928101600000|1999-05-30 22:00:00|2601.233782|2601.233782|2619.847261|2619.847261|2633.807371|2633.807371|2564.006822|2564.006822|4028835
928188000000|1999-05-31 22:00:00|2605.887151|2605.887151|2608.213836|2608.213836|2666.38096|2666.38096|2570.986877|2570.986877|4123798
928274400000|1999-06-01 22:00:00|2605.887151|2605.887151|2650.094166|2650.094166|2680.34107|2680.34107|2601.233782|2601.233782|3883013
928360800000|1999-06-02 22:00:00|2671.03433|2671.03433|2694.30118|2694.30118|2710.587974|2710.587974|2650.094166|2650.094166|3241878
928447200000|1999-06-03 22:00:00|2698.95455|2698.95455|2680.34107|2680.34107|2705.934605|2705.934605|2657.07422|2657.07422|2729063
928706400000|1999-06-06 22:00:00|2687.321125|2687.321125|2687.321125|2687.321125|2694.30118|2694.30118|2654.747536|2654.747536|2713955
928792800000|1999-06-07 22:00:00|2687.321125|2687.321125|2703.60792|2703.60792|2712.914659|2712.914659|2675.6877|2675.6877|2974902
928879200000|1999-06-08 22:00:00|2708.26129|2708.26129|2698.95455|2698.95455|2710.587974|2710.587974|2680.34107|2680.34107|3050984
928965600000|1999-06-09 22:00:00|2682.667755|2682.667755|2626.827316|2626.827316|2717.568029|2717.568029|2601.233782|2601.233782|8257387
929052000000|1999-06-10 22:00:00|2605.887151|2605.887151|2605.887151|2605.887151|2617.520576|2617.520576|2566.333507|2566.333507|4222526
929311200000|1999-06-13 22:00:00|2605.887151|2605.887151|2584.946987|2584.946987|2631.480686|2631.480686|2570.986877|2570.986877|2780058
929397600000|1999-06-14 22:00:00|2587.273672|2587.273672|2617.520576|2617.520576|2647.767481|2647.767481|2582.620302|2582.620302|3375717
929484000000|1999-06-15 22:00:00|2645.440796|2645.440796|2689.64781|2689.64781|2694.30118|2694.30118|2601.233782|2601.233782|4470472
929570400000|1999-06-16 22:00:00|2719.894714|2719.894714|2675.6877|2675.6877|2719.894714|2719.894714|2645.440796|2645.440796|3840911
929656800000|1999-06-17 22:00:00|2698.95455|2698.95455|2733.854824|2733.854824|2738.508194|2738.508194|2694.30118|2694.30118|4447894
929916000000|1999-06-20 22:00:00|2766.428413|2766.428413|2785.041893|2785.041893|2815.288798|2815.288798|2757.121674|2757.121674|5079119
930002400000|1999-06-21 22:00:00|2780.388523|2780.388523|2780.388523|2780.388523|2803.655373|2803.655373|2726.874769|2726.874769|5381123
930088800000|1999-06-22 22:00:00|2747.814934|2747.814934|2703.60792|2703.60792|2759.448359|2759.448359|2684.99444|2684.99444|4047058
930175200000|1999-06-23 22:00:00|2701.281235|2701.281235|2671.03433|2671.03433|2740.834879|2740.834879|2668.707645|2668.707645|5377066
930261600000|1999-06-24 22:00:00|2652.420851|2652.420851|2671.03433|2671.03433|2684.99444|2684.99444|2640.787426|2640.787426|2545780
930520800000|1999-06-27 22:00:00|2671.03433|2671.03433|2689.64781|2689.64781|2694.30118|2694.30118|2654.747536|2654.747536|1855373
930607200000|1999-06-28 22:00:00|2698.95455|2698.95455|2722.221399|2722.221399|2731.528139|2731.528139|2694.30118|2694.30118|2907518
930693600000|1999-06-29 22:00:00|2733.854824|2733.854824|2752.468304|2752.468304|2754.794989|2754.794989|2698.95455|2698.95455|5392010
930780000000|1999-06-30 22:00:00|2824.595537|2824.595537|2850.189072|2850.189072|2866.475867|2866.475867|2815.288798|2815.288798|8494682
930866400000|1999-07-01 22:00:00|2829.248907|2829.248907|2899.049456|2899.049456|2899.049456|2899.049456|2829.248907|2829.248907|4464300
931125600000|1999-07-04 22:00:00|2896.722771|2896.722771|2919.989621|2919.989621|2950.236525|2950.236525|2885.089346|2885.089346|3412920
