|2018-10-30 00:00:00|4190|4188.5|4188|4186.5|4201.5|4200.5|4120.5|4120|2440360
1540944000000|2018-10-31 00:00:00|4249|4238|4152.5|4151.5|4249|4242.5|4141|4140|2371443
1541030400000|2018-11-01 00:00:00|4095.5|4090|4096|4094|4145|4144|4076|4074.5|1946517
1541116800000|2018-11-02 00:00:00|4139|4135.5|4090.5|4089.5|4139|4135.5|4057.5|4056.5|1925899
1541376000000|2018-11-05 00:00:00|4098|4074.5|4102|4101|4122.5|4121.5|4067|4059.5|1607361
1541462400000|2018-11-06 00:00:00|4096|4095|4081|4079.5|4096|4095|4055|4054|1544005
1541548800000|2018-11-07 00:00:00|4099.5|4080|4105|4103.5|4133|4131.5|4086|4080|1744222
1541635200000|2018-11-08 00:00:00|4103|4100|4072|4070.5|4115|4114|4070.5|4069.5|1625458
1541721600000|2018-11-09 00:00:00|4085|4083.5|4151|4149|4156|4155|4084.5|4080.5|1818723
1541980800000|2018-11-12 00:00:00|4180|4173.5|4152.5|4151.5|4180|4176.5|4142.5|4142|1817790
1542067200000|2018-11-13 00:00:00|4165|4153.5|4151.5|4149.5|4185|4182.5|4140|4139|1982995
1542153600000|2018-11-14 00:00:00|4161|4155.5|4137|4135|4177.5|4176.5|4126|4125|2762456
1542240000000|2018-11-15 00:00:00|4163.5|4147.5|4240.5|4238.5|4260|4259|4148.5|4147.5|3213901
1542326400000|2018-11-16 00:00:00|4250.5|4250|4282.5|4280|4294.5|4292.5|4223|4222|2477121
1542585600000|2018-11-19 00:00:00|4274|4270|4255.5|4254.5|4305.5|4305|4249.5|4248|1724918
1542672000000|2018-11-20 00:00:00|4260.5|4251|4267.5|4266.5|4308.5|4308|4240.5|4240|2169722
1542758400000|2018-11-21 00:00:00|4299.5|4267.5|4282.5|4281|4310|4309.5|4263|4262|1682761
1542844800000|2018-11-22 00:00:00|4265.5|4258|4233.5|4231.5|4321.5|4320.5|4229.5|4228.5|1620489
1542931200000|2018-11-23 00:00:00|4248.5|4223|4250.5|4249|4257|4256|4195.5|4194|1435832
1543190400000|2018-11-26 00:00:00|4289|4286.5|4201|4199.5|4301|4295.5|4197|4196|1868038
1543276800000|2018-11-27 00:00:00|4225.5|4218.5|4263|4262|4279.5|4273.5|4225.5|4218.5|1984479
1543363200000|2018-11-28 00:00:00|4279.5|4273.5|4260.5|4259|4297.5|4293.5|4217.5|4217|1907822
1543449600000|2018-11-29 00:00:00|4278|4277.5|4259.5|4257|4297.5|4293|4235.5|4234.5|1877696
1543536000000|2018-11-30 00:00:00|4267.5|4244.5|4235.5|4234.5|4285|4283.5|4234.5|4233|1482863
1543795200000|2018-12-03 00:00:00|4285|4256|4248|4247.5|4291|4290.5|4224.5|4224|1600570
1543881600000|2018-12-04 00:00:00|4252.5|4250.5|4295.5|4294|4302.5|4302|4252|4250.5|2159950
1543968000000|2018-12-05 00:00:00|4279|4270|4244.5|4242.5|4296.5|4292|4227|4225|1329276
1544054400000|2018-12-06 00:00:00|4221|4212|4153|4151|4256|4254.5|4148.5|4147|1624540
1544140800000|2018-12-07 00:00:00|4174.5|4160|4251.5|4249.5|4264|4263|4155.5|4153.5|1205571
1544400000000|2018-12-10 00:00:00|4229|4225|4250|4248|4313.5|4313|4218.5|4215.5|1649608
1544486400000|2018-12-11 00:00:00|4254.5|4244|4324.5|4324|4334.5|4333.5|4237|4231|1551119
1544572800000|2018-12-12 00:00:00|4350|4347.5|4324|4322|4384|4383|4321.5|4320.5|1359142
1544659200000|2018-12-13 00:00:00|4346.5|4318.5|4343|4342.5|4360.5|4359.5|4291.5|4290|1540893
1544745600000|2018-12-14 00:00:00|4342.5|4337.5|4317|4315.5|4345.5|4341|4291.5|4290.5|1174772
1545004800000|2018-12-17 00:00:00|4296|4294.5|4232|4227.5|4312.5|4312|4228.5|4227.5|1368780
1545091200000|2018-12-18 00:00:00|4235.5|4220|4201.5|4200|4239|4237.5|4180|4179|1553196
1545177600000|2018-12-19 00:00:00|4195|4190.5|4217|4216|4219.5|4218|4177|4176|820399
1545264000000|2018-12-20 00:00:00|4208.5|4205|4202|4201|4237|4234.5|4186.5|4186|1485354
1545350400000|2018-12-21 00:00:00|4216.5|4202.5|4203.5|4202|4219|4216|4128.5|4127.5|2190569
1545609600000|2018-12-24 00:00:00|4159.5|4158|4156|4153.5|4190|4188|4148.5|4147.5|430472
1545868800000|2018-12-27 00:00:00|4155|4152.5|4075|4074|4171|4170.5|4047|4045.5|1522538
1545955200000|2018-12-28 00:00:00|4106|4102|4121|4119.5|4151.5|4150.5|4093|4091.5|1278112
1546214400000|2018-12-31 00:00:00|4081|4065|4118.5|4116.5|4129|4128|4076.5|4065|547845
1546387200000|2019-01-02 00:00:00|4118|4108.5|4143|4141|4156|4154.5|4090|4084.5|1007843
1546473600000|2019-01-03 00:00:00|4119.5|4109.5|4127|4126|4157|4150|4098.5|4097.5|1295168
1546560000000|2019-01-04 00:00:00|4156.5|4151|4149.5|4148.5|4166|4158|4098.5|4098|1109585
1546819200000|2019-01-07 00:00:00|4155.5|4140.5|4101.5|4100.5|4155.5|4142.5|4073|4072|827792
1546905600000|2019-01-08 00:00:00|4068.5|4066|4105|4104.5|4113.5|4113|4055|4053.5|1354317
1546992000000|2019-01-09 00:00:00|4112|4104|4095|4093|4122|4117.5|4071|4070|1287680
1547078400000|2019-01-10 00:00:00|4070|4060.5|4079|4078|4095.5|4094|4054.5|4053.5|1075000
1547164800000|2019-01-11 00:00:00|4097|4083|4093.5|4092|4150.5|4150|4087.5|4083|1545955
1547424000000|2019-01-14 00:00:00|4073|4066|4019.5|4018|4088.5|4087.5|4012|4011.5|1444242
1547510400000|2019-01-15 00:00:00|4038|4037.5|4087|4085|4091.5|4090.5|4030|4026.5|1124051
1547596800000|2019-01-16 00:00:00|4073|4070.5|3996.5|3995|4073|4070.5|3984.5|3983.5|1407323
1547683200000|2019-01-17 00:00:00|3999.5|3991.5|4030.5|4029|4039|4038|3989.5|3989|956510
1547769600000|2019-01-18 00:00:00|4021.5|4018|4056|4055|4072|4071|3997.5|3994.5|1393681
1548028800000|2019-01-21 00:00:00|4063|4040.5|4045.5|4044.5|4083.5|4082|4038.5|4036.5|954243
1548115200000|2019-01-22 00:00:00|4048.5|4022.5|4024|4022.5|4071.5|4070.5|4010|4009|1192011
1548201600000|2019-01-23 00:00:00|4017.5|4011|4039|4038.5|4064.5|4063|3993|3990|1229925
1548288000000|2019-01-24 00:00:00|4054|4030|4012|4011|4054|4053|4006|4005|1041554
1548374400000|2019-01-25 00:00:00|3994.5|3990|3976.5|3975.5|4013.5|4012.5|3974|3973|1214314
1548633600000|2019-01-28 00:00:00|3958.5|3950.5|3942|3940.5|3961|3959.5|3924.5|3923.5|1073436
1548720000000|2019-01-29 00:00:00|3955.5|3942.5|4030|4028.5|4031.5|4030.5|3949.5|3941.5|1576226
1548806400000|2019-01-30 00:00:00|4025.5|4012.5|4054.5|4053|4072|4071|4022|4012.5|1563274
1548892800000|2019-01-31 00:00:00|3994.5|3980|3985|3983.5|4039|4034|3905|3903.5|2367207
1548979200000|2019-02-01 00:00:00|4008.5|3998.5|4059|4057|4080|4079.5|4007|3998.5|1399793
1549238400000|2019-02-04 00:00:00|4067|4049.5|4099.5|4098|4135|4133.5|4049.5|4046|1149986
1549324800000|2019-02-05 00:00:00|4099|4090.5|4226.5|4225.5|4227.5|4226.5|4090.5|4084.5|1249612
1549411200000|2019-02-06 00:00:00|4214|4190|4169.5|4168|4220|4218.5|4166|4165|897608
1549497600000|2019-02-07 00:00:00|4161.5|4154|4178.5|4177.5|4192.5|4191|4157|4154|1372555
1549584000000|2019-02-08 00:00:00|4187|4175.5|4175.5|4174|4207|4205.5|4154.5|4153.5|907274
1549843200000|2019-02-11 00:00:00|4199|4181|4206|4205|4210.5|4210|4163|4162|1157718
1549929600000|2019-02-12 00:00:00|4224.5|4206|4254|4252.5|4256.5|4255.5|4206|4202.5|1368754
1550016000000|2019-02-13 00:00:00|4270|4259.5|4261.5|4261|4281|4275.5|4236.5|4235.5|1371708
1550102400000|2019-02-14 00:00:00|4259|4255|4249.5|4248|4268|4267|4231|4229.5|1289149
1550188800000|2019-02-15 00:00:00|4260.5|4233.5|4249.5|4248.5|4282.5|4281.5|4242|4233.5|888685
1550448000000|2019-02-18 00:00:00|4231.5|4228|4259|4258|4270|4269|4218|4217|794394
1550534400000|2019-02-19 00:00:00|4264|4252.5|4203|4201.5|4267|4264.5|4197|4196.5|925825
1550620800000|2019-02-20 00:00:00|4227.5|4200.5|4228|4227|4243|4242|4198.5|4198|1138557
1550707200000|2019-02-21 00:00:00|4242.5|4236.5|4255.5|4255|4280.5|4279.5|4228.5|4227.5|1043432
1550793600000|2019-02-22 00:00:00|4244.5|4236|4202.5|4201.5|4248.5|4247.5|4176|4175|1207613
1551052800000|2019-02-25 00:00:00|4220.5|4210.5|4153.5|4152.5|4221.5|4218|4139.5|4138.5|1642274
1551139200000|2019-02-26 00:00:00|4129.5|4121|4116.5|4115.5|4143.5|4142.5|4072|4071|1454007
1551225600000|2019-02-27 00:00:00|4068|4065|3988|3987|4072.5|4069.5|3944|3943.5|2630445
1551312000000|2019-02-28 00:00:00|3979.5|3972|4012|4011|4013|4012|3965|3960|1810816
1551398400000|2019-03-01 00:00:00|4035.5|4028.5|3974|3973.5|4035.5|4031.5|3967|3966.5|1783999
1551657600000|2019-03-04 00:00:00|3985|3980|4003.5|4002.5|4020.5|4019.5|3968|3967.5|1131401
1551744000000|2019-03-05 00:00:00|4014.5|4009.5|4072|4071|4085|4084|3995|3992.5|1292301
1551830400000|2019-03-06 00:00:00|4086.5|4075|4050|4049|4086.5|4079.5|4038.5|4037.5|977910
1551916800000|2019-03-07 00:00:00|4044|4032.5|4112.5|4111|4124|4122.5|4042|4032.5|1221016
1552003200000|2019-03-08 00:00:00|4112|4111.5|4173|4172|4185.5|4185|4112|4110|1373098
1552262400000|2019-03-11 00:00:00|4190.5|4187.5|4105.5|4104|4211|4208|4094|4093|1554410
1552348800000|2019-03-12 00:00:00|4094.5|4084.5|4142.5|4141|4147.5|4146.5|4021.5|4021|1947348
1552435200000|2019-03-13 00:00:00|4131|4109|4137|4135.5|4170.5|4170|4121.5|4109|1457187
1552521600000|2019-03-14 00:00:00|4140|4133|4200.5|4200|4212|4211|4121.5|4120|1329318
1552608000000|2019-03-15 00:00:00|4233.5|4228|4259.5|4258|4270|4269.5|4211|4209.5|1975131
1552867200000|2019-03-18 00:00:00|4275|4266|4266|4264.5|4284.5|4284|4252|4251|1347072
1552953600000|2019-03-19 00:00:00|4263|4258.5|4264|4262.5|4284|4282|4253|4252|997744
1553040000000|2019-03-20 00:00:00|4275|4259.5|4297.5|4296|4317|4316|4265|4259.5|1403923
1553126400000|2019-03-21 00:00:00|4332|4323.5|4404|4403|4409|4408.5|4322|4320.5|1469866
1553212800000|2019-03-22 00:00:00|4389.5|4371.5|4323|4322|4389.5|4378|4316.5|4316|1269968
1553472000000|2019-03-25 00:00:00|4324|4323|4334.5|4333|4343.5|4342|4290|4288|998531
1553558400000|2019-03-26 00:00:00|4341|4324|4361.5|4359.5|4377|4376.5|4318|4315.5|1149306
1553644800000|2019-03-27 00:00:00|4368|4356|4339|4337.5|4370|4368|4316|4315|988356
1553731200000|2019-03-28 00:00:00|4360|4351.5|4395.5|4394|4407.5|4406.5|4356.5|4351.5|963155
1553817600000|2019-03-29 00:00:00|4410|4407.5|4398|4397|4430.5|4425.5|4368.5|4367.5|1126985
1554073200000|2019-03-31 23:00:00|4422.5|4410|4354|4352.5|4422.5|4410.5|4344|4343.5|1305311
1554159600000|2019-04-01 23:00:00|4374.5|4369|4401|4399.5|4431.5|4430.5|4374|4369|1263920
1554246000000|2019-04-02 23:00:00|4383|4375.5|4385.5|4383.5|4388.5|4387.5|4322.5|4322|1235133
1554332400000|2019-04-03 23:00:00|4385|4370.5|4399.5|4399|4405.5|4404.5|4374.5|4367|860214
1554418800000|2019-04-04 23:00:00|4419.5|4394.5|4417.5|4416|4419.5|4418|4368.5|4367.5|630383
1554678000000|2019-04-07 23:00:00|4407|4394.5|4411.5|4410.5|4424.5|4423.5|4374.5|4369.5|666409
1554764400000|2019-04-08 23:00:00|4400|4396.5|4420|4419|4420|4419.5|4370.5|4369|947422
1554850800000|2019-04-09 23:00:00|4375.5|4374.5|4393.5|4392|4405.5|4405|4367|4364.5|1004041
1554937200000|2019-04-10 23:00:00|4393|4382.5|4395.5|4395|4423.5|4422.5|4377|4372.5|724480
1555023600000|2019-04-11 23:00:00|4405|4390|4357|4355.5|4422.5|4419|4322.5|4321.5|1055360
1555282800000|2019-04-14 23:00:00|4366|4355|4345|4344|4372.5|4371|4335|4334|810094
1555369200000|2019-04-15 23:00:00|4362.5|4346.5|4371|4369.5|4375|4374|4346.5|4345.5|1025964
1555455600000|2019-04-16 23:00:00|4377|4372|4378|4376|4384|4381|4314|4313|1399839