931212000000|1999-07-05 22:00:00|2873.455921|2873.455921|2896.722771|2896.722771|2910.682881|2910.682881|2852.515757|2852.515757|4496956
931298400000|1999-07-06 22:00:00|2885.089346|2885.089346|2929.29636|2929.29636|2929.29636|2929.29636|2873.455921|2873.455921|2657747
931384800000|1999-07-07 22:00:00|2929.29636|2929.29636|2908.356196|2908.356196|2950.236525|2950.236525|2899.049456|2899.049456|3112694
931471200000|1999-07-08 22:00:00|2908.356196|2908.356196|2931.623045|2931.623045|2950.236525|2950.236525|2896.722771|2896.722771|5810619
931730400000|1999-07-11 22:00:00|2931.623045|2931.623045|2915.336251|2915.336251|2943.25647|2943.25647|2892.069401|2892.069401|1652209
931816800000|1999-07-12 22:00:00|2910.682881|2910.682881|2847.862387|2847.862387|2913.009566|2913.009566|2822.268852|2822.268852|2670030
931989600000|1999-07-14 22:00:00|2887.416031|2887.416031|2866.475867|2866.475867|2913.009566|2913.009566|2861.822497|2861.822497|2992566
932076000000|1999-07-15 22:00:00|2887.416031|2887.416031|2873.455921|2873.455921|2896.722771|2896.722771|2840.882332|2840.882332|1725399
932335200000|1999-07-18 22:00:00|2896.722771|2896.722771|2854.842442|2854.842442|2896.722771|2896.722771|2850.189072|2850.189072|2339061
932421600000|1999-07-19 22:00:00|2857.169127|2857.169127|2803.655373|2803.655373|2871.129236|2871.129236|2801.328688|2801.328688|2100400
932508000000|1999-07-20 22:00:00|2768.755098|2768.755098|2768.755098|2768.755098|2799.002003|2799.002003|2752.468304|2752.468304|3471359
932594400000|1999-07-21 22:00:00|2768.755098|2768.755098|2694.30118|2694.30118|2778.061838|2778.061838|2668.707645|2668.707645|4628903
932680800000|1999-07-22 22:00:00|2666.38096|2666.38096|2610.540521|2610.540521|2680.34107|2680.34107|2587.273672|2587.273672|5555878
932940000000|1999-07-25 22:00:00|2659.400905|2659.400905|2657.07422|2657.07422|2659.400905|2659.400905|2573.313562|2573.313562|5677236
933026400000|1999-07-26 22:00:00|2657.07422|2657.07422|2659.400905|2659.400905|2682.667755|2682.667755|2640.787426|2640.787426|2931969
933112800000|1999-07-27 22:00:00|2675.6877|2675.6877|2673.361015|2673.361015|2687.321125|2687.321125|2643.114111|2643.114111|1854475
933199200000|1999-07-28 22:00:00|2647.767481|2647.767481|2545.393343|2545.393343|2661.72759|2661.72759|2529.106548|2529.106548|4581926
933285600000|1999-07-29 22:00:00|2601.233782|2601.233782|2547.720028|2547.720028|2601.233782|2601.233782|2454.652629|2454.652629|5667007
933544800000|1999-08-01 22:00:00|2498.859643|2498.859643|2489.552904|2489.552904|2531.433233|2531.433233|2454.652629|2454.652629|4338279
933631200000|1999-08-02 22:00:00|2489.552904|2489.552904|2489.552904|2489.552904|2543.066658|2543.066658|2454.652629|2454.652629|4295798
933717600000|1999-08-03 22:00:00|2489.552904|2489.552904|2445.345889|2445.345889|2501.186328|2501.186328|2415.098985|2415.098985|4353477
933804000000|1999-08-04 22:00:00|2436.03915|2436.03915|2401.138875|2401.138875|2436.03915|2436.03915|2340.645066|2340.645066|6727451
933890400000|1999-08-05 22:00:00|2403.46556|2403.46556|2368.565286|2368.565286|2443.019204|2443.019204|2345.298436|2345.298436|5541485
934149600000|1999-08-08 22:00:00|2377.872026|2377.872026|2394.15882|2394.15882|2410.445615|2410.445615|2361.585231|2361.585231|4772283
934236000000|1999-08-09 22:00:00|2387.178766|2387.178766|2333.665012|2333.665012|2391.832135|2391.832135|2329.011642|2329.011642|3678194
934322400000|1999-08-10 22:00:00|2373.218656|2373.218656|2398.81219|2398.81219|2424.405725|2424.405725|2368.565286|2368.565286|3770789
934408800000|1999-08-11 22:00:00|2473.266109|2473.266109|2545.393343|2545.393343|2557.026767|2557.026767|2466.286054|2466.286054|6509918
934495200000|1999-08-12 22:00:00|2559.353452|2559.353452|2657.07422|2657.07422|2664.054275|2664.054275|2529.106548|2529.106548|6115825
934754400000|1999-08-15 22:00:00|2675.6877|2675.6877|2673.361015|2673.361015|2691.974495|2691.974495|2645.440796|2645.440796|2781386
934840800000|1999-08-16 22:00:00|2682.667755|2682.667755|2745.488249|2745.488249|2764.101728|2764.101728|2673.361015|2673.361015|7483075
934927200000|1999-08-17 22:00:00|2757.121674|2757.121674|2703.60792|2703.60792|2757.121674|2757.121674|2698.95455|2698.95455|5516917
935013600000|1999-08-18 22:00:00|2698.95455|2698.95455|2664.054275|2664.054275|2698.95455|2698.95455|2654.747536|2654.747536|2468959
935100000000|1999-08-19 22:00:00|2666.38096|2666.38096|2698.95455|2698.95455|2708.26129|2708.26129|2664.054275|2664.054275|1356659
935359200000|1999-08-22 22:00:00|2687.321125|2687.321125|2745.488249|2745.488249|2757.121674|2757.121674|2687.321125|2687.321125|2743620
935445600000|1999-08-23 22:00:00|2768.755098|2768.755098|2810.635428|2810.635428|2810.635428|2810.635428|2736.181509|2736.181509|6473424
935532000000|1999-08-24 22:00:00|2815.288798|2815.288798|2847.862387|2847.862387|2866.475867|2866.475867|2815.288798|2815.288798|4947833
935618400000|1999-08-25 22:00:00|2859.495812|2859.495812|2826.922222|2826.922222|2861.822497|2861.822497|2799.002003|2799.002003|2550478
935704800000|1999-08-26 22:00:00|2794.348633|2794.348633|2871.129236|2871.129236|2873.455921|2873.455921|2792.021948|2792.021948|3280328
935964000000|1999-08-29 22:00:00|2861.822497|2861.822497|2840.882332|2840.882332|2866.475867|2866.475867|2803.655373|2803.655373|1489582
936050400000|1999-08-30 22:00:00|2792.021948|2792.021948|2740.834879|2740.834879|2803.655373|2803.655373|2740.834879|2740.834879|7776794
936136800000|1999-08-31 22:00:00|2747.814934|2747.814934|2759.448359|2759.448359|2759.448359|2759.448359|2729.201454|2729.201454|1646681
936223200000|1999-09-01 22:00:00|2747.814934|2747.814934|2715.241344|2715.241344|2754.794989|2754.794989|2691.974495|2691.974495|2893515
936309600000|1999-09-02 22:00:00|2701.281235|2701.281235|2771.081783|2771.081783|2775.735153|2775.735153|2691.974495|2691.974495|2565035
936568800000|1999-09-05 22:00:00|2785.041893|2785.041893|2792.021948|2792.021948|2822.268852|2822.268852|2782.715208|2782.715208|4055955
936655200000|1999-09-06 22:00:00|2778.061838|2778.061838|2768.755098|2768.755098|2803.655373|2803.655373|2750.141619|2750.141619|3772637
936741600000|1999-09-07 22:00:00|2757.121674|2757.121674|2754.794989|2754.794989|2768.755098|2768.755098|2729.201454|2729.201454|2138123
936828000000|1999-09-08 22:00:00|2754.794989|2754.794989|2757.121674|2757.121674|2785.041893|2785.041893|2733.854824|2733.854824|1657964
936914400000|1999-09-09 22:00:00|2747.814934|2747.814934|2740.834879|2740.834879|2785.041893|2785.041893|2724.548084|2724.548084|2087510
937173600000|1999-09-12 22:00:00|2740.834879|2740.834879|2705.934605|2705.934605|2757.121674|2757.121674|2689.64781|2689.64781|2008793
937260000000|1999-09-13 22:00:00|2729.201454|2729.201454|2710.587974|2710.587974|2757.121674|2757.121674|2696.627865|2696.627865|2007104
937346400000|1999-09-14 22:00:00|2698.95455|2698.95455|2710.587974|2710.587974|2745.488249|2745.488249|2671.03433|2671.03433|3510264