1555542000000|2019-04-17 23:00:00|4413|4410|4496.5|4495|4551.5|4550.5|4412.5|4405|2046162
1555974000000|2019-04-22 23:00:00|4503.5|4468.5|4525.5|4524|4529.5|4529|4465.5|4464|1127715
1556060400000|2019-04-23 23:00:00|4545|4528.5|4532.5|4531.5|4545.5|4542|4500.5|4498|934767
1556146800000|2019-04-24 23:00:00|4536|4522.5|4545.5|4544.5|4560|4557|4517.5|4515.5|886737
1556233200000|2019-04-25 23:00:00|4549.5|4540|4582.5|4581.5|4586.5|4585.5|4531.5|4530|1230385
1556492400000|2019-04-28 23:00:00|4589|4579.5|4608.5|4607.5|4621.5|4620.5|4547|4544.5|842981
1556578800000|2019-04-29 23:00:00|4604.5|4598.5|4655.5|4654.5|4657.5|4656.5|4597.5|4594.5|1427123
1556665200000|2019-04-30 23:00:00|4698.5|4655|4637.5|4636|4698.5|4675|4634|4633|551923
1556751600000|2019-05-01 23:00:00|4564.5|4545|4595.5|4594|4611.5|4610.5|4541|4534.5|1333984
1556838000000|2019-05-02 23:00:00|4635.5|4634|4599.5|4598|4660|4659|4591|4590.5|834239
1557183600000|2019-05-06 23:00:00|4594.5|4588.5|4588|4587.5|4638.5|4637|4583.5|4582.5|840483
1557270000000|2019-05-07 23:00:00|4592|4584|4626.5|4625.5|4648|4647.5|4587|4584|1550727
1557356400000|2019-05-08 23:00:00|4620.5|4602|4603.5|4602.5|4653.5|4653|4602.5|4601.5|911682
1557442800000|2019-05-09 23:00:00|4628.5|4617.5|4614.5|4613.5|4641.5|4640.5|4597.5|4592.5|1143066
1557702000000|2019-05-12 23:00:00|4639.5|4637.5|4653.5|4652|4665|4660.5|4603|4601.5|1070228
1557788400000|2019-05-13 23:00:00|4669.5|4657|4634|4633|4669.5|4662|4615|4614|755429
1557874800000|2019-05-14 23:00:00|4649.5|4640.5|4684|4682.5|4692.5|4690.5|4628.5|4626.5|740044
1557961200000|2019-05-15 23:00:00|4692.5|4670.5|4769|4768.5|4772|4771|4684|4670.5|1128732
1558047600000|2019-05-16 23:00:00|4763|4756|4794.5|4793.5|4798|4797.5|4759.5|4755|642535
1558306800000|2019-05-19 23:00:00|4800|4796.5|4783.5|4782|4809.5|4808|4742.5|4742|789636
1558393200000|2019-05-20 23:00:00|4803|4796.5|4755.5|4754.5|4814|4813|4741|4740.5|821143
1558479600000|2019-05-21 23:00:00|4773|4761.5|4857.5|4857|4858|4857|4768|4760.5|1320325
1558566000000|2019-05-22 23:00:00|4869|4861|4833|4830|4875|4873|4805.5|4804.5|1069466
1558652400000|2019-05-23 23:00:00|4859|4847|4889.5|4888.5|4901|4900|4832|4829.5|1124825
1558998000000|2019-05-27 23:00:00|4900|4895|4877.5|4876.5|4909|4908|4837|4835.5|1030759
1559084400000|2019-05-28 23:00:00|4854.5|4827.5|4823|4822.5|4854.5|4838.5|4788|4786.5|785722
1559170800000|2019-05-29 23:00:00|4827.5|4827|4887|4886|4891.5|4890.5|4812|4809.5|685544
1559257200000|2019-05-30 23:00:00|4866|4853.5|4841.5|4839.5|4875.5|4869.5|4825.5|4824.5|688938
1559516400000|2019-06-02 23:00:00|4823|4812|4859|4857.5|4863.5|4863|4805|4804|1073236
1559602800000|2019-06-03 23:00:00|4858|4855.5|4819|4817|4860|4858|4803|4802|992175
1559689200000|2019-06-04 23:00:00|4826.5|4802|4852|4851|4864|4862.5|4805.5|4801|938197
1559775600000|2019-06-05 23:00:00|4873|4855|4875.5|4874|4893|4892|4847.5|4845.5|1167226
1559862000000|2019-06-06 23:00:00|4880|4872|4909|4908|4919|4918|4879|4872|1221192
1560121200000|2019-06-09 23:00:00|4938.5|4915|4907|4906|4939.5|4922.5|4882|4881|750024
1560207600000|2019-06-10 23:00:00|4905.5|4899|4913|4912|4933|4932|4883.5|4882.5|1085530
1560294000000|2019-06-11 23:00:00|4919|4910.5|4980|4979|4984|4982.5|4891|4890.5|1061545
1560380400000|2019-06-12 23:00:00|4981.5|4959.5|4943.5|4942.5|4989|4988|4934|4933|1173090
1560466800000|2019-06-13 23:00:00|4953|4937|4972.5|4971|4977.5|4976|4924.5|4924|800994
1560726000000|2019-06-16 23:00:00|4971.5|4968.5|4983|4981.5|4988.5|4987.5|4950.5|4950|842151
1560812400000|2019-06-17 23:00:00|4990|4975.5|4982|4981.5|5040|5038|4955|4953.5|1416292
1560898800000|2019-06-18 23:00:00|4993.5|4975.5|4924.5|4922|4993.5|4988|4918|4917|1201484
1560985200000|2019-06-19 23:00:00|4946|4941|4914|4913|4970|4969|4911|4910|1286903
1561071600000|2019-06-20 23:00:00|4899.5|4897|4887.5|4886.5|4920.5|4917.5|4865.5|4864.5|1476421
1561330800000|2019-06-23 23:00:00|4899|4886|4948.5|4947.5|4960|4959|4886|4881|1014329
1561417200000|2019-06-24 23:00:00|4933|4924|4944|4943|4959.5|4958.5|4904|4903|755942
1561503600000|2019-06-25 23:00:00|4946.5|4923.5|4892|4890.5|4947|4943|4886.5|4885.5|1104904
1561590000000|2019-06-26 23:00:00|4887|4884.5|4864.5|4863.5|4887|4884.5|4817|4816|1094744
1561676400000|2019-06-27 23:00:00|4884.5|4875|4890.5|4889|4893|4892.5|4857|4856.5|1019507
1561935600000|2019-06-30 23:00:00|4945.5|4906|4916.5|4915.5|4945.5|4928|4895.5|4894|985338
1562022000000|2019-07-01 23:00:00|4914|4905.5|5000|4998.5|5006|5005|4895|4893.5|1623867
1562108400000|2019-07-02 23:00:00|5039|5029|5087|5085|5101|5099|5027|5017|1037923
1562194800000|2019-07-03 23:00:00|5091|5080|5065|5063|5093|5088|5032|5030|775409
1562281200000|2019-07-04 23:00:00|5062|5054|5036|5035|5076|5074|5023|5021|905822
1562540400000|2019-07-07 23:00:00|5061|5034|5059|5057|5085|5084|5040|5033|804138
1562626800000|2019-07-08 23:00:00|5060|5053|5041|5039|5070|5068|5021|5020|1452243
1562713200000|2019-07-09 23:00:00|5020|5015|5018|5015|5039|5037|4970.5|4969.5|1318802
1562799600000|2019-07-10 23:00:00|5039|5024|5000|4998.5|5041|5040|4994.5|4993.5|1305985
1562886000000|2019-07-11 23:00:00|5019|5001|4996|4994|5023|5018|4967.5|4967|880495
1563145200000|2019-07-14 23:00:00|5006|4996.5|5031|5029|5045|5043|4976|4975|923869
1563231600000|2019-07-15 23:00:00|5030|5023|5089|5087|5109|5107|5017|5015|964181
1563318000000|2019-07-16 23:00:00|5099|5086|5074|5072|5122|5121|5057|5054|1007904
1563404400000|2019-07-17 23:00:00|5088|5081|5062|5060|5092|5090|5044|5042|871535
1563490800000|2019-07-18 23:00:00|5079|5073|5016|5014|5107|5105|5007|5006|1286477
1563750000000|2019-07-21 23:00:00|5009|5004|5024|5022|5044|5043|4977.5|4976|885313
1563836400000|2019-07-22 23:00:00|5050|5043|5045|5044|5089|5088|5032|5030|901576
1563922800000|2019-07-23 23:00:00|5040|5031|5001|4998|5057|5056|4987.5|4987|1225506
1564009200000|2019-07-24 23:00:00|5016|5000|4900.5|4898.5|5028|5020|4862.5|4861|1620182
1564095600000|2019-07-25 23:00:00|4928.5|4915.5|4906|4903.5|4928.5|4924|4854.5|4853|1324704
1564354800000|2019-07-28 23:00:00|4924.5|4920|5022|5020|5040|5039|4898.5|4898|1190474
1564441200000|2019-07-29 23:00:00|5031|5025|5048|5045|5072|5070|5013|5011|1093544
1564527600000|2019-07-30 23:00:00|5013|5002|4965.5|4965.5|5013|5003|4939.5|4938.5|1283863
1564614000000|2019-07-31 23:00:00|4944|4940|5002|4999|5040|5038|4922.5|4916|1148080
1564700400000|2019-08-01 23:00:00|5023|5017|4927|4925.5|5046|5043|4920.5|4920|1833191
1564959600000|2019-08-04 23:00:00|4903|4890|4877.5|4875|4952.5|4952|4856|4854.5|1275537
1565046000000|2019-08-05 23:00:00|4856.5|4840.5|4832|4830|4907.5|4907|4820|4819|1313836
1565132400000|2019-08-06 23:00:00|4824|4810|4855.5|4853|4873.5|4872.5|4796.5|4794.5|1692772
1565218800000|2019-08-07 23:00:00|4845|4838|4844|4842.5|4861|4860|4812|4810|730831
1565305200000|2019-08-08 23:00:00|4865|4829|4853.5|4851|4911.5|4910.5|4849.5|4829|1635219
1565564400000|2019-08-11 23:00:00|4906|4872|4921.5|4919.5|4938|4937|4877.5|4864|744270
1565650800000|2019-08-12 23:00:00|4937.5|4929|4916|4914|4940.5|4940|4870.5|4869.5|1525931
1565737200000|2019-08-13 23:00:00|4922.5|4903|4953|4951.5|4975.5|4974.5|4911.5|4903|1610292
1565823600000|2019-08-14 23:00:00|4951|4940.5|4967|4965|5005|5001|4936|4931|1416539
1565910000000|2019-08-15 23:00:00|5007|5004|5014|5012|5017|5015|4950.5|4948.5|704159
1566169200000|2019-08-18 23:00:00|5041|5026|5100|5098|5100|5099|5025|5021|1089108
1566255600000|2019-08-19 23:00:00|5110|5088|5068|5066|5168|5166|5067|5065|846792
1566342000000|2019-08-20 23:00:00|5088|5073|5115|5113|5122|5120|5073|5067|840200
1566428400000|2019-08-21 23:00:00|5105|5094|5014|5012|5127|5126|5011|5010|1348857
1566514800000|2019-08-22 23:00:00|5050|5047|5020|5018|5078|5075|5012|5010|622224
1566860400000|2019-08-26 23:00:00|5034|5029|5073|5071|5079|5078|4992|4990.5|1333134
1566946800000|2019-08-27 23:00:00|5092|5058|5140|5139|5144|5143|5061|5057|1336423
1567033200000|2019-08-28 23:00:00|5137|5105|5149|5147|5225|5223|5123|5103|1061774
1567119600000|2019-08-29 23:00:00|5181|5164|5175|5172|5235|5234|5157|5155|1219979
1567378800000|2019-09-01 23:00:00|5226|5210|5285|5283|5309|5308|5207|5204|1058536
1567465200000|2019-09-02 23:00:00|5298|5285|5323|5321|5332|5330|5265|5261|1410537
1567551600000|2019-09-03 23:00:00|5333|5324|5304|5302|5333|5328|5262|5261|1188057
1567638000000|2019-09-04 23:00:00|5313|5286|5172|5170|5338|5323|5171|5170|1405294
1567724400000|2019-09-05 23:00:00|5182|5174|5191|5189|5225|5223|5161|5160|1222139
1567983600000|2019-09-08 23:00:00|5219|5209|5069|5068|5220|5219|5064|5063|1021508
1568070000000|2019-09-09 23:00:00|5040|5037|4970.5|4970|5079|5070|4938.5|4937.5|2065013
1568156400000|2019-09-10 23:00:00|4974|4963.5|4958.5|4957|4974.5|4963.5|4909|4908|1512850
1568242800000|2019-09-11 23:00:00|4991.5|4970|5004|5001|5030|5029|4941.5|4930|1659329
1568329200000|2019-09-12 23:00:00|4981.5|4972.5|4906.5|4905|4983|4981.5|4891|4890|1185942
1568588400000|2019-09-15 23:00:00|4899|4883|4859.5|4857.5|4915|4913|4858|4856.5|885223
1568674800000|2019-09-16 23:00:00|4838.5|4830|4931|4928.5|4939.5|4938|4826|4817.5|1347531
1568761200000|2019-09-17 23:00:00|4928.5|4913.5|4925.5|4923.5|4950|4949|4906|4904.5|810269
1568847600000|2019-09-18 23:00:00|4926.5|4907.5|4920.5|4918.5|4947|4945|4906.5|4900|1031013
1568934000000|2019-09-19 23:00:00|4914.5|4906|4817.5|4813|4914.5|4907|4811.5|4810.5|1800715
1569193200000|2019-09-22 23:00:00|4810|4803|4863.5|4861.5|4892|4890.5|4810|4803|1191450
1569279600000|2019-09-23 23:00:00|4860|4850.5|4900|4898.5|4914|4913|4839.5|4833.5|951096
1569366000000|2019-09-24 23:00:00|4902|4894|4860|4858|4918.5|4917|4844|4843|1339495
1569452400000|2019-09-25 23:00:00|4853.5|4833.5|4898.5|4896.5|4937|4936|4825|4818|1239964
1569538800000|2019-09-26 23:00:00|4923|4910|4911.5|4909.5|4971|4970|4892|4891.5|1171836
1569798000000|2019-09-29 23:00:00|4925|4918.5|4901|4900|4934|4927.5|4864.5|4864|1113050
1569884400000|2019-09-30 23:00:00|4903|4895|4892.5|4891|4933.5|4929|4843.5|4842.5|2002449
1569970800000|2019-10-01 23:00:00|4913.5|4903|4793.5|4791.5|4926|4920|4791|4790|2062373
1570057200000|2019-10-02 23:00:00|4803.5|4784|4783.5|4782|4817.5|4816|4757.5|4756|1894299
1570143600000|2019-10-03 23:00:00|4832.5|4817|4798|4797|4832.5|4823.5|4767|4765.5|1603312
1570402800000|2019-10-06 23:00:00|4814.5|4801.5|4839|4837.5|4843.5|4843|4802.5|4801.5|1086788
1570489200000|2019-10-07 23:00:00|4852|4838.5|4851|4850|4898.5|4897.5|4833|4830.5|1305776
1570575600000|2019-10-08 23:00:00|4833|4821.5|4841.5|4840|4894.5|4892|4827.5|4821.5|1159469
1570662000000|2019-10-09 23:00:00|4860|4855|4795.5|4793|4862.5|4860|4777|4775.5|1022988
1570748400000|2019-10-10 23:00:00|4733|4724.5|4636.5|4635|4741|4735.5|4622|4620|2164098