937432800000|1999-09-15 22:00:00|2687.321125|2687.321125|2687.321125|2687.321125|2717.568029|2717.568029|2640.787426|2640.787426|5177602
937519200000|1999-09-16 22:00:00|2689.64781|2689.64781|2640.787426|2640.787426|2698.95455|2698.95455|2640.787426|2640.787426|3959384
937778400000|1999-09-19 22:00:00|2650.094166|2650.094166|2664.054275|2664.054275|2684.99444|2684.99444|2645.440796|2645.440796|2974149
937864800000|1999-09-20 22:00:00|2694.30118|2694.30118|2652.420851|2652.420851|2705.934605|2705.934605|2631.480686|2631.480686|2576898
937951200000|1999-09-21 22:00:00|2645.440796|2645.440796|2619.847261|2619.847261|2645.440796|2645.440796|2596.580412|2596.580412|3838444
938037600000|1999-09-22 22:00:00|2636.134056|2636.134056|2715.241344|2715.241344|2715.241344|2715.241344|2622.173946|2622.173946|6630094
938124000000|1999-09-23 22:00:00|2675.6877|2675.6877|2696.627865|2696.627865|2708.26129|2708.26129|2666.38096|2666.38096|2723480
938383200000|1999-09-26 22:00:00|2717.568029|2717.568029|2733.854824|2733.854824|2738.508194|2738.508194|2694.30118|2694.30118|2309904
938469600000|1999-09-27 22:00:00|2733.854824|2733.854824|2684.99444|2684.99444|2740.834879|2740.834879|2671.03433|2671.03433|2624008
938556000000|1999-09-28 22:00:00|2708.26129|2708.26129|2659.400905|2659.400905|2710.587974|2710.587974|2622.173946|2622.173946|4516124
938642400000|1999-09-29 22:00:00|2691.974495|2691.974495|2764.101728|2764.101728|2768.755098|2768.755098|2668.707645|2668.707645|6310751
938728800000|1999-09-30 22:00:00|2771.081783|2771.081783|2717.568029|2717.568029|2778.061838|2778.061838|2705.934605|2705.934605|2992184
938988000000|1999-10-03 22:00:00|2722.221399|2722.221399|2743.161564|2743.161564|2752.468304|2752.468304|2705.934605|2705.934605|1503013
939074400000|1999-10-04 22:00:00|2764.101728|2764.101728|2782.715208|2782.715208|2789.695263|2789.695263|2719.894714|2719.894714|3702568
939160800000|1999-10-05 22:00:00|2761.775044|2761.775044|2826.922222|2826.922222|2843.209017|2843.209017|2752.468304|2752.468304|3965152
939247200000|1999-10-06 22:00:00|2878.109291|2878.109291|2824.595537|2824.595537|2878.109291|2878.109291|2794.348633|2794.348633|3783021
939333600000|1999-10-07 22:00:00|2819.942167|2819.942167|2850.189072|2850.189072|2873.455921|2873.455921|2796.675318|2796.675318|2964806
939592800000|1999-10-10 22:00:00|2819.942167|2819.942167|2864.149182|2864.149182|2882.762661|2882.762661|2817.615482|2817.615482|2120699
939679200000|1999-10-11 22:00:00|2864.149182|2864.149182|2866.475867|2866.475867|2889.742716|2889.742716|2826.922222|2826.922222|3470525
939765600000|1999-10-12 22:00:00|2826.922222|2826.922222|2812.962113|2812.962113|2852.515757|2852.515757|2803.655373|2803.655373|2395150
939852000000|1999-10-13 22:00:00|2792.021948|2792.021948|2768.755098|2768.755098|2801.328688|2801.328688|2752.468304|2752.468304|3235229
939938400000|1999-10-14 22:00:00|2752.468304|2752.468304|2719.894714|2719.894714|2787.368578|2787.368578|2701.281235|2701.281235|3247985
940197600000|1999-10-17 22:00:00|2696.627865|2696.627865|2705.934605|2705.934605|2731.528139|2731.528139|2671.03433|2671.03433|3418765
940284000000|1999-10-18 22:00:00|2705.934605|2705.934605|2831.575592|2831.575592|2833.902277|2833.902277|2687.321125|2687.321125|6193657
940370400000|1999-10-19 22:00:00|2824.595537|2824.595537|2808.308743|2808.308743|2857.169127|2857.169127|2796.675318|2796.675318|2715859
940456800000|1999-10-20 22:00:00|2826.922222|2826.922222|2815.288798|2815.288798|2833.902277|2833.902277|2761.775044|2761.775044|2337325
940543200000|1999-10-21 22:00:00|2826.922222|2826.922222|2850.189072|2850.189072|2875.782606|2875.782606|2812.962113|2812.962113|3372059
940802400000|1999-10-24 22:00:00|2885.089346|2885.089346|2885.089346|2885.089346|2919.989621|2919.989621|2868.802552|2868.802552|3592506
940888800000|1999-10-25 22:00:00|2882.762661|2882.762661|2896.722771|2896.722771|2919.989621|2919.989621|2852.515757|2852.515757|4677728
940975200000|1999-10-26 22:00:00|2850.189072|2850.189072|2882.762661|2882.762661|2885.089346|2885.089346|2843.209017|2843.209017|2569574
941061600000|1999-10-27 22:00:00|2903.702826|2903.702826|3003.750279|3003.750279|3020.037074|3020.037074|2854.842442|2854.842442|11204232
941148000000|1999-10-28 22:00:00|3036.323868|3036.323868|3120.084527|3120.084527|3145.678061|3145.678061|3036.323868|3036.323868|11085755
941497200000|1999-11-01 23:00:00|3117.757842|3117.757842|3192.211761|3192.211761|3203.845185|3203.845185|3066.570773|3066.570773|8847239
941583600000|1999-11-02 23:00:00|3187.558391|3187.558391|3192.211761|3192.211761|3234.09209|3234.09209|3175.924966|3175.924966|6301450
941670000000|1999-11-03 23:00:00|3175.924966|3175.924966|3110.777787|3110.777787|3206.17187|3206.17187|3099.144362|3099.144362|7041266
941756400000|1999-11-04 23:00:00|3059.590718|3059.590718|3145.678061|3145.678061|3145.678061|3145.678061|3059.590718|3059.590718|3069934
942015600000|1999-11-07 23:00:00|3124.737897|3124.737897|3150.331431|3150.331431|3150.331431|3150.331431|3101.471047|3101.471047|2579773
942102000000|1999-11-08 23:00:00|3148.004746|3148.004746|3187.558391|3187.558391|3187.558391|3187.558391|3129.391267|3129.391267|4375573
942188400000|1999-11-09 23:00:00|3164.291541|3164.291541|3208.498555|3208.498555|3208.498555|3208.498555|3148.004746|3148.004746|4146650
942274800000|1999-11-10 23:00:00|3175.924966|3175.924966|3192.211761|3192.211761|3234.09209|3234.09209|3161.964856|3161.964856|3432493
942361200000|1999-11-11 23:00:00|3215.47861|3215.47861|3175.924966|3175.924966|3215.47861|3215.47861|3154.984801|3154.984801|2498327
942620400000|1999-11-14 23:00:00|3187.558391|3187.558391|3182.905021|3182.905021|3187.558391|3187.558391|3136.371322|3136.371322|2771024
942706800000|1999-11-15 23:00:00|3168.944911|3168.944911|3187.558391|3187.558391|3187.558391|3187.558391|3148.004746|3148.004746|2027992
942793200000|1999-11-16 23:00:00|3175.924966|3175.924966|3189.885076|3189.885076|3189.885076|3189.885076|3154.984801|3154.984801|3297098
942879600000|1999-11-17 23:00:00|3173.598281|3173.598281|3192.211761|3192.211761|3210.82524|3210.82524|3143.351376|3143.351376|3918196
942966000000|1999-11-18 23:00:00|3168.944911|3168.944911|3187.558391|3187.558391|3192.211761|3192.211761|3148.004746|3148.004746|2575716
943225200000|1999-11-21 23:00:00|3168.944911|3168.944911|3143.351376|3143.351376|3227.112035|3227.112035|3134.044637|3134.044637|3769199
943311600000|1999-11-22 23:00:00|3134.044637|3134.044637|3138.698007|3138.698007|3173.598281|3173.598281|3122.411212|3122.411212|3214092
943398000000|1999-11-23 23:00:00|3122.411212|3122.411212|3075.877513|3075.877513|3148.004746|3148.004746|3059.590718|3059.590718|4167727
943484400000|1999-11-24 23:00:00|3129.391267|3129.391267|3101.471047|3101.471047|3129.391267|3129.391267|3038.650553|3038.650553|2471688
943570800000|1999-11-25 23:00:00|3141.024691|3141.024691|3117.757842|3117.757842|3154.984801|3154.984801|3094.490992|3094.490992|2765763