1571007600000|2019-10-13 23:00:00|4669.5|4660|4640|4639|4685|4683.5|4633|4632|1231777
1571094000000|2019-10-14 23:00:00|4673|4652|4565.5|4563.5|4673|4652.5|4541|4540.5|2204205
1571180400000|2019-10-15 23:00:00|4585|4580|4621|4619.5|4656.5|4653|4577.5|4569|2197085
1571266800000|2019-10-16 23:00:00|4705|4695|4662.5|4661.5|4722|4714|4635.5|4630.5|1930422
1571353200000|2019-10-17 23:00:00|4649|4625|4634|4632.5|4650.5|4643.5|4582|4580|1457676
1571612400000|2019-10-20 23:00:00|4644.5|4621|4555.5|4553.5|4646|4628|4530.5|4529.5|1514461
1571698800000|2019-10-21 23:00:00|4558|4539|4588.5|4587|4601.5|4601|4509.5|4508|1001611
1571785200000|2019-10-22 23:00:00|4597|4574.5|4563|4561|4612.5|4610.5|4551|4550.5|959316
1571871600000|2019-10-23 23:00:00|4575.5|4552|4621.5|4620|4624.5|4623.5|4554|4550.5|1574491
1571958000000|2019-10-24 23:00:00|4623|4610.5|4622|4620.5|4632.5|4631.5|4593.5|4593|1031717
1572220800000|2019-10-28 00:00:00|4611.5|4600.5|4564.5|4562.5|4611.5|4606|4560.5|4559.5|1063007
1572307200000|2019-10-29 00:00:00|4582.5|4567|4596.5|4594.5|4598|4597.5|4532.5|4532|1288028
1572393600000|2019-10-30 00:00:00|4608|4596|4668.5|4666.5|4670.5|4669.5|4573.5|4564.5|718692
1572480000000|2019-10-31 00:00:00|4628.5|4620.5|4627|4625|4666.5|4665.5|4605|4604|922740
1572566400000|2019-11-01 00:00:00|4640|4632.5|4604|4601.5|4665|4664.5|4603|4601.5|919016
1572825600000|2019-11-04 00:00:00|4627.5|4615.5|4592|4590.5|4631.5|4626|4579|4577|1052841
1572912000000|2019-11-05 00:00:00|4591|4583|4603.5|4602|4616|4614.5|4562.5|4558.5|796178
1572998400000|2019-11-06 00:00:00|4609|4606.5|4688|4687|4702|4701.5|4577.5|4574.5|766521
1573084800000|2019-11-07 00:00:00|4707.5|4694.5|4650.5|4648.5|4709|4703.5|4629|4628|984859
1573171200000|2019-11-08 00:00:00|4655|4651|4683|4681|4703.5|4702|4647.5|4639|780088
1573430400000|2019-11-11 00:00:00|4675|4666|4614.5|4613|4703|4694.5|4583.5|4582.5|915800
1573516800000|2019-11-12 00:00:00|4635.5|4630|4606.5|4604.5|4640.5|4639.5|4592|4591|755278
1573603200000|2019-11-13 00:00:00|4611|4590.5|4626|4624.5|4644|4642.5|4595|4590|957393
1573689600000|2019-11-14 00:00:00|4646|4643|4610.5|4608.5|4679.5|4676.5|4569.5|4569|928252
1573776000000|2019-11-15 00:00:00|4618.5|4591|4558.5|4557|4618.5|4611.5|4536|4535|839085
1574035200000|2019-11-18 00:00:00|4570.5|4561|4568|4566.5|4581.5|4581|4511|4510|1350001
1574121600000|2019-11-19 00:00:00|4559.5|4555|4556.5|4554.5|4588|4586.5|4545.5|4543.5|698996
1574208000000|2019-11-20 00:00:00|4564|4557.5|4527|4526.5|4578.5|4576.5|4510.5|4510|862222
1574294400000|2019-11-21 00:00:00|4526.5|4512.5|4491.5|4490|4527|4520|4475.5|4475|1014172
1574380800000|2019-11-22 00:00:00|4498|4478|4519.5|4517|4530|4529|4472.5|4470|1137986
1574640000000|2019-11-25 00:00:00|4510|4509|4514.5|4513|4521.5|4520.5|4479|4476.5|1173969
1574726400000|2019-11-26 00:00:00|4539|4526.5|4565.5|4564|4586|4585.5|4498|4496.5|1204097
1574812800000|2019-11-27 00:00:00|4578.5|4568|4555.5|4555|4600|4598.5|4546.5|4545.5|717967
1574899200000|2019-11-28 00:00:00|4551.5|4541|4570|4569.5|4582|4581.5|4537.5|4530|300173
1574985600000|2019-11-29 00:00:00|4573|4556|4583|4582|4608|4607.5|4550.5|4547|611458
1575244800000|2019-12-02 00:00:00|4605.5|4597.5|4538|4536|4624.5|4622.5|4530|4528|1314988
1575331200000|2019-12-03 00:00:00|4561|4543.5|4523.5|4523|4566.5|4563|4509.5|4507.5|987582
1575417600000|2019-12-04 00:00:00|4534.5|4525|4513.5|4511.5|4538|4534.5|4495.5|4493.5|1002943
1575504000000|2019-12-05 00:00:00|4527.5|4507.5|4481.5|4480|4527.5|4524.5|4469|4468.5|787826
1575590400000|2019-12-06 00:00:00|4502.5|4495.5|4552.5|4551|4553|4552|4462|4460.5|783695
1575849600000|2019-12-09 00:00:00|4548.5|4538|4548.5|4547|4567|4565.5|4510.5|4509.5|757740
1575936000000|2019-12-10 00:00:00|4566|4555|4552|4550|4575|4572.5|4481.5|4480|944018
1576022400000|2019-12-11 00:00:00|4561.5|4542.5|4520.5|4519|4574|4571.5|4501|4500|1257863
1576108800000|2019-12-12 00:00:00|4517.5|4510|4539.5|4537|4556.5|4555.5|4505.5|4504|1247376
1576195200000|2019-12-13 00:00:00|4457.5|4440|4537|4535.5|4557.5|4556.5|4417.5|4414|1823721
1576454400000|2019-12-16 00:00:00|4559.5|4550|4646|4644.5|4652.5|4651.5|4549.5|4545|1335191
1576540800000|2019-12-17 00:00:00|4422.5|4413|4307|4306|4459|4454|4290|4288.5|4124218
1576627200000|2019-12-18 00:00:00|4293|4286|4285|4283|4333.5|4332.5|4279.5|4275|1682387
1576713600000|2019-12-19 00:00:00|4289|4278|4337|4336.5|4338|4336.5|4263|4260|1250170
1576800000000|2019-12-20 00:00:00|4351.5|4336|4364.5|4363|4379|4378|4333.5|4332.5|1213947
1577059200000|2019-12-23 00:00:00|4381|4373.5|4425.5|4423.5|4467|4466.5|4359|4356.5|378464
1577145600000|2019-12-24 00:00:00|4410.5|4400|4390.5|4389.5|4410.5|4401.5|4382.5|4381.5|95800
1577404800000|2019-12-27 00:00:00|4394.5|4390|4408.5|4406.5|4429.5|4428.5|4373|4370|268570
1577664000000|2019-12-30 00:00:00|4431|4426|4375|4373|4431|4426|4372.5|4372|252847
1577750400000|2019-12-31 00:00:00|4382|4365|4349|4346.5|4382|4379.5|4338|4336.5|109475
1577923200000|2020-01-02 00:00:00|4355.5|4348.5|4351.5|4350|4361|4360.5|4334.5|4333|333825
1578009600000|2020-01-03 00:00:00|4317.5|4314.5|4354|4352.5|4360.5|4360|4307.5|4306.5|368584
1578268800000|2020-01-06 00:00:00|4331|4324.5|4315|4314|4345|4342.5|4295.5|4294.5|317884
1578355200000|2020-01-07 00:00:00|4338.5|4325|4290.5|4288.5|4338.5|4331.5|4279.5|4279|421698
1578441600000|2020-01-08 00:00:00|4240|4236.5|4244.5|4243|4265|4263.5|4216.5|4214.5|486869
1578528000000|2020-01-09 00:00:00|4262.5|4256|4285.5|4284|4300|4299.5|4255.5|4255|309453
1578614400000|2020-01-10 00:00:00|4299.5|4289.5|4314|4312.5|4324|4323|4269|4267.5|293899
1578873600000|2020-01-13 00:00:00|4335|4330.5|4345|4344|4348|4347|4311.5|4310|358119
1578960000000|2020-01-14 00:00:00|4346.5|4343|4327|4325.5|4357.5|4356|4311|4309.5|300523
1579046400000|2020-01-15 00:00:00|4337.5|4322|4354.5|4353|4366.5|4365.5|4319|4312|342591
1579132800000|2020-01-16 00:00:00|4347.5|4339|4350|4348.5|4367.5|4366.5|4318|4317|431440
1579219200000|2020-01-17 00:00:00|4353.5|4351.5|4397.5|4395.5|4404|4403|4329.5|4328.5|390428
1579478400000|2020-01-20 00:00:00|4418|4402.5|4400|4398|4421|4419.5|4391.5|4390.5|180505
1579564800000|2020-01-21 00:00:00|4397.5|4390.5|4415|4414|4416.5|4416|4361|4360|405382
1579651200000|2020-01-22 00:00:00|4414|4401|4394|4392.5|4426.5|4425|4379|4378.5|469581
1579737600000|2020-01-23 00:00:00|4409|4401|4367|4365.5|4409|4406|4354.5|4353.5|483489
1579824000000|2020-01-24 00:00:00|4418.5|4408|4485|4483|4485.5|4485|4405.5|4393|529066
1580083200000|2020-01-27 00:00:00|4465|4458.5|4429.5|4428|4490|4486|4404|4402.5|675050
1580169600000|2020-01-28 00:00:00|4457.5|4453|4510|4508|4518|4517|4453|4450|581091
1580256000000|2020-01-29 00:00:00|4509.5|4498.5|4448|4445.5|4511|4510|4407.5|4407|604884
1580342400000|2020-01-30 00:00:00|4490|4484|4526|4523.5|4540|4539|4468.5|4460|730379
1580428800000|2020-01-31 00:00:00|4577|4552.5|4538|4536.5|4579.5|4572.5|4514|4512|466807
1580688000000|2020-02-03 00:00:00|4551.5|4551|4578.5|4576.5|4602.5|4601.5|4531.5|4529.5|2855948
1580774400000|2020-02-04 00:00:00|4606.5|4587|4594.5|4593|4628.5|4625.5|4560.5|4560|1673816
1580860800000|2020-02-05 00:00:00|4570|4564|4630.5|4628.5|4640|4639.5|4556|4553.5|1614430
1580947200000|2020-02-06 00:00:00|4648.5|4644.5|4701.5|4699.5|4703.5|4703|4616|4611.5|1814798
1581033600000|2020-02-07 00:00:00|4691.5|4684.5|4700.5|4699.5|4710.5|4709.5|4668|4667.5|1370877
1581292800000|2020-02-10 00:00:00|4704|4700|4686|4684.5|4707.5|4703|4654.5|4654|1202397
1581379200000|2020-02-11 00:00:00|4716.5|4693|4692|4690|4728|4726.5|4673.5|4672.5|1296707
1581465600000|2020-02-12 00:00:00|4699.5|4689|4657|4656|4699.5|4691.5|4653.5|4652.5|1594449
1581552000000|2020-02-13 00:00:00|4661.5|4644.5|4611.5|4610.5|4661.5|4651.5|4572.5|4571.5|1761276
1581638400000|2020-02-14 00:00:00|4629.5|4613|4605|4604.5|4629.5|4624.5|4590.5|4589|1630466
1581897600000|2020-02-17 00:00:00|4632.5|4618.5|4632|4631.5|4647|4646|4612.5|4610|955089
1581984000000|2020-02-18 00:00:00|4618.5|4600.5|4632|4630.5|4663|4661|4611|4600.5|1315875
1582070400000|2020-02-19 00:00:00|4628|4622.5|4627|4626|4654.5|4653.5|4609|4607.5|1723307
1582156800000|2020-02-20 00:00:00|4604.5|4587.5|4600|4598|4613.5|4613|4552.5|4551.5|1459120
1582243200000|2020-02-21 00:00:00|4590|4584|4593.5|4592|4601|4600.5|4554|4553|1438287
1582502400000|2020-02-24 00:00:00|4544|4537|4476.5|4474|4550|4543|4429|4428|2194933
1582588800000|2020-02-25 00:00:00|4481|4473.5|4401.5|4400|4492.5|4491|4384.5|4383.5|2396915
1582675200000|2020-02-26 00:00:00|4377.5|4368.5|4386.5|4384.5|4387|4385.5|4300|4297.5|2910715
1582761600000|2020-02-27 00:00:00|4340|4337.5|4316|4314.5|4415.5|4414.5|4295|4293.5|3194246
1582848000000|2020-02-28 00:00:00|4230|4226.5|4163.5|4160|4255.5|4254|4095|4093|6090743
1583107200000|2020-03-02 00:00:00|4296|4290.5|4321.5|4320|4335.5|4333.5|4185.5|4183|5757998
1583193600000|2020-03-03 00:00:00|4335|4332.5|4382|4380|4443.5|4441|4309|4305.5|3680466
1583280000000|2020-03-04 00:00:00|4403|4390.5|4455|4453.5|4460.5|4459|4383|4377|2580914
1583366400000|2020-03-05 00:00:00|4496.5|4485.5|4491|4489|4496.5|4495|4417|4416|2930958
1583452800000|2020-03-06 00:00:00|4421.5|4414.5|4349.5|4347|4492|4490|4324|4323|3439726
1583712000000|2020-03-09 00:00:00|4184|4161.5|4173.5|4172|4265|4255.5|4132.5|4130.5|4409676
1583798400000|2020-03-10 00:00:00|4200.5|4189|4087|4083|4252|4250.5|4059|4057|4133316
1583884800000|2020-03-11 00:00:00|4172|4167|4059.5|4056|4184|4180|4057|4055.5|3889257
1583971200000|2020-03-12 00:00:00|3999.5|3972|3862|3858|3999.5|3994.5|3774|3770|6023990
1584057600000|2020-03-13 00:00:00|3930.5|3920|3838|3832|4088.5|4086.5|3787|3783.5|5397671
1584316800000|2020-03-16 00:00:00|3730|3724|3697.5|3694.5|3805.5|3800.5|3584.5|3582.5|6520891
1584403200000|2020-03-17 00:00:00|3846.5|3841.5|4095|4089.5|4128|4125.5|3761|3758.5|7619828
1584489600000|2020-03-18 00:00:00|4020.5|4010|4125|4119|4300|4298|3944.5|3943|6275923
1584576000000|2020-03-19 00:00:00|4214.5|4206.5|4342.5|4334|4409.5|4408|4042.5|4038|7619498
1584662400000|2020-03-20 00:00:00|4485|4463|4122.5|4117|4533.5|4531|4026|4022|4612542
1584921600000|2020-03-23 00:00:00|3992.5|3963.5|3906.5|3903.5|4174.5|4160.5|3885|3883|4850492
1585008000000|2020-03-24 00:00:00|3987.5|3961|3934.5|3932.5|4011|3992.5|3840.5|3832.5|4442455
1585094400000|2020-03-25 00:00:00|4023|4017|3940.5|3938|4083|4078.5|3901|3897|5439084
1585180800000|2020-03-26 00:00:00|3940|3927.5|3993.5|3990.5|4011.5|4008.5|3886.5|3884|4226001
1585267200000|2020-03-27 00:00:00|3952.5|3941.5|3903|3901|3980.5|3977|3846|3845|3531165
1585522800000|2020-03-29 23:00:00|3946.5|3935|3999.5|3998|4002|4001|3845|3841.5|3066990
1585609200000|2020-03-30 23:00:00|4126|4122|4047.5|4043|4135|4132.5|3985|3983|3403244
1585695600000|2020-03-31 23:00:00|3974|3962|3969|3966|4014|4013|3908|3903|2874696
1585782000000|2020-04-01 23:00:00|4000|3992|4036|4032|4040|4037|3954|3951|3044972
1585868400000|2020-04-02 23:00:00|4056|4043|4027|4025|4075|4071|4003|4001|2282913
1586127600000|2020-04-05 23:00:00|4127|4125|4140|4137|4170|4162|4097|4089|1862394
1586214000000|2020-04-06 23:00:00|4190|4180|4166|4163|4225|4216|4122|4120|2843607
1586300400000|2020-04-07 23:00:00|4093|4080|4087|4084|4122|4120|4038|4037|2685164
1586386800000|2020-04-08 23:00:00|4112|4088|4115|4113|4152|4151|4030|4029|1930117
1586818800000|2020-04-13 23:00:00|4144|4127|4184|4181|4214|4212|4097|4086|2136412
1586905200000|2020-04-14 23:00:00|4181|4169|4122|4120|4265|4263|4106|4104|3182372
1586991600000|2020-04-15 23:00:00|4192|4118|4133|4132|4201|4146|4070|4069|2720680
1587078000000|2020-04-16 23:00:00|4228|4211|4108|4105|4244|4239|4097|4094|2548725
1587337200000|2020-04-19 23:00:00|4156|4153|4290|4288|4294|4293|4153|4151|2184241
1587423600000|2020-04-20 23:00:00|4280|4252|4189|4186|4330|4326|4187|4186|2811457
1587510000000|2020-04-21 23:00:00|4230|4222|4244|4242|4271|4268|4213|4210|2014369
1587596400000|2020-04-22 23:00:00|4079|4066|4166|4163|4197|4196|3999|3998|8191177
1587682800000|2020-04-23 23:00:00|4101|4100|4084|4082|4153|4151|4078|4072|1707697
1587942000000|2020-04-26 23:00:00|4157|4143|4108|4106|4159|4155|4083|4082|1495101
1588028400000|2020-04-27 23:00:00|4115|4100|4065|4063|4122|4119|4047|4045|2375589
1588114800000|2020-04-28 23:00:00|4064|4060|4106|4104|4120|4119|4036|4033|2035610
1588201200000|2020-04-29 23:00:00|4137|4112|4095|4091|4196|4195|4083|4082|3230188
1588287600000|2020-04-30 23:00:00|4065|4053|4093|4092|4126|4124|4028|4026|995579
1588546800000|2020-05-03 23:00:00|4077|4055|4042|4038|4098|4094|4010|4008|2233500
1588633200000|2020-05-04 23:00:00|4050|4045|4044|4041|4061|4052|3997|3996|2574386
1588719600000|2020-05-05 23:00:00|4043|4037|4018|4016|4070|4068|4012|4010|1516152
1588806000000|2020-05-06 23:00:00|4006|3996|4080|4078|4081|4079|3982|3981|2373584
1589151600000|2020-05-10 23:00:00|4119|4115|4172|4170|4176|4174|4094|4088|2318310
1589238000000|2020-05-11 23:00:00|4161|4148|4219|4217|4221|4220|4137|4135|2899690
1589324400000|2020-05-12 23:00:00|4220|4159|4208|4205|4246|4245|4173|4159|2187222
1589410800000|2020-05-13 23:00:00|4147|4137|4109|4107|4171|4169|4086|4085|3022805
1589497200000|2020-05-14 23:00:00|4126|4089|4133|4130|4149|4148|4093|4089|1809331
1589756400000|2020-05-17 23:00:00|4202|4166|4234|4231|4243|4241|4174|4166|1944031
1589842800000|2020-05-18 23:00:00|4278|4264|4133|4131|4290|4282|4130|4128|2374255
1589929200000|2020-05-19 23:00:00|4117|4108|4164|4160|4179|4178|4106|4105|2723277
1590015600000|2020-05-20 23:00:00|4156|4143|4132|4129|4169|4167|4124|4123|3191511
1590102000000|2020-05-21 23:00:00|4087|4073|4126|4123|4129|4128|4051|4050|1868880
1590447600000|2020-05-25 23:00:00|4188|4176|4118|4116|4195|4193|4089|4087|1950434
1590534000000|2020-05-26 23:00:00|4119|4114|4189|4187|4204|4203|4071|4070|3468233
1590620400000|2020-05-27 23:00:00|4214|4205|4328|4326|4328|4326|4198|4192|2620786
1590706800000|2020-05-28 23:00:00|4316|4305|4300|4299|4373|4372|4256|4254|2603788
1590966000000|2020-05-31 23:00:00|4349|4344|4319|4317|4362|4358|4294|4292|1095086
1591052400000|2020-06-01 23:00:00|4324|4310|4317|4315|4339|4336|4293|4292|1628200
1591138800000|2020-06-02 23:00:00|4318|4312|4401|4399|4411|4410|4301|4299|1894450
1591225200000|2020-06-03 23:00:00|4370|4364|4398|4395|4433|4431|4362|4360|1892476
1591311600000|2020-06-04 23:00:00|4417|4398|4417|4416|4420|4418|4361|4357|1367458
1591570800000|2020-06-07 23:00:00|4406|4394|4396|4393|4412|4411|4319|4318|2182869
1591657200000|2020-06-08 23:00:00|4387|4381|4334|4331|4440|4438|4321|4320|2252511
1591743600000|2020-06-09 23:00:00|4311|4305|4382|4381|4404|4403|4300|4295|2206223
1591830000000|2020-06-10 23:00:00|4340|4301|4344|4342|4470|4469|4319|4301|5640791
1591916400000|2020-06-11 23:00:00|4343|4329|4309|4306|4349|4344|4237|4236|3632583
1592175600000|2020-06-14 23:00:00|4261|4254|4289|4286|4302|4300|4174|4172|2624146
1592262000000|2020-06-15 23:00:00|4348|4341|4417|4414|4417|4415|4293|4291|2843157
1592348400000|2020-06-16 23:00:00|4418|4412|4508|4505|4508|4507|4411|4405|3369657
1592434800000|2020-06-17 23:00:00|4485|4470|4509|4506|4530|4529|4463|4460|3082039
1592521200000|2020-06-18 23:00:00|4530|4520|4623|4622|4636|4635|4523|4519|2720541
1592780400000|2020-06-21 23:00:00|4593|4556|4539|4538|4630|4629|4536|4534|2520214
1592866800000|2020-06-22 23:00:00|4544|4542|4551|4550|4558|4556|4509|4507|1570855
1592953200000|2020-06-23 23:00:00|4530|4526|4476|4473|4537|4534|4469|4468|1615200
1593039600000|2020-06-24 23:00:00|4474|4461|4478|4476|4496|4494|4419|4417|2069511
1593126000000|2020-06-25 23:00:00|4470|4454|4529|4527|4556|4555|4455|4452|1923585
1593385200000|2020-06-28 23:00:00|4473|4455|4462|4459|4473|4470|4405|4403|1915277
1593471600000|2020-06-29 23:00:00|4436|4428|4367|4365|4467|4456|4355|4353|2159096
1593558000000|2020-06-30 23:00:00|4351|4334|4341|4338|4367|4365|4283|4282|1359617
1593644400000|2020-07-01 23:00:00|4358|4346|4422|4420|4422|4421|4324|4323|1546087
1593730800000|2020-07-02 23:00:00|4434|4421|4316|4314|4434|4425|4310|4309|949201
1593990000000|2020-07-05 23:00:00|4377|4363|4361|4359|4398|4396|4337|4336|1110675
1594076400000|2020-07-06 23:00:00|4335|4315|4271|4269|4344|4342|4262|4261|979749
1594162800000|2020-07-07 23:00:00|4281|4273|4250|4248|4288|4287|4235|4234|1581339
1594249200000|2020-07-08 23:00:00|4247|4235|4223|4221|4261|4260|4214|4212|1198694
1594335600000|2020-07-09 23:00:00|4171|4166|4208|4205|4224|4222|4156|4154|2034339
1594594800000|2020-07-12 23:00:00|4238|4221|4285|4282|4285|4282|4236|4221|1240208
1594681200000|2020-07-13 23:00:00|4309|4298|4306|4304|4321|4320|4271|4269|1969590
1594767600000|2020-07-14 23:00:00|4330|4311|4356|4354|4375|4374|4319|4311|1874638
1594854000000|2020-07-15 23:00:00|4307|4294|4308|4305|4334|4333|4273|4272|2233280
1594940400000|2020-07-16 23:00:00|4340|4333|4383|4380|4390|4389|4317|4315|1288701
1595199600000|2020-07-19 23:00:00|4390|4384|4340|4338|4398|4390|4334|4332|1221673
1595286000000|2020-07-20 23:00:00|4346|4337|4347|4345|4384|4382|4309|4308|2675384
1595372400000|2020-07-21 23:00:00|4337|4328|4310|4308|4375|4374|4299|4298|2220919
1595458800000|2020-07-22 23:00:00|4620|4598|4674|4671|4748|4747|4593|4589|4054066
1595545200000|2020-07-23 23:00:00|4658|4642|4672|4670|4739|4738|4619|4618|3546521
1595804400000|2020-07-26 23:00:00|4675|4666|4706|4704|4740|4739|4666|4663|1788744
1595890800000|2020-07-27 23:00:00|4673|4664|4685|4682|4700|4698|4623|4622|1805508
1595977200000|2020-07-28 23:00:00|4726|4718|4765|4763|4795|4793|4724|4715|1683333
1596063600000|2020-07-29 23:00:00|4748|4721|4637|4634|4757|4751|4587|4585|1983889
1596150000000|2020-07-30 23:00:00|4630|4618|4590|4588|4651|4649|4568|4567|2145432
1596409200000|2020-08-02 23:00:00|4587|4576|4687|4684|4711|4709|4566|4562|1698345
1596495600000|2020-08-03 23:00:00|4674|4661|4665|4662|4690|4688|4631|4630|1824874
1596582000000|2020-08-04 23:00:00|4696|4669|4654|4652|4719|4718|4650|4648|1238352
1596668400000|2020-08-05 23:00:00|4616|4596|4573|4570|4622|4603|4531|4529|3569937
1596754800000|2020-08-06 23:00:00|4555|4553|4534|4532|4574|4572|4530|4528|2802138
1597014000000|2020-08-09 23:00:00|4545|4535|4519|4516|4576|4574|4510|4509|2119348
1597100400000|2020-08-10 23:00:00|4516|4504|4478|4476|4577|4576|4469|4468|1417769
1597186800000|2020-08-11 23:00:00|4485|4475|4583|4578|4602|4601|4471|4468|1922598
1597273200000|2020-08-12 23:00:00|4595|4586|4581|4580|4605|4598|4550|4549|1234761
1597359600000|2020-08-13 23:00:00|4576|4546|4539|4537|4576|4558|4468|4466|1696432
1597618800000|2020-08-16 23:00:00|4556|4512|4551|4549|4557|4555|4498|4495|2366123
1597705200000|2020-08-17 23:00:00|4538|4526|4498|4496|4554|4552|4494|4493|2349332
1597791600000|2020-08-18 23:00:00|4501|4495|4567|4564|4569|4568|4478|4476|2048025
1597878000000|2020-08-19 23:00:00|4544|4533|4541|4540|4564|4562|4516|4514|1815113
1597964400000|2020-08-20 23:00:00|4528|4518|4496|4493|4538|4537|4456|4454|949484
1598223600000|2020-08-23 23:00:00|4553|4540|4586|4583|4609|4608|4544|4537|1187283
1598310000000|2020-08-24 23:00:00|4585|4576|4558|4555|4625|4622|4550|4548|1041010
1598396400000|2020-08-25 23:00:00|4547|4529|4551|4548|4551|4550|4501|4500|815381
1598482800000|2020-08-26 23:00:00|4570|4546|4577|4574|4617|4616|4537|4534|1206472
1598569200000|2020-08-27 23:00:00|4557|4546|4464|4461|4575|4571|4452|4450|1286597
1598914800000|2020-08-31 23:00:00|4476|4466|4415|4412|4476|4475|4376|4374|2145674
1599001200000|2020-09-01 23:00:00|4449|4436|4535|4532|4543|4541|4432|4429|1848455
1599087600000|2020-09-02 23:00:00|4550|4544|4503|4501|4594|4591|4496|4495|1186992
1599174000000|2020-09-03 23:00:00|4482|4478|4420|4417|4507|4506|4404|4403|2073042
1599433200000|2020-09-06 23:00:00|4443|4430|4516|4514|4532|4531|4426|4421|1507511
1599519600000|2020-09-07 23:00:00|4531|4525|4570|4569|4580|4578|4517|4515|2120753
1599606000000|2020-09-08 23:00:00|4614|4609|4760|4758|4778|4776|4614|4609|2381228
1599692400000|2020-09-09 23:00:00|4755|4742|4791|4788|4794|4792|4716|4714|2251181
1599778800000|2020-09-10 23:00:00|4792|4780|4853|4850|4869|4867|4768|4766|1668014
1600038000000|2020-09-13 23:00:00|4850|4837|4817|4814|4872|4869|4794|4793|1301386
1600124400000|2020-09-14 23:00:00|4813|4803|4862|4859|4877|4874|4791|4789|1674377
1600210800000|2020-09-15 23:00:00|4847|4828|4802|4799|4867|4866|4791|4790|1432104
1600297200000|2020-09-16 23:00:00|4775|4751|4827|4825|4833|4831|4738|4734|1653814
1600383600000|2020-09-17 23:00:00|4837|4789|4741|4738|4837|4824|4732|4730|1637939
1600642800000|2020-09-20 23:00:00|4721|4715|4654|4653|4721|4715|4632|4631|2388786
1600729200000|2020-09-21 23:00:00|4661|4659|4757|4754|4765|4764|4643|4641|1590912
1600815600000|2020-09-22 23:00:00|4765|4738|4770|4768|4832|4831|4753|4738|2221444
1600902000000|2020-09-23 23:00:00|4759|4744|4726|4724|4799|4797|4708|4707|2026028
1600988400000|2020-09-24 23:00:00|4748|4739|4757|4753|4790|4788|4709|4708|1365301
1601247600000|2020-09-27 23:00:00|4763|4762|4824|4822|4829|4828|4728|4727|1325800
1601334000000|2020-09-28 23:00:00|4830|4796|4800|4798|4830|4813|4757|4755|2019823
1601420400000|2020-09-29 23:00:00|4803|4799|4783|4779|4838|4837|4778|4776|1250182
1601506800000|2020-09-30 23:00:00|4832|4772|4803|4802|4850|4849|4768|4766|2062151
1601593200000|2020-10-01 23:00:00|4793|4783|4831|4829|4835|4834|4767|4765|2060395
1601852400000|2020-10-04 23:00:00|4861|4853|4847|4844|4900|4899|4830|4829|1712751
1601938800000|2020-10-05 23:00:00|4843|4841|4793|4790|4843|4841|4788|4787|2790228
1602025200000|2020-10-06 23:00:00|4794|4785|4791|4788|4839|4838|4769|4768|1151614