943830000000|1999-11-28 23:00:00|3106.124417|3106.124417|3113.104472|3113.104472|3178.251651|3178.251651|3103.797732|3103.797732|3228490
943916400000|1999-11-29 23:00:00|3117.757842|3117.757842|3115.431157|3115.431157|3157.311486|3157.311486|3094.490992|3094.490992|4736451
944002800000|1999-11-30 23:00:00|3122.411212|3122.411212|3192.211761|3192.211761|3194.538445|3194.538445|3115.431157|3115.431157|4006275
944089200000|1999-12-01 23:00:00|3206.17187|3206.17187|3192.211761|3192.211761|3210.82524|3210.82524|3154.984801|3154.984801|2977751
944175600000|1999-12-02 23:00:00|3208.498555|3208.498555|3313.199378|3313.199378|3348.099653|3348.099653|3201.5185|3201.5185|6132613
944434800000|1999-12-05 23:00:00|3327.159488|3327.159488|3294.585899|3294.585899|3420.226886|3420.226886|3285.279159|3285.279159|4993052
944521200000|1999-12-06 23:00:00|3308.546008|3308.546008|3327.159488|3327.159488|3371.366502|3371.366502|3301.565953|3301.565953|3188012
944607600000|1999-12-07 23:00:00|3364.386447|3364.386447|3310.872693|3310.872693|3364.386447|3364.386447|3259.685624|3259.685624|2314541
944694000000|1999-12-08 23:00:00|3285.279159|3285.279159|3294.585899|3294.585899|3310.872693|3310.872693|3236.418775|3236.418775|2550581
944780400000|1999-12-09 23:00:00|3259.685624|3259.685624|3296.912584|3296.912584|3308.546008|3308.546008|3259.685624|3259.685624|1907280
945039600000|1999-12-12 23:00:00|3282.952474|3282.952474|3303.892638|3303.892638|3327.159488|3327.159488|3268.992364|3268.992364|3561247
945126000000|1999-12-13 23:00:00|3327.159488|3327.159488|3262.012309|3262.012309|3327.159488|3327.159488|3236.418775|3236.418775|2588657
945212400000|1999-12-14 23:00:00|3275.972419|3275.972419|3229.43872|3229.43872|3275.972419|3275.972419|3192.211761|3192.211761|2868110
945298800000|1999-12-15 23:00:00|3248.052199|3248.052199|3171.271596|3171.271596|3252.705569|3252.705569|3127.064582|3127.064582|4577409
945385200000|1999-12-16 23:00:00|3164.291541|3164.291541|3106.124417|3106.124417|3192.211761|3192.211761|3099.144362|3099.144362|4162187
945644400000|1999-12-19 23:00:00|3094.490992|3094.490992|3187.558391|3187.558391|3196.86513|3196.86513|3085.184253|3085.184253|2822878
945730800000|1999-12-20 23:00:00|3175.924966|3175.924966|3127.064582|3127.064582|3203.845185|3203.845185|3110.777787|3110.777787|3130518
945817200000|1999-12-21 23:00:00|3117.757842|3117.757842|3129.391267|3129.391267|3164.291541|3164.291541|3085.184253|3085.184253|2838046
945903600000|1999-12-22 23:00:00|3131.717952|3131.717952|3182.905021|3182.905021|3245.725515|3245.725515|3129.391267|3129.391267|2621046
945990000000|1999-12-23 23:00:00|3222.458665|3222.458665|3213.151925|3213.151925|3252.705569|3252.705569|3201.5185|3201.5185|522352
946249200000|1999-12-26 23:00:00|3175.924966|3175.924966|3220.13198|3220.13198|3257.358939|3257.358939|3131.717952|3131.717952|2033769
946335600000|1999-12-27 23:00:00|3273.645734|3273.645734|3241.072145|3241.072145|3273.645734|3273.645734|3178.251651|3178.251651|1376821
946422000000|1999-12-28 23:00:00|3222.458665|3222.458665|3217.805295|3217.805295|3257.358939|3257.358939|3192.211761|3192.211761|2967621
946508400000|1999-12-29 23:00:00|3222.458665|3222.458665|3220.13198|3220.13198|3245.725515|3245.725515|3189.885076|3189.885076|2207303
946854000000|2000-01-02 23:00:00|3248.052199|3248.052199|3171.271596|3171.271596|3278.299104|3278.299104|3168.944911|3168.944911|3151440