1602111600000|2020-10-07 23:00:00|4810|4776|4821|4818|4825|4824|4771|4770|1797541
1602198000000|2020-10-08 23:00:00|4813|4802|4848|4846|4869|4867|4781|4779|3627948
1602457200000|2020-10-11 23:00:00|4851|4838|4851|4849|4862|4861|4806|4804|1394962
1602543600000|2020-10-12 23:00:00|4840|4831|4861|4860|4879|4877|4809|4808|2046702
1602630000000|2020-10-13 23:00:00|4906|4895|4893|4890|4944|4943|4853|4852|2714229
1602716400000|2020-10-14 23:00:00|4882|4871|4821|4820|4882|4873|4801|4798|2763533
1602802800000|2020-10-15 23:00:00|4840|4828|4862|4859|4884|4882|4831|4828|2545682
1603062000000|2020-10-18 23:00:00|4883|4866|4800|4798|4908|4907|4797|4796|1755183
1603148400000|2020-10-19 23:00:00|4783|4768|4834|4832|4865|4864|4772|4768|1696612
1603234800000|2020-10-20 23:00:00|4851|4841|4699|4697|4853|4851|4692|4691|2193481
1603321200000|2020-10-21 23:00:00|4718|4711|4715|4712|4768|4766|4681|4680|2179919
1603407600000|2020-10-22 23:00:00|4692|4686|4685|4683|4745|4743|4660|4659|1876806
1603670400000|2020-10-26 00:00:00|4677|4652|4636|4633|4703|4699|4620|4618|1857790
1603756800000|2020-10-27 00:00:00|4665|4655|4698|4696|4705|4704|4602|4601|3138712
1603843200000|2020-10-28 00:00:00|4653|4638|4516|4514|4667|4664|4477|4475|2944891
1603929600000|2020-10-29 00:00:00|4482|4473|4450|4448|4509|4507|4416|4414|2065697
1604016000000|2020-10-30 00:00:00|4420|4406|4410|4408|4428|4426|4373|4371|1083167
1604275200000|2020-11-02 00:00:00|4413|4404|4484|4482|4493|4489|4384|4383|2150667
1604361600000|2020-11-03 00:00:00|4500|4477|4547|4545|4554|4553|4459|4453|2367338
1604448000000|2020-11-04 00:00:00|4531|4521|4659|4656|4666|4665|4502|4494|2403827
1604534400000|2020-11-05 00:00:00|4696|4675|4677|4675|4746|4744|4654|4652|2819539
1604620800000|2020-11-06 00:00:00|4637|4636|4690|4687|4708|4707|4610|4609|2815666
1604880000000|2020-11-09 00:00:00|4735|4728|4730|4728|4865|4862|4704|4703|3641057
1604966400000|2020-11-10 00:00:00|4687|4677|4686|4684|4737|4734|4632|4631|3279478
1605052800000|2020-11-11 00:00:00|4673|4667|4791|4787|4811|4809|4666|4663|3287092
1605139200000|2020-11-12 00:00:00|4780|4775|4797|4795|4835|4833|4765|4763|2530580
1605225600000|2020-11-13 00:00:00|4787|4762|4752|4750|4787|4782|4748|4747|1564803
1605484800000|2020-11-16 00:00:00|4778|4762|4655|4654|4778|4766|4640|4639|3280452
1605571200000|2020-11-17 00:00:00|4633|4618|4573|4571|4649|4648|4555|4554|4549111
1605657600000|2020-11-18 00:00:00|4541|4507|4523|4521|4577|4576|4501|4499|2164797
1605744000000|2020-11-19 00:00:00|4515|4486|4469|4467|4533|4527|4454|4453|1984075
1605830400000|2020-11-20 00:00:00|4477|4462|4458|4456|4491|4489|4441|4440|3423668
1606089600000|2020-11-23 00:00:00|4463|4460|4388|4386|4467|4462|4376|4370|3450418
1606176000000|2020-11-24 00:00:00|4381|4379|4326|4325|4401|4400|4325|4324|4183337
1606262400000|2020-11-25 00:00:00|4345|4343|4571|4570|4573|4572|4323|4320|7186166
1606348800000|2020-11-26 00:00:00|4632|4620|4594|4592|4654|4653|4531|4529|3953266
1606435200000|2020-11-27 00:00:00|4576|4568|4529|4527|4621|4620|4507|4506|8309065
1606694400000|2020-11-30 00:00:00|4539|4529|4585|4584|4668|4666|4534|4529|8927762
1606780800000|2020-12-01 00:00:00|4601|4566|4435|4433|4601|4593|4431|4429|5831711
1606867200000|2020-12-02 00:00:00|4434|4434|4385|4384|4482|4480|4373|4372|6046198
1606953600000|2020-12-03 00:00:00|4453|4425|4282|4280|4453|4443|4275|4274|6756119
1607040000000|2020-12-04 00:00:00|4309|4300|4334|4332|4366|4364|4255|4254|6501453
1607299200000|2020-12-07 00:00:00|4366|4351|4333|4332|4390|4389|4303|4302|3967376
1607385600000|2020-12-08 00:00:00|4331|4321|4345|4344|4358|4357|4279|4278|6137323
1607472000000|2020-12-09 00:00:00|4380|4335|4354|4353|4385|4376|4270|4269|4560572
1607558400000|2020-12-10 00:00:00|4401|4387|4395|4394|4435|4434|4368|4366|5114000
1607644800000|2020-12-11 00:00:00|4429|4374|4426|4424|4438|4437|4376|4374|3850458
1607904000000|2020-12-14 00:00:00|4411|4411|4373|4371|4416|4413|4362|4361|3577995
1607990400000|2020-12-15 00:00:00|4375|4360|4317|4315|4406|4404|4307|4305|2945284
1608076800000|2020-12-16 00:00:00|4316|4306|4378|4375|4384|4383|4290|4289|4167414
1608163200000|2020-12-17 00:00:00|4406|4398|4330|4328|4410|4406|4313|4312|3357021
1608249600000|2020-12-18 00:00:00|4366|4338|4342|4341|4383|4382|4334|4330|3034518
1608508800000|2020-12-21 00:00:00|4365|4360|4301|4298|4385|4383|4289|4288|3456271
1608595200000|2020-12-22 00:00:00|4317|4294|4352|4351|4363|4362|4292|4290|2923825
1608681600000|2020-12-23 00:00:00|4332|4325|4315|4313|4334|4333|4289|4288|1706861
1608768000000|2020-12-24 00:00:00|4295|4292|4320|4317|4324|4323|4276|4275|611729
1609200000000|2020-12-29 00:00:00|4410|4402|4466|4464|4481|4480|4388|4385|2374508
1609286400000|2020-12-30 00:00:00|4455|4448|4486|4484|4487|4486|4430|4428|1824954
1609372800000|2020-12-31 00:00:00|4447|4436|4409|4407|4447|4436|4362|4361|1706985
1609718400000|2021-01-04 00:00:00|4453|4447|4472|4470|4520|4518|4428|4427|2652663
1609804800000|2021-01-05 00:00:00|4440|4432|4423|4422|4472|4471|4414|4413|2340794
1609891200000|2021-01-06 00:00:00|4438|4427|4468|4467|4506|4504|4395|4394|5439391
1609977600000|2021-01-07 00:00:00|4488|4471|4456|4455|4504|4503|4410|4409|7646517
1610064000000|2021-01-08 00:00:00|4449|4421|4464|4454|4470|4464|4378|4377|8921116
1610323200000|2021-01-11 00:00:00|4850|4375|4422|4419|4850|4464|4414|4375|1933223
1610409600000|2021-01-12 00:00:00|4409|4389|4322|4321|4411|4409|4297|4296|2818487
1610496000000|2021-01-13 00:00:00|4321|4312|4350|4349|4356|4355|4284|4283|3111538
1610582400000|2021-01-14 00:00:00|4367|4351|4345|4343|4375|4374|4336|4335|3505637
1610668800000|2021-01-15 00:00:00|4362|4360|4379|4377|4402|4401|4351|4350|2486406
1610928000000|2021-01-18 00:00:00|4380|4380|4375|4374|4405|4402|4359|4358|1010940
1611014400000|2021-01-19 00:00:00|4376|4365|4384|4382|4410|4408|4357|4355|1713189
1611100800000|2021-01-20 00:00:00|4356|4348|4357|4355|4375|4374|4323|4321|2369175
1611187200000|2021-01-21 00:00:00|4359|4356|4360|4358|4378|4376|4334|4333|2556852
1611273600000|2021-01-22 00:00:00|4386|4363|4378|4376|4387|4386|4339|4338|1786350
1611532800000|2021-01-25 00:00:00|4373|4369|4471|4470|4483|4481|4365|4363|2904628
1611619200000|2021-01-26 00:00:00|4460|4452|4431|4429|4498|4496|4416|4415|2477172
1611705600000|2021-01-27 00:00:00|4470|4367|4390|4388|4470|4455|4374|4366|3203889
1611792000000|2021-01-28 00:00:00|4360|4352|4329|4327|4387|4385|4308|4307|4277547
1611878400000|2021-01-29 00:00:00|4286|4282|4239|4238|4295|4293|4221|4220|3517418
1612137600000|2021-02-01 00:00:00|4307|4295|4274|4272|4307|4297|4246|4243|2717067
1612224000000|2021-02-02 00:00:00|4283|4273|4305|4303|4310|4309|4262|4260|2465722
1612310400000|2021-02-03 00:00:00|4327|4308|4330|4329|4365|4364|4278|4274|2195585
1612396800000|2021-02-04 00:00:00|4335|4246|4084|4082|4335|4257|4052|4051|6803723
1612483200000|2021-02-05 00:00:00|4092|4085|3987|3985|4110|4094|3982|3981|7838504
1612742400000|2021-02-08 00:00:00|4029|4024|3963|3961|4029|4026|3962|3961|3300277
1612828800000|2021-02-09 00:00:00|3980|3977|3952|3950|3983|3979|3909|3908|4528446
1612915200000|2021-02-10 00:00:00|3947|3945|3941|3939|3965|3964|3930|3929|2744654
1613001600000|2021-02-11 00:00:00|3934|3916|3893|3891|3956|3955|3884|3883|5977798
1613088000000|2021-02-12 00:00:00|3921|3913|3950|3948|3971|3970|3906|3904|3074456
1613347200000|2021-02-15 00:00:00|3980|3960|3993|3991|4002|4001|3916|3915|3022539
1613433600000|2021-02-16 00:00:00|4000|3997|4002|4000|4031|4030|3979|3976|4289444
1613520000000|2021-02-17 00:00:00|3990|3986|3985|3984|3993|3988|3940|3939|4248383
1613606400000|2021-02-18 00:00:00|3971|3967|3959|3957|3976|3974|3942|3941|3965576
1613692800000|2021-02-19 00:00:00|3981|3969|3922|3921|3982|3980|3908|3907|4031739
1613952000000|2021-02-22 00:00:00|3906|3894|3831|3829|3906|3899|3829|3828|3249847
1614038400000|2021-02-23 00:00:00|3853|3845|3910|3909|3913|3912|3802|3801|4636558
1614124800000|2021-02-24 00:00:00|3905|3904|3837|3836|3909|3907|3811|3810|6754331
1614211200000|2021-02-25 00:00:00|3813|3809|3819|3817|3840|3839|3801|3800|2881614
1614297600000|2021-02-26 00:00:00|3828|3827|3732|3730|3868|3866|3731|3729|6829499
1614556800000|2021-03-01 00:00:00|3748|3741|3774|3773|3795|3794|3722|3720|5532191
1614643200000|2021-03-02 00:00:00|3792|3783|3819|3818|3840|3839|3779|3777|4131215
1614729600000|2021-03-03 00:00:00|3829|3821|3803|3802|3844|3842|3772|3771|3851940
1614816000000|2021-03-04 00:00:00|3812|3810|3854|3853|3891|3890|3803|3801|4123642
1614902400000|2021-03-05 00:00:00|3841|3838|3891|3890|3903|3902|3808|3807|3781853
1615161600000|2021-03-08 00:00:00|3882|3871|3900|3899|3909|3907|3838|3837|6463915
1615248000000|2021-03-09 00:00:00|3893|3892|3913|3912|3940|3939|3891|3889|3022928
1615334400000|2021-03-10 00:00:00|3924|3919|3945|3944|3951|3950|3893|3891|2673443
1615420800000|2021-03-11 00:00:00|3956|3953|3922|3920|3956|3955|3907|3906|3717826
1615507200000|2021-03-12 00:00:00|3919|3916|3954|3953|3962|3961|3908|3907|2336838
1615766400000|2021-03-15 00:00:00|3958|3955|3973|3972|4008|4007|3953|3952|3426256
1615852800000|2021-03-16 00:00:00|3994|3990|4025|4023|4027|4026|3963|3961|3130086
1615939200000|2021-03-17 00:00:00|4015|4008|4035|4034|4039|4038|4006|4005|4023137
1616025600000|2021-03-18 00:00:00|4016|4005|4009|4008|4031|4030|3984|3983|3500391
1616112000000|2021-03-19 00:00:00|4003|3998|3972|3971|4016|4015|3957|3956|4235100
1616371200000|2021-03-22 00:00:00|3960|3958|4016|4015|4028|4027|3930|3928|3766985
1616457600000|2021-03-23 00:00:00|4001|3991|4080|4078|4085|4084|3991|3990|3070683
1616544000000|2021-03-24 00:00:00|4084|4082|4059|4058|4084|4082|4024|4023|2483573
1616630400000|2021-03-25 00:00:00|4056|4051|4057|4055|4111|4110|4045|4042|3503380
1616716800000|2021-03-26 00:00:00|4065|4060|4048|4046|4079|4077|4024|4023|2297919
1616976000000|2021-03-29 00:00:00|4073|4060|4103|4101|4103|4101|4040|4039|2158226
1617058800000|2021-03-29 23:00:00|4123|4115|4069|4068|4127|4124|4052|4051|2271464
1617145200000|2021-03-30 23:00:00|4059|4055|4059|4057|4105|4104|4054|4051|3203707
1617231600000|2021-03-31 23:00:00|4081|4067|4019|4017.5|4085.5|4084|4016|4015.5|2856884
1617663600000|2021-04-05 23:00:00|4055.5|4045|4090.5|4088.5|4096|4095.5|4042|4041.5|2119935
1617750000000|2021-04-06 23:00:00|4094|4090|4129|4128|4150|4149|4091|4090|1985573
1617836400000|2021-04-07 23:00:00|4095|4093|4166|4164.5|4168.5|4168|4074|4072.5|3971282
1617922800000|2021-04-08 23:00:00|4165|4160.5|4131.5|4131|4165|4161|4114|4113.5|2804787
1618182000000|2021-04-11 23:00:00|4129|4118.5|4134.5|4133.5|4140.5|4139.5|4101.5|4100.5|1353117
1618268400000|2021-04-12 23:00:00|4144.5|4126|4138|4136.5|4149.5|4147|4106|4105|1700570
1618354800000|2021-04-13 23:00:00|4126.5|4119|4116.5|4115.5|4146|4144.5|4096.5|4095.5|2926522
1618441200000|2021-04-14 23:00:00|4129.5|4119|4163.5|4162|4185|4184.5|4110|4108|2619758
1618527600000|2021-04-15 23:00:00|4174.5|4166|4159|4157.5|4178.5|4177.5|4147.5|4146.5|2205136
1618786800000|2021-04-18 23:00:00|4145|4128.5|4133|4132|4178.5|4178|4116.5|4115.5|3099541
1618873200000|2021-04-19 23:00:00|4130.5|4122|4116|4114.5|4146|4145.5|4107.5|4106.5|4760752
1618959600000|2021-04-20 23:00:00|4129.5|4125|4142.5|4141|4146|4145|4100.5|4100|2887116
1619046000000|2021-04-21 23:00:00|4114.5|4114|4126.5|4125.5|4152.5|4152|4081.5|4080.5|4726465
1619132400000|2021-04-22 23:00:00|4126|4110.5|4106|4105|4134|4133|4072|4071.5|2292959
1619391600000|2021-04-25 23:00:00|4093.5|4083|4086.5|4085.5|4105|4104.5|4056.5|4055.5|1724116
1619478000000|2021-04-26 23:00:00|4095|4075.5|4047|4046.5|4105|4104|4045.5|4044.5|1750520
1619564400000|2021-04-27 23:00:00|4059.5|4056.5|4077|4075.5|4101|4100.5|4047.5|4047|1931961
1619650800000|2021-04-28 23:00:00|4137.5|4121|4216|4213|4242|4240.5|4133.5|4121|5916543
1619737200000|2021-04-29 23:00:00|4234.5|4215.5|4243.5|4242|4262.5|4262|4192.5|4191|2906288
1620082800000|2021-05-03 23:00:00|4257|4248|4202.5|4201|4269|4266.5|4195.5|4194.5|3123938
1620169200000|2021-05-04 23:00:00|4189.5|4183|4232.5|4231|4246|4245|4158|4157.5|2099681
1620255600000|2021-05-05 23:00:00|4225.5|4225|4295.5|4294|4299.5|4299|4223.5|4222.5|3022281
1620342000000|2021-05-06 23:00:00|4300|4295.5|4281.5|4280|4314.5|4313|4259.5|4259|2536898
1620601200000|2021-05-09 23:00:00|4249.5|4244.5|4284|4281.5|4286.5|4285.5|4232.5|4231.5|3439276
1620687600000|2021-05-10 23:00:00|4271.5|4248|4213|4212.5|4271.5|4268.5|4189.5|4189|3664620
1620774000000|2021-05-11 23:00:00|4233|4220.5|4249|4247.5|4273|4272.5|4213|4210.5|2904322
1620860400000|2021-05-12 23:00:00|4247|4236.5|4274.5|4272.5|4284|4283.5|4203.5|4203|2907701
1620946800000|2021-05-13 23:00:00|4299.5|4291|4299.5|4298.5|4335.5|4335|4281|4280.5|2420071
1621206000000|2021-05-16 23:00:00|4303|4298|4312|4311.5|4328|4326.5|4284.5|4283.5|1760173
1621292400000|2021-05-17 23:00:00|4325.5|4324|4289|4288.5|4326|4324|4280|4279|2897098
1621378800000|2021-05-18 23:00:00|4271|4263.5|4277.5|4276.5|4303|4302.5|4229|4227|2844921
1621465200000|2021-05-19 23:00:00|4273.5|4255.5|4291.5|4290.5|4294|4293|4256.5|4255.5|2463639
1621551600000|2021-05-20 23:00:00|4298.5|4267.5|4279.5|4278.5|4301.5|4299.5|4256.5|4256|2773727
1621810800000|2021-05-23 23:00:00|4293.5|4289|4280.5|4279|4306|4303.5|4268.5|4268|2162743
1621897200000|2021-05-24 23:00:00|4277|4270.5|4309|4308|4309|4308|4268|4266|3023979
1621983600000|2021-05-25 23:00:00|4315|4311.5|4309|4308.5|4346|4345.5|4300.5|4300|4020900
1622070000000|2021-05-26 23:00:00|4300|4293.5|4210|4208.5|4302.5|4301.5|4210|4207.5|3803921
1622156400000|2021-05-27 23:00:00|4189.5|4187.5|4232.5|4232|4247|4246.5|4176|4171.5|3218771
1622502000000|2021-05-31 23:00:00|4240|4236.5|4247|4246.5|4264.5|4264|4204|4203|2553538
1622588400000|2021-06-01 23:00:00|4245|4240.5|4251|4249.5|4283|4282|4232.5|4232|2314842
1622674800000|2021-06-02 23:00:00|4248|4242|4273|4272|4276.5|4276|4226|4225.5|2078599
1622761200000|2021-06-03 23:00:00|4280|4270.5|4275|4274.5|4303.5|4303|4249.5|4249|1665206
1623020400000|2021-06-06 23:00:00|4285|4279|4273|4272|4285|4282|4254.5|4253|2169659
1623106800000|2021-06-07 23:00:00|4283.5|4276.5|4280.5|4280|4307.5|4306.5|4269.5|4269|2195561
1623193200000|2021-06-08 23:00:00|4284|4270|4271.5|4270|4291.5|4291|4259.5|4259|2555608
1623279600000|2021-06-09 23:00:00|4270|4259|4277|4276|4304.5|4303.5|4255.5|4255|3277055
1623366000000|2021-06-10 23:00:00|4290.5|4286|4278.5|4278|4291.5|4290.5|4260|4259.5|2562932
1623625200000|2021-06-13 23:00:00|4295.5|4289|4297.5|4296.5|4312.5|4312|4268|4267|2869263
1623711600000|2021-06-14 23:00:00|4320|4306.5|4335|4334|4361|4360.5|4314|4306.5|4356398
1623798000000|2021-06-15 23:00:00|4327.5|4320|4355.5|4354|4382.5|4382|4325.5|4320|3398784
1623884400000|2021-06-16 23:00:00|4312|4308.5|4357|4355.5|4359.5|4359|4293.5|4293|2941937
1623970800000|2021-06-17 23:00:00|4363|4352|4290|4288.5|4375|4372.5|4286.5|4286|3923553
1624230000000|2021-06-20 23:00:00|4295|4289|4308|4307|4350|4349.5|4287|4284.5|1994557
1624316400000|2021-06-21 23:00:00|4309.5|4299.5|4320|4318.5|4338|4337.5|4297.5|4295|2728244
1624402800000|2021-06-22 23:00:00|4314.5|4300|4269.5|4268.5|4326|4325|4267.5|4266.5|2348094
1624489200000|2021-06-23 23:00:00|4276.5|4271.5|4255.5|4254.5|4302|4301.5|4252.5|4252|3328202
1624575600000|2021-06-24 23:00:00|4249.5|4245|4264.5|4263.5|4267.5|4267|4227.5|4226|2422807
1624834800000|2021-06-27 23:00:00|4275.5|4261.5|4273.5|4272.5|4286.5|4286|4245|4244|1891898
1624921200000|2021-06-28 23:00:00|4299.5|4285|4275.5|4274.5|4299.5|4298|4269|4268|1327836
1625007600000|2021-06-29 23:00:00|4275|4260|4243.5|4242.5|4275.5|4271.5|4219|4218|2815288
1625094000000|2021-06-30 23:00:00|4246.5|4241.5|4262.5|4261|4274.5|4273.5|4226|4225.5|2695741
1625180400000|2021-07-01 23:00:00|4279|4271.5|4265|4263.5|4290|4286|4250|4249|1356882
1625439600000|2021-07-04 23:00:00|4259.5|4252|4261|4260|4264.5|4264|4231.5|4230.5|1160573
1625526000000|2021-07-05 23:00:00|4246|4237.5|4279|4277.5|4287|4286.5|4241|4237.5|2250705
1625612400000|2021-07-06 23:00:00|4298.5|4291|4360.5|4359|4364|4363.5|4273|4271|1915921
1625698800000|2021-07-07 23:00:00|4350.5|4340|4300|4298.5|4350.5|4342|4277.5|4276.5|2588087
1625785200000|2021-07-08 23:00:00|4320|4313|4297|4295.5|4327.5|4327|4274|4273.5|2008348
1626044400000|2021-07-11 23:00:00|4272|4270.5|4304.5|4303|4309.5|4309|4267.5|4265.5|2587042
1626130800000|2021-07-12 23:00:00|4305.5|4299|4340.5|4339|4343|4342|4290.5|4288.5|1405138
1626217200000|2021-07-13 23:00:00|4329|4321|4310|4309|4331|4329.5|4273|4272.5|2105324
1626303600000|2021-07-14 23:00:00|4301|4298.5|4288.5|4287.5|4342|4341|4277.5|4277|1880580
1626390000000|2021-07-15 23:00:00|4323.5|4315.5|4353|4351.5|4360|4358.5|4301.5|4300|2423622
1626649200000|2021-07-18 23:00:00|4356|4352.5|4341.5|4340.5|4368.5|4368|4312.5|4312|2785176
1626735600000|2021-07-19 23:00:00|4375|4357.5|4318|4316|4388.5|4388|4317.5|4316|2819066
1626822000000|2021-07-20 23:00:00|4330|4329.5|4307|4306|4354|4353.5|4299|4298|3768564
1626908400000|2021-07-21 23:00:00|4200|4190|4044.5|4043|4200|4190|4031|4030|8347750
1626994800000|2021-07-22 23:00:00|4044|4035.5|4147|4145.5|4148|4147.5|4020|4017.5|4356071
1627254000000|2021-07-25 23:00:00|4120|4116|4036.5|4035.5|4143|4140|4031|4030|3433973
1627340400000|2021-07-26 23:00:00|4016.5|4014|4060|4059|4093|4092|3986.5|3985.5|4163024
1627426800000|2021-07-27 23:00:00|4047.5|4040.5|4059.5|4058.5|4072.5|4071.5|4039|4036.5|3079081
1627513200000|2021-07-28 23:00:00|4078|4057.5|4107.5|4106.5|4114|4113|4040|4038|3435230
1627599600000|2021-07-29 23:00:00|4098|4095|4150|4149|4161|4160|4086.5|4084.5|2524200
1627858800000|2021-08-01 23:00:00|4170.5|4161|4138.5|4137.5|4171.5|4169|4094.5|4094|2787410
1627945200000|2021-08-02 23:00:00|4133.5|4124.5|4155|4153.5|4185|4184.5|4125.5|4123.5|2450755
1628031600000|2021-08-03 23:00:00|4175|4158|4129.5|4128.5|4182.5|4182|4129|4127.5|2081505
1628118000000|2021-08-04 23:00:00|4111.5|4103|4104.5|4103.5|4135|4134|4094|4093|1929041
1628204400000|2021-08-05 23:00:00|4108|4097.5|4093.5|4093|4108|4105.5|4076|4075.5|2305806
1628463600000|2021-08-08 23:00:00|4093|4089|4125.5|4124|4130|4129|4073|4072|2584226
1628550000000|2021-08-09 23:00:00|4133.5|4130|4114|4113.5|4137|4136|4101.5|4100.5|2774943
1628636400000|2021-08-10 23:00:00|4143|4114|4144.5|4144|4147.5|4147|4112.5|4111.5|2091765
1628722800000|2021-08-11 23:00:00|4129|4124|4132.5|4131.5|4165|4164|4124|4123|2050198
1628809200000|2021-08-12 23:00:00|4158|4140|4163|4161.5|4171|4170.5|4137.5|4134|2068191
1629068400000|2021-08-15 23:00:00|4161.5|4142|4121.5|4120|4164.5|4164|4082|4081|2178304
1629154800000|2021-08-16 23:00:00|4124.5|4117|4153.5|4153|4155|4154|4099.5|4098.5|1756707
1629241200000|2021-08-17 23:00:00|4157.5|4153.5|4102|4101|4169.5|4166|4098.5|4098|1350476
1629327600000|2021-08-18 23:00:00|4084|4080.5|4103.5|4102|4109.5|4108.5|4054|4053|1501815
1629414000000|2021-08-19 23:00:00|4123|4107|4139.5|4138.5|4154|4153.5|4079.5|4078.5|1178669
1629673200000|2021-08-22 23:00:00|4147|4143|4112.5|4111.5|4150|4149|4095.5|4094.5|3164951
1629759600000|2021-08-23 23:00:00|4118|4100.5|4075.5|4074.5|4119.5|4118.5|4052.5|4051|2449720
1629846000000|2021-08-24 23:00:00|4087|4071|4042.5|4042|4089|4087|4026.5|4026|2957281
1629932400000|2021-08-25 23:00:00|4028.5|4023|4066|4065|4072|4071.5|4009|4008|1455231
1630018800000|2021-08-26 23:00:00|4068.5|4064.5|4049|4048|4072.5|4071.5|4046|4045.5|1556528
1630364400000|2021-08-30 23:00:00|4057|4054.5|4039|4038|4065.5|4060.5|4017|4016|2600379
1630450800000|2021-08-31 23:00:00|4059|4048|4044.5|4043.5|4070|4069|4030.5|4030|2624791
1630537200000|2021-09-01 23:00:00|4012|4010|3965.5|3964.5|4012.5|4011.5|3925|3924|3878988
1630623600000|2021-09-02 23:00:00|3973|3968|3976.5|3975.5|4019|4018|3953|3952|2946406
1630882800000|2021-09-05 23:00:00|3993|3987.5|4007.5|4006.5|4009.5|4009|3967.5|3965.5|1790724
1630969200000|2021-09-06 23:00:00|4002.5|4000|3992|3991|4006.5|4005.5|3979|3978.5|2120290
1631055600000|2021-09-07 23:00:00|3977|3976|4023.5|4023|4032|4031|3940.5|3940|3284634
1631142000000|2021-09-08 23:00:00|4012|4004.5|3973.5|3972.5|4030|4029|3970.5|3969.5|2542681
1631228400000|2021-09-09 23:00:00|3963|3960|3966|3964.5|3979|3977.5|3943|3942|2394510
1631487600000|2021-09-12 23:00:00|3965|3959.5|4005.5|4004.5|4011|4010.5|3962|3959.5|2097007
1631574000000|2021-09-13 23:00:00|4005|3998.5|4015.5|4014|4046|4045|3990|3989.5|3661204
1631660400000|2021-09-14 23:00:00|4005.5|4001.5|3977|3975.5|4016|4014|3976.5|3975.5|3320687
1631746800000|2021-09-15 23:00:00|3934.5|3930|3951.5|3950.5|3972|3971|3929.5|3925|2519260
1631833200000|2021-09-16 23:00:00|3974.5|3953.5|3917|3915.5|3979|3976.5|3915|3914.5|4338272
1632092400000|2021-09-19 23:00:00|3925|3921|3989.5|3988|3997.5|3997|3918|3916.5|3156722
1632178800000|2021-09-20 23:00:00|3987.5|3984.5|4007.5|4007|4035|4034|3970.5|3968.5|3266113
1632265200000|2021-09-21 23:00:00|4010.5|4008|4026|4025|4049|4048.5|4002.5|4000|2360572
1632351600000|2021-09-22 23:00:00|4027|4024.5|3993.5|3992.5|4031|4028|3993.5|3992.5|1862007
1632438000000|2021-09-23 23:00:00|3989|3988.5|3994|3993|4010.5|4009|3977.5|3976.5|2094118
1632697200000|2021-09-26 23:00:00|4006.5|4001|3969|3968|4009.5|4008|3957|3956.5|2922269
1632783600000|2021-09-27 23:00:00|3967.5|3960.5|4015.5|4015|4042.5|4042|3949.5|3948|3145429
1632870000000|2021-09-28 23:00:00|4041.5|4032.5|4072|4070.5|4074.5|4074|4028|4027|2812509
1632956400000|2021-09-29 23:00:00|4080|4076.5|4018.5|4017.5|4082|4081.5|4004.5|4004|2761707