946940400000|2000-01-03 23:00:00|3143.351376|3143.351376|3052.610663|3052.610663|3157.311486|3157.311486|2971.17669|2971.17669|6488630
947026800000|2000-01-04 23:00:00|2966.52332|2966.52332|2994.443539|2994.443539|3059.590718|3059.590718|2954.889895|2954.889895|5342115
947113200000|2000-01-05 23:00:00|2966.52332|2966.52332|2980.483429|2980.483429|3013.057019|3013.057019|2961.86995|2961.86995|2803194
947199600000|2000-01-06 23:00:00|2959.543265|2959.543265|3059.590718|3059.590718|3075.877513|3075.877513|2959.543265|2959.543265|4051842
947458800000|2000-01-09 23:00:00|3073.550828|3073.550828|3075.877513|3075.877513|3122.411212|3122.411212|3059.590718|3059.590718|3149171
947545200000|2000-01-10 23:00:00|3071.224143|3071.224143|3006.076964|3006.076964|3080.530883|3080.530883|2982.810114|2982.810114|4161195
947631600000|2000-01-11 23:00:00|2978.156745|2978.156745|3008.403649|3008.403649|3085.184253|3085.184253|2978.156745|2978.156745|4404287
947718000000|2000-01-12 23:00:00|3024.690444|3024.690444|3066.570773|3066.570773|3071.224143|3071.224143|2966.52332|2966.52332|4159991
947804400000|2000-01-13 23:00:00|3082.857568|3082.857568|3117.757842|3117.757842|3161.964856|3161.964856|3071.224143|3071.224143|4452661
948063600000|2000-01-16 23:00:00|3124.737897|3124.737897|3187.558391|3187.558391|3215.47861|3215.47861|3106.124417|3106.124417|4282689
948150000000|2000-01-17 23:00:00|3187.558391|3187.558391|3094.490992|3094.490992|3187.558391|3187.558391|3075.877513|3075.877513|4671573
948236400000|2000-01-18 23:00:00|3117.757842|3117.757842|3045.630608|3045.630608|3117.757842|3117.757842|3036.323868|3036.323868|4729686
948322800000|2000-01-19 23:00:00|3024.690444|3024.690444|3036.323868|3036.323868|3061.917403|3061.917403|2994.443539|2994.443539|4973505
948409200000|2000-01-20 23:00:00|2989.790169|2989.790169|2978.156745|2978.156745|3013.057019|3013.057019|2910.682881|2910.682881|3714147
948668400000|2000-01-23 23:00:00|2959.543265|2959.543265|2908.356196|2908.356196|3013.057019|3013.057019|2896.722771|2896.722771|4131831
948754800000|2000-01-24 23:00:00|2882.762661|2882.762661|2882.762661|2882.762661|2947.90984|2947.90984|2873.455921|2873.455921|3955890
948841200000|2000-01-25 23:00:00|2873.455921|2873.455921|2868.802552|2868.802552|2947.90984|2947.90984|2838.555647|2838.555647|3219752
948927600000|2000-01-26 23:00:00|2880.435976|2880.435976|2885.089346|2885.089346|2913.009566|2913.009566|2847.862387|2847.862387|4190073
949014000000|2000-01-27 23:00:00|2908.356196|2908.356196|2943.25647|2943.25647|2996.770224|2996.770224|2885.089346|2885.089346|3110945
949273200000|2000-01-30 23:00:00|2908.356196|2908.356196|2999.096909|2999.096909|3036.323868|3036.323868|2896.722771|2896.722771|3690916
949359600000|2000-01-31 23:00:00|3040.977238|3040.977238|3059.590718|3059.590718|3068.897458|3068.897458|3003.750279|3003.750279|3194493
949446000000|2000-02-01 23:00:00|3094.490992|3094.490992|3075.877513|3075.877513|3094.490992|3094.490992|3001.423594|3001.423594|2217842
949532400000|2000-02-02 23:00:00|3106.124417|3106.124417|3206.17187|3206.17187|3210.82524|3210.82524|3071.224143|3071.224143|7044434
949618800000|2000-02-03 23:00:00|3229.43872|3229.43872|3215.47861|3215.47861|3243.39883|3243.39883|3143.351376|3143.351376|3737304
949878000000|2000-02-06 23:00:00|3166.618226|3166.618226|3171.271596|3171.271596|3220.13198|3220.13198|3145.678061|3145.678061|2540468
949964400000|2000-02-07 23:00:00|3082.857568|3082.857568|3115.431157|3115.431157|3127.064582|3127.064582|3059.590718|3059.590718|5170764