1633042800000|2021-09-30 23:00:00|3998|3993.5|3972.5|3971.5|4049.5|4048.5|3972|3971|3377376
1633302000000|2021-10-03 23:00:00|3977|3970|3950.5|3950|3977|3974|3918.5|3917.5|3970230
1633388400000|2021-10-04 23:00:00|3943|3942.5|3920.5|3919.5|3961.5|3960.5|3917|3916.5|2166061
1633474800000|2021-10-05 23:00:00|3900|3890|3876|3875|3900|3896|3836.5|3836|3797000
1633561200000|2021-10-06 23:00:00|3900.5|3896.5|3878|3876.5|3925|3924|3875.5|3875|2390686
1633647600000|2021-10-07 23:00:00|3899.5|3875|3867|3866|3899.5|3889|3842.5|3842|2616762
1633906800000|2021-10-10 23:00:00|3872.5|3850|3864|3862.5|3874|3873.5|3831.5|3831|2218341
1633993200000|2021-10-11 23:00:00|3846.5|3844.5|3856|3855|3863.5|3862|3829|3828|2573356
1634079600000|2021-10-12 23:00:00|3839.5|3832.5|3869|3867.5|3882.5|3882|3816|3815.5|2944366
1634166000000|2021-10-13 23:00:00|3880.5|3873|3880|3879|3887|3883|3852.5|3852|2023308
1634252400000|2021-10-14 23:00:00|3879|3874.5|3860|3858.5|3879.5|3879|3808|3807|3304166
1634511600000|2021-10-17 23:00:00|3838.5|3831|3839.5|3837.5|3857.5|3856|3822|3821.5|2378714
1634598000000|2021-10-18 23:00:00|3840.5|3839|3797.5|3796.5|3840.5|3839|3780.5|3779.5|4597547
1634684400000|2021-10-19 23:00:00|3818|3806|3823|3822|3847.5|3846.5|3809.5|3806|3001677
1634770800000|2021-10-20 23:00:00|3954|3860|3865|3863.5|3954|3948.5|3832|3831.5|3992160
1634857200000|2021-10-21 23:00:00|3894|3875|3897|3895.5|3916|3915|3867.5|3865|3007878
1635116400000|2021-10-24 23:00:00|3901|3900|3887.5|3886.5|3928.5|3927.5|3871.5|3870.5|2101624
1635202800000|2021-10-25 23:00:00|3909|3900|3918|3917|3924.5|3924|3887|3886|1321857
1635289200000|2021-10-26 23:00:00|3924.5|3919|3893.5|3892.5|3937.5|3936.5|3892|3891|1784610
1635375600000|2021-10-27 23:00:00|3889|3880|3900|3899.5|3911.5|3911|3877.5|3876.5|2509793
1635462000000|2021-10-28 23:00:00|3894.5|3880.5|3915|3913.5|3916|3915|3858|3857.5|3295558
1635724800000|2021-11-01 00:00:00|3944.5|3941.5|3935|3932|3950.5|3948.5|3900|3899|2194715
1635811200000|2021-11-02 00:00:00|3953.5|3934.5|3966|3965|3967.5|3967|3908|3907.5|2466407
1635897600000|2021-11-03 00:00:00|3943.5|3940|3940|3939|3962.5|3959.5|3928.5|3927.5|2156756
1635984000000|2021-11-04 00:00:00|3918|3912.5|3918.5|3916|3947|3946|3880.5|3880|3622670
1636070400000|2021-11-05 00:00:00|3911|3901.5|3910|3908.5|3932.5|3932|3894.5|3894|3380481
1636329600000|2021-11-08 00:00:00|3914|3902|3888|3887|3914|3903.5|3863|3862|3511763
1636416000000|2021-11-09 00:00:00|3895|3877|3905|3903.5|3914.5|3913.5|3852|3851.5|4014346
1636502400000|2021-11-10 00:00:00|3913|3910|3913|3911.5|3924|3923|3885|3884|2563682
1636588800000|2021-11-11 00:00:00|3932|3921|3918|3917.5|3947|3946.5|3906|3905.5|3481617
1636675200000|2021-11-12 00:00:00|3907.5|3900|3909.5|3908|3936.5|3935.5|3901|3898.5|2510958
1636934400000|2021-11-15 00:00:00|3911|3900.5|3903.5|3902|3922|3920|3850.5|3850|3075830
1637020800000|2021-11-16 00:00:00|3906|3884.5|3885|3884|3906|3903|3852|3851.5|2598456
1637107200000|2021-11-17 00:00:00|3860|3855.5|3856.5|3855|3874|3870.5|3825|3824.5|3135612
1637193600000|2021-11-18 00:00:00|3852|3848|3827.5|3826.5|3867|3866.5|3825|3824.5|3238702
1637280000000|2021-11-19 00:00:00|3829|3800.5|3855|3853.5|3875|3874.5|3792.5|3791.5|3659957
1637539200000|2021-11-22 00:00:00|3845|3830|3864.5|3863.5|3877.5|3877|3828.5|3827.5|3973821
1637625600000|2021-11-23 00:00:00|3844|3840.5|3903|3902.5|3907.5|3906.5|3843.5|3840.5|4407859
1637712000000|2021-11-24 00:00:00|3911.5|3904.5|3909.5|3908.5|3914.5|3913.5|3877|3876.5|3332808
1637798400000|2021-11-25 00:00:00|3917|3910|3982.5|3981.5|3984.5|3984|3901.5|3900|2735172
1637884800000|2021-11-26 00:00:00|3919|3915.5|3959|3957.5|3964.5|3964|3888.5|3887.5|5414506
1638144000000|2021-11-29 00:00:00|3948.5|3926.5|3928|3927.5|3951.5|3951|3899|3898|4775752
1638230400000|2021-11-30 00:00:00|3920|3900|3876.5|3875.5|3930|3928|3861.5|3860.5|6535593
1638316800000|2021-12-01 00:00:00|3873|3839|3857|3855.5|3873.5|3862.5|3810.5|3810|5596014
1638403200000|2021-12-02 00:00:00|3831.5|3830|3876|3874.5|3905|3904.5|3830|3827|4597296
1638489600000|2021-12-03 00:00:00|3882.5|3882|3876.5|3874.5|3897|3895|3864|3863.5|3587695
1638748800000|2021-12-06 00:00:00|3913.5|3900|3932.5|3931|3934.5|3934|3878|3877.5|3773572
1638835200000|2021-12-07 00:00:00|3961.5|3959|3959|3958|3969|3968.5|3919.5|3918.5|4714521
1638921600000|2021-12-08 00:00:00|3963.5|3942|3953.5|3953|3997|3996.5|3952|3942|4118074
1639008000000|2021-12-09 00:00:00|3998|3994.5|3983|3981.5|3998|3995|3962.5|3961.5|2685085
1639094400000|2021-12-10 00:00:00|3992|3987|4019.5|4019|4028|4027|3980|3978|2139355
1639353600000|2021-12-13 00:00:00|4019|4010|4020.5|4019|4020.5|4019|3985.5|3985|4240723
1639440000000|2021-12-14 00:00:00|4030.5|4028|4022.5|4021|4053.5|4052.5|4004|4003.5|4398456
1639526400000|2021-12-15 00:00:00|4012|4008.5|3974|3973|4024.5|4023.5|3959|3958|2637864
1639612800000|2021-12-16 00:00:00|3985|3980.5|3987.5|3986.5|4001|4000.5|3950|3949.5|3661114
1639699200000|2021-12-17 00:00:00|3999|3993.5|3985.5|3983.5|4012.5|4011.5|3965.5|3965|4033147
1639958400000|2021-12-20 00:00:00|3958|3953|3988|3987|3990|3989|3932.5|3931.5|3356913
1640044800000|2021-12-21 00:00:00|3986.5|3985.5|3935.5|3934.5|3992.5|3989|3925|3924.5|2784329
1640131200000|2021-12-22 00:00:00|3937|3933.5|3918|3917|3940|3936|3890|3889|1819426
1640217600000|2021-12-23 00:00:00|3923|3914|3951|3950|3953.5|3953|3909.5|3909|2679416
1640304000000|2021-12-24 00:00:00|3948.5|3947.5|3956|3954.5|3965|3964.5|3947.5|3946.5|265775
1640736000000|2021-12-29 00:00:00|3990|3980.5|3970|3968.5|4004|4003.5|3963.5|3963|1639098
1640822400000|2021-12-30 00:00:00|3988.5|3965|3962|3961.5|3988.5|3979|3961|3960.5|1012727
1640908800000|2021-12-31 00:00:00|3952.5|3947|3944.5|3943|3962|3960.5|3923|3922.5|634067
1641254400000|2022-01-04 00:00:00|3961|3958|3986|3985|3998.5|3997.5|3951.5|3950.5|3199764
1641340800000|2022-01-05 00:00:00|3985|3974.5|3958.5|3957|3985|3982|3942|3941.5|1997988
1641427200000|2022-01-06 00:00:00|3946|3931.5|3907.5|3905|3947|3946|3904|3902.5|2797515
1641513600000|2022-01-07 00:00:00|3908|3900|3931|3930|3933.5|3932.5|3898|3896|2492711
1641772800000|2022-01-10 00:00:00|3949.5|3938.5|3976.5|3975|3976.5|3976|3915.5|3914|4729563
1641859200000|2022-01-11 00:00:00|3949|3941.5|3935|3933.5|3967|3966.5|3907.5|3907|2996837
1641945600000|2022-01-12 00:00:00|3961|3940|3892.5|3891|3961|3949.5|3891|3890.5|2886028
1642032000000|2022-01-13 00:00:00|3893.5|3892|3899.5|3898|3913.5|3912|3873|3872|2751418
1642118400000|2022-01-14 00:00:00|3901.5|3880|3928.5|3927.5|3933|3932|3872|3871|2231236
1642377600000|2022-01-17 00:00:00|3788.5|3775|3680.5|3679|3788.5|3787|3603|3601.5|14445439
1642464000000|2022-01-18 00:00:00|3652.5|3651.5|3521|3520.5|3660|3658|3505|3504.5|12986663
1642550400000|2022-01-19 00:00:00|3455.5|3454|3645.5|3645|3670|3669|3451.5|3450.5|10251025
1642636800000|2022-01-20 00:00:00|3721|3717.5|3651|3650|3747|3746|3644|3643.5|7386179
1642723200000|2022-01-21 00:00:00|3622|3615|3665.5|3664.5|3690.5|3690|3621|3615|4814614
1642982400000|2022-01-24 00:00:00|3882.5|3862.5|3944.5|3943|3978|3977|3840.5|3837.5|14128277
1643068800000|2022-01-25 00:00:00|3939.5|3928|3937.5|3936.5|3964.5|3963.5|3895|3894|6376159
1643155200000|2022-01-26 00:00:00|3923.5|3919.5|3833.5|3832.5|3948|3946.5|3823.5|3822.5|7169326
1643241600000|2022-01-27 00:00:00|3828|3818.5|3842|3841|3882|3881.5|3800.5|3799.5|5310926
1643328000000|2022-01-28 00:00:00|3835.5|3828|3784.5|3783.5|3835.5|3832.5|3751|3750|5404776
1643587200000|2022-01-31 00:00:00|3819.5|3796|3784|3783|3830.5|3830|3769|3768|3269919
1643673600000|2022-02-01 00:00:00|3824.5|3788.5|3744|3742.5|3824.5|3809.5|3744|3742.5|2833225
1643760000000|2022-02-02 00:00:00|3762|3760|3782.5|3782|3803|3802|3725|3724|3179817
1643846400000|2022-02-03 00:00:00|3788|3784|3801.5|3801|3819|3818.5|3774|3770.5|4570150
1643932800000|2022-02-04 00:00:00|3815.5|3814.5|3811|3808.5|3828.5|3827.5|3795|3794|3509007
1644192000000|2022-02-07 00:00:00|3804|3800.5|3866|3864.5|3875|3874.5|3797|3796.5|5907140
1644278400000|2022-02-08 00:00:00|3863|3860.5|3871.5|3870.5|3886|3885|3854|3853.5|2829294
1644364800000|2022-02-09 00:00:00|3889.5|3886|3829|3827|3904|3903|3814.5|3813.5|3384603
1644451200000|2022-02-10 00:00:00|3710|3707|3778|3774.5|3813.5|3811.5|3667.5|3667|8908742
1644537600000|2022-02-11 00:00:00|3766.5|3762.5|3917|3916|3936.5|3935.5|3766.5|3762.5|9962541
1644796800000|2022-02-14 00:00:00|3897|3892.5|3805|3804|3899.5|3897|3786|3785.5|4175414
1644883200000|2022-02-15 00:00:00|3845|3843.5|3830|3828.5|3867.5|3865.5|3802.5|3801|3297870
1644969600000|2022-02-16 00:00:00|3819|3811|3823.5|3822|3846.5|3844|3802.5|3802|2548927
1645056000000|2022-02-17 00:00:00|3820|3810|3791|3790|3832|3827.5|3777.5|3776.5|3852687
1645142400000|2022-02-18 00:00:00|3810|3801.5|3858.5|3857.5|3863|3862|3809.5|3800.5|5436356
1645401600000|2022-02-21 00:00:00|3870.5|3862|3857|3856|3875|3874|3836.5|3835.5|4686317
1645488000000|2022-02-22 00:00:00|3823.5|3821|3800.5|3799|3871.5|3868.5|3774.5|3774|7037321
1645574400000|2022-02-23 00:00:00|3792|3785|3843.5|3842.5|3858|3856.5|3778|3774|3560329
1645660800000|2022-02-24 00:00:00|3748.5|3735.5|3640|3638.5|3749|3747.5|3634|3632.5|4955087
1645747200000|2022-02-25 00:00:00|3635.5|3633|3747.5|3746|3752|3751|3607.5|3606.5|3492921
1646006400000|2022-02-28 00:00:00|3737.5|3722|3744|3742.5|3753.5|3752.5|3701.5|3701|2994469
1646092800000|2022-03-01 00:00:00|3755.5|3752|3673.5|3671|3771.5|3770.5|3671|3670|3409071
1646179200000|2022-03-02 00:00:00|3679|3651|3658.5|3657|3691|3689|3600|3599.5|3047381
1646265600000|2022-03-03 00:00:00|3649.5|3643|3553.5|3552.5|3649.5|3643|3552|3551|5583439
1646352000000|2022-03-04 00:00:00|3544.5|3542|3404.5|3403.5|3551.5|3550.5|3403.5|3403|5655892
1646611200000|2022-03-07 00:00:00|3366.5|3361|3336.5|3334|3367.5|3366|3281|3280|10613519
1646697600000|2022-03-08 00:00:00|3324.5|3320.5|3332|3330.5|3352.5|3351|3268|3267|8510062
1646784000000|2022-03-09 00:00:00|3379|3355.5|3426|3424.5|3428.5|3427.5|3337|3334|4966210
1646870400000|2022-03-10 00:00:00|3422|3418.5|3355.5|3354|3436|3435.5|3353|3350.5|7482286
1646956800000|2022-03-11 00:00:00|3386|3382|3394|3393|3409|3407|3307|3305|3357699
1647216000000|2022-03-14 00:00:00|3392|3391.5|3420|3418.5|3428.5|3426.5|3365|3364|3726428
1647302400000|2022-03-15 00:00:00|3401.5|3397.5|3378.5|3376.5|3443|3442|3366.5|3365.5|1420540
1647388800000|2022-03-16 00:00:00|3430|3419.5|3422|3420.5|3432.5|3432|3384.5|3382.5|1207532
1647475200000|2022-03-17 00:00:00|3413.5|3412|3437|3435|3437|3435|3383.5|3382.5|1534528
1647561600000|2022-03-18 00:00:00|3450|3440|3420|3418.5|3450|3440|3378.5|3377.5|1282633
1647820800000|2022-03-21 00:00:00|3435|3420.5|3411|3410|3451|3450.5|3402|3401|2081950
1647907200000|2022-03-22 00:00:00|3427|3424.5|3437|3436|3447.5|3446.5|3401.5|3401|1268287
1647993600000|2022-03-23 00:00:00|3433|3430.5|3385.5|3384|3464.5|3463.5|3382|3381|2986443
1648080000000|2022-03-24 00:00:00|3391.5|3388|3379|3377.5|3403.5|3401.5|3367|3365.5|793598
1648166400000|2022-03-25 00:00:00|3360|3358.5|3391.5|3389.5|3398.5|3397|3352|3351|2608997
1648422000000|2022-03-27 23:00:00|3427|3414|3435.5|3435|3442|3441.5|3400.5|3398.5|4084708
1648508400000|2022-03-28 23:00:00|3470.5|3446.5|3532.5|3531|3582|3581.5|3456.5|3446.5|10505720
1648594800000|2022-03-29 23:00:00|3532|3530.5|3539|3538|3542.5|3541.5|3517|3516|5513543
1648681200000|2022-03-30 23:00:00|3551|3540.5|3465|3463|3553|3551|3458|3457.5|2832506
1648767600000|2022-03-31 23:00:00|3491|3484|3507.5|3506|3539|3538.5|3482.5|3482|3632053
1649026800000|2022-04-03 23:00:00|3775|3144|3528|3527|3775|3552.5|3494|3144|2476484
1649113200000|2022-04-04 23:00:00|3532|3529.5|3530|3529|3543.5|3543|3504.5|3504|3521344
1649199600000|2022-04-05 23:00:00|3511.5|3506.5|3499|3496.5|3537|3536|3480|3479.5|5513734
1649286000000|2022-04-06 23:00:00|3506.5|3500|3498.5|3497|3528.5|3526|3485.5|3485|2991690
1649372400000|2022-04-07 23:00:00|3504|3500.5|3534.5|3533|3543.5|3543|3492.5|3490|2300688
1649631600000|2022-04-10 23:00:00|3519|3516.5|3493|3491.5|3521.5|3520|3464|3463|3056150
1649718000000|2022-04-11 23:00:00|3480.5|3480|3430|3429|3482|3480|3416.5|3416|4672037
1649804400000|2022-04-12 23:00:00|3426|3421|3432.5|3431.5|3445|3443.5|3412|3410.5|2926241
1649890800000|2022-04-13 23:00:00|3428|3424.5|3432.5|3431.5|3442.5|3441.5|3408|3407|3468059
1650322800000|2022-04-18 23:00:00|3383|3374.5|3410.5|3409|3418|3417.5|3359.5|3358.5|4450818
1650409200000|2022-04-19 23:00:00|3468.5|3466|3468|3465.5|3477.5|3477|3423.5|3422.5|4277835
1650495600000|2022-04-20 23:00:00|3476.5|3474|3515|3513.5|3522|3521.5|3468|3466.5|4504777
1650582000000|2022-04-21 23:00:00|3505|3500.5|3539.5|3538|3566.5|3566|3497|3495.5|2580092
1650841200000|2022-04-24 23:00:00|3524.5|3513.5|3618|3615.5|3630|3628.5|3499|3498|4048556
1650927600000|2022-04-25 23:00:00|3640|3637|3637.5|3636|3675.5|3674|3623.5|3622.5|4811449
1651014000000|2022-04-26 23:00:00|3638|3637|3589.5|3587.5|3638|3637|3552.5|3551.5|5658009
1651100400000|2022-04-27 23:00:00|3636|3630|3678|3676|3683|3682.5|3564|3563|4858953
1651186800000|2022-04-28 23:00:00|3684|3680.5|3721|3717.5|3742.5|3740|3671.5|3668.5|5713932
1651532400000|2022-05-02 23:00:00|3659.5|3655|3646.5|3645|3674|3673|3603|3602.5|5871798
1651618800000|2022-05-03 23:00:00|3652.5|3626|3624.5|3622.5|3661.5|3660|3611|3610.5|2457122
1651705200000|2022-05-04 23:00:00|3650|3641|3643|3642|3671.5|3671|3612|3611|3788536
1651791600000|2022-05-05 23:00:00|3640.5|3635.5|3614.5|3611.5|3646|3644|3585|3584.5|4288388
1652050800000|2022-05-08 23:00:00|3597.5|3584.5|3636.5|3635.5|3642|3641.5|3576|3575.5|3795659
1652137200000|2022-05-09 23:00:00|3664|3662|3709.5|3707.5|3750|3749|3653.5|3652.5|3048674
1652223600000|2022-05-10 23:00:00|3692.5|3682.5|3689.5|3688|3703.5|3702|3653|3652.5|3339594
1652310000000|2022-05-11 23:00:00|3659.5|3657.5|3696|3693.5|3739|3738|3641.5|3639.5|4867266
1652396400000|2022-05-12 23:00:00|3711.5|3704|3752|3751.5|3760|3759.5|3704.5|3701|2536955
1652655600000|2022-05-15 23:00:00|3705.5|3700.5|3724.5|3723|3727|3726.5|3654.5|3652|3222531
1652742000000|2022-05-16 23:00:00|3675|3669.5|3669|3668|3708.5|3706|3640|3639.5|5072574
1652828400000|2022-05-17 23:00:00|3673.5|3670|3635.5|3633.5|3698|3696.5|3629.5|3629|4637673
1652914800000|2022-05-18 23:00:00|3560|3557.5|3446|3445|3566.5|3565|3407.5|3407|7779455
1653001200000|2022-05-19 23:00:00|3463|3455.5|3510.5|3508.5|3523|3521.5|3460.5|3455.5|3772912
1653260400000|2022-05-22 23:00:00|3531|3530|3534.5|3533.5|3540|3539.5|3492.5|3492|1758633
1653346800000|2022-05-23 23:00:00|3544|3536|3546|3545.5|3565.5|3564.5|3516|3514.5|3639719
1653433200000|2022-05-24 23:00:00|3548.5|3547|3496.5|3495.5|3551|3548.5|3496.5|3495|2755151
1653519600000|2022-05-25 23:00:00|3497|3492.5|3490.5|3489.5|3528.5|3527|3476|3475.5|2514833
1653606000000|2022-05-26 23:00:00|3498|3491|3477|3475.5|3511|3509.5|3469.5|3469|2950659
1652655600000|2022-05-15 23:00:00|3705.5|3700.5|3724.5|3723|3727|3726.5|3654.5|3652|3222531
1652742000000|2022-05-16 23:00:00|3675|3669.5|3669|3668|3708.5|3706|3640|3639.5|5072574
1652828400000|2022-05-17 23:00:00|3673.5|3670|3635.5|3633.5|3698|3696.5|3629.5|3629|4637673
1652914800000|2022-05-18 23:00:00|3560|3557.5|3446|3445|3566.5|3565|3407.5|3407|7779455
1653001200000|2022-05-19 23:00:00|3463|3455.5|3510.5|3508.5|3523|3521.5|3460.5|3455.5|3772912
1653260400000|2022-05-22 23:00:00|3531|3530|3534.5|3533.5|3540|3539.5|3492.5|3492|1758633
1653346800000|2022-05-23 23:00:00|3544|3536|3546|3545.5|3565.5|3564.5|3516|3514.5|3639719
1653433200000|2022-05-24 23:00:00|3548.5|3547|3496.5|3495.5|3551|3548.5|3496.5|3495|2755151
1653519600000|2022-05-25 23:00:00|3497|3492.5|3490.5|3489.5|3528.5|3527|3476|3475.5|2514833
1653606000000|2022-05-26 23:00:00|3498|3491|3477|3475.5|3511|3509.5|3469.5|3469|2950659
1653865200000|2022-05-29 23:00:00|3493|3490|3496|3495|3517|3516|3471|3470.5|1655566
1653951600000|2022-05-30 23:00:00|3729|3726|3803.5|3800.5|3815.5|3814.5|3680|3679.5|7896797
1654038000000|2022-05-31 23:00:00|3832|3828|3696|3694|3832|3829|3695|3693.5|7383921
1654470000000|2022-06-05 23:00:00|3719.5|3713|3723|3721|3742.5|3741.5|3705|3704|2782621
1654556400000|2022-06-06 23:00:00|3718|3710.5|3699|3698|3727|3725|3684|3683|2811858
1654642800000|2022-06-07 23:00:00|3718.5|3714|3674.5|3673|3719.5|3716|3656.5|3655.5|4251446
1654729200000|2022-06-08 23:00:00|3676|3666|3634.5|3633.5|3703|3702.5|3621|3620|2598438
1654815600000|2022-06-09 23:00:00|3623|3621.5|3640.5|3639|3645|3644.5|3586.5|3586|4586971
1655074800000|2022-06-12 23:00:00|3630|3626.5|3619.5|3618|3663.5|3662.5|3598|3596.5|4670079
1655161200000|2022-06-13 23:00:00|3645|3636.5|3607.5|3607|3655.5|3651.5|3601.5|3600.5|5914795
1655247600000|2022-06-14 23:00:00|3659.5|3657|3622.5|3621.5|3695|3693.5|3614.5|3613.5|3786175
1655334000000|2022-06-15 23:00:00|3607.5|3600.5|3550|3548.5|3624.5|3623|3531.5|3530|8179397
1655420400000|2022-06-16 23:00:00|3556|3553.5|3585.5|3583.5|3615|3614.5|3546|3545.5|6001471
1655679600000|2022-06-19 23:00:00|3593.5|3591.5|3594|3592.5|3608.5|3606|3576.5|3575.5|1588002
1655766000000|2022-06-20 23:00:00|3598|3594.5|3605|3604.5|3616.5|3615.5|3579.5|3578.5|2983351
1655852400000|2022-06-21 23:00:00|3622.5|3618|3604.5|3603.5|3643.5|3642.5|3578.5|3578|4476989
1655938800000|2022-06-22 23:00:00|3603|3590|3623|3621|3636|3635.5|3577.5|3577|2900813
1656025200000|2022-06-23 23:00:00|3640.5|3637.5|3743.5|3742.5|3755|3754|3639|3637.5|4364066
1656284400000|2022-06-26 23:00:00|3769|3766.5|3745.5|3744|3769|3768.5|3710.5|3710|3056204
1656370800000|2022-06-27 23:00:00|3758.5|3755|3741.5|3740.5|3770|3768|3718.5|3717|2600879
1656457200000|2022-06-28 23:00:00|3729|3720|3762.5|3761|3767|3766.5|3702.5|3701.5|2541318
1656543600000|2022-06-29 23:00:00|3715|3711.5|3718.5|3717|3727.5|3726.5|3686.5|3685.5|4880611
1656630000000|2022-06-30 23:00:00|3746.5|3732|3798.5|3798|3811|3809.5|3719|3718.5|3623864
1656889200000|2022-07-03 23:00:00|3802|3798|3805.5|3805|3818.5|3816.5|3793|3792|2439081
1656975600000|2022-07-04 23:00:00|3814|3799|3801|3800|3814|3813|3777.5|3776.5|4405116
1657062000000|2022-07-05 23:00:00|3802|3801|3866.5|3865.5|3895|3894|3802|3795.5|5988768
1657148400000|2022-07-06 23:00:00|3891.5|3886|3833|3831.5|3897.5|3894|3825|3824|3759257
1657234800000|2022-07-07 23:00:00|3840.5|3832.5|3845|3843.5|3857.5|3856.5|3810|3809.5|3022510
1657494000000|2022-07-10 23:00:00|3818.5|3809.5|3841|3839|3865.5|3864.5|3815.5|3809.5|1664013
1657580400000|2022-07-11 23:00:00|3857.5|3856|3893|3892|3900|3899.5|3830.5|3829|2362509
1657666800000|2022-07-12 23:00:00|3872|3863|3873.5|3873|3881|3878.5|3832|3831|3066316
1657753200000|2022-07-13 23:00:00|3871.5|3868.5|3880|3878.5|3894.5|3893.5|3858.5|3857.5|3001667
1657839600000|2022-07-14 23:00:00|3890.5|3882.5|3906.5|3904.5|3922|3921.5|3883|3881.5|2962992
1658098800000|2022-07-17 23:00:00|3895.5|3888|3862.5|3861.5|3928|3927|3853.5|3853|2694539
1658185200000|2022-07-18 23:00:00|3850|3849|3948.5|3946.5|3977.5|3977|3850|3848|4486580
1658271600000|2022-07-19 23:00:00|3942|3938.5|3900|3898.5|3974.5|3973.5|3888.5|3888|4148455
1658358000000|2022-07-20 23:00:00|3895.5|3890.5|3890|3888|3909.5|3908|3854|3853.5|2811503
1658444400000|2022-07-21 23:00:00|3910|3888.5|3904.5|3903.5|3932|3931.5|3887.5|3886|2498554
1658703600000|2022-07-24 23:00:00|3911.5|3907.5|3911.5|3909.5|3943|3940|3892.5|3892|2635636
1658790000000|2022-07-25 23:00:00|3968.5|3962.5|4027|4024.5|4042|4041|3956.5|3955.5|5109443
1658876400000|2022-07-26 23:00:00|4106.5|4103|3997.5|3995|4110.5|4107.5|3990|3989.5|3930237
1658962800000|2022-07-27 23:00:00|3976.5|3974.5|3973.5|3972|3985|3982.5|3935.5|3935|2759990
1659049200000|2022-07-28 23:00:00|3964|3962.5|4003|4001|4009|4008|3960.5|3959.5|3374246
1659308400000|2022-07-31 23:00:00|3983.5|3982|3997.5|3995|4008|4007.5|3976.5|3975.5|2574897
1659394800000|2022-08-01 23:00:00|3993|3990|4001.5|4000.5|4025.5|4024.5|3986.5|3986|3311266
1659481200000|2022-08-02 23:00:00|3980|3971.5|4015.5|4014|4019.5|4018.5|3952.5|3951|1675998
1659567600000|2022-08-03 23:00:00|3984.5|3975|3991.5|3990|4018|4017|3949|3947.5|1880260
1659654000000|2022-08-04 23:00:00|3988|3982.5|3971.5|3970|4007.5|4006.5|3960.5|3959.5|1495931
1659913200000|2022-08-07 23:00:00|3985.5|3980|4011.5|4010.5|4018.5|4017.5|3951|3950|1964310
1659999600000|2022-08-08 23:00:00|4014|4008.5|3989.5|3988.5|4014.5|4011.5|3971|3970|1851356
1660086000000|2022-08-09 23:00:00|3968.5|3953.5|3954|3953|3984|3982|3932|3931.5|3157231
1660172400000|2022-08-10 23:00:00|3957|3956|3912.5|3910.5|3962|3959|3892|3891.5|3994672
1660258800000|2022-08-11 23:00:00|3906.5|3900|3908|3906.5|3913|3912.5|3884|3883|4345261
1660518000000|2022-08-14 23:00:00|3930|3924|3933|3932|3941.5|3941|3906|3905|3332497
1660604400000|2022-08-15 23:00:00|3951.5|3950|3915|3914.5|3955|3952|3904|3903|3648534
1660690800000|2022-08-16 23:00:00|3922|3919.5|3935|3934|3942|3941.5|3911.5|3911|4184708
1660777200000|2022-08-17 23:00:00|3948.5|3944|3938|3936.5|3952|3951.5|3909.5|3909|2386272
1660863600000|2022-08-18 23:00:00|3936.5|3935|3996.5|3995|4009.5|4009|3928|3926|2234020
1661122800000|2022-08-21 23:00:00|3992|3987.5|4000|3998.5|4027|4026.5|3973|3972.5|1658978
1661209200000|2022-08-22 23:00:00|3996|3991|3934.5|3933|4000|3999|3922|3921.5|2670079
1661295600000|2022-08-23 23:00:00|3931.5|3930|3994.5|3993.5|3995.5|3995|3922.5|3920|2487750
1661382000000|2022-08-24 23:00:00|3982|3977|3959|3958|4000|3999|3937|3936.5|1825318
1661468400000|2022-08-25 23:00:00|3984|3972|3932.5|3930.5|3998|3996.5|3925|3924.5|1398638