950050800000|2000-02-08 23:00:00|3082.857568|3082.857568|3033.997183|3033.997183|3082.857568|3082.857568|2992.116854|2992.116854|5079067
950137200000|2000-02-09 23:00:00|3024.690444|3024.690444|3020.037074|3020.037074|3089.837622|3089.837622|2992.116854|2992.116854|3894945
950223600000|2000-02-10 23:00:00|3003.750279|3003.750279|2982.810114|2982.810114|3024.690444|3024.690444|2899.049456|2899.049456|5852575
950482800000|2000-02-13 23:00:00|2957.21658|2957.21658|2996.770224|2996.770224|3031.670499|3031.670499|2957.21658|2957.21658|3537311
950569200000|2000-02-14 23:00:00|3013.057019|3013.057019|3043.303923|3043.303923|3080.530883|3080.530883|2966.52332|2966.52332|4429344
950655600000|2000-02-15 23:00:00|3043.303923|3043.303923|3059.590718|3059.590718|3075.877513|3075.877513|3003.750279|3003.750279|3390467
950742000000|2000-02-16 23:00:00|3052.610663|3052.610663|3040.977238|3040.977238|3071.224143|3071.224143|3010.730334|3010.730334|2705948
950828400000|2000-02-17 23:00:00|2999.096909|2999.096909|2987.463484|2987.463484|3015.383704|3015.383704|2957.21658|2957.21658|3279537
951087600000|2000-02-20 23:00:00|2978.156745|2978.156745|2975.83006|2975.83006|2989.790169|2989.790169|2922.316306|2922.316306|2210415
951174000000|2000-02-21 23:00:00|2989.790169|2989.790169|2940.929785|2940.929785|2989.790169|2989.790169|2913.009566|2913.009566|2595482
951260400000|2000-02-22 23:00:00|2954.889895|2954.889895|2978.156745|2978.156745|3001.423594|3001.423594|2938.6031|2938.6031|2549945
951346800000|2000-02-23 23:00:00|2938.6031|2938.6031|2978.156745|2978.156745|3029.343814|3029.343814|2933.94973|2933.94973|3072001
951433200000|2000-02-24 23:00:00|3020.037074|3020.037074|3003.750279|3003.750279|3050.283978|3050.283978|2957.21658|2957.21658|5447467
951692400000|2000-02-27 23:00:00|3001.423594|3001.423594|3022.363759|3022.363759|3043.303923|3043.303923|2966.52332|2966.52332|4650857
951778800000|2000-02-28 23:00:00|2982.810114|2982.810114|3036.323868|3036.323868|3094.490992|3094.490992|2982.810114|2982.810114|3910340
951865200000|2000-02-29 23:00:00|3038.650553|3038.650553|2973.503375|2973.503375|3066.570773|3066.570773|2936.276415|2936.276415|3683094
951951600000|2000-03-01 23:00:00|2954.889895|2954.889895|2933.94973|2933.94973|2973.503375|2973.503375|2892.069401|2892.069401|3316779
952038000000|2000-03-02 23:00:00|2899.049456|2899.049456|2880.435976|2880.435976|2940.929785|2940.929785|2826.922222|2826.922222|4053578
952297200000|2000-03-05 23:00:00|2875.782606|2875.782606|2933.94973|2933.94973|2966.52332|2966.52332|2861.822497|2861.822497|2985397
952383600000|2000-03-06 23:00:00|2892.069401|2892.069401|2975.83006|2975.83006|3036.323868|3036.323868|2889.742716|2889.742716|5030483
952470000000|2000-03-07 23:00:00|3001.423594|3001.423594|2971.17669|2971.17669|3020.037074|3020.037074|2922.316306|2922.316306|3211719
952556400000|2000-03-08 23:00:00|2943.25647|2943.25647|3003.750279|3003.750279|3061.917403|3061.917403|2936.276415|2936.276415|3164811
952642800000|2000-03-09 23:00:00|3001.423594|3001.423594|2959.543265|2959.543265|3001.423594|3001.423594|2936.276415|2936.276415|2116646
952902000000|2000-03-12 23:00:00|2913.009566|2913.009566|2913.009566|2913.009566|2945.583155|2945.583155|2873.455921|2873.455921|2606764
952988400000|2000-03-13 23:00:00|2919.989621|2919.989621|2903.702826|2903.702826|2957.21658|2957.21658|2875.782606|2875.782606|2851933
953074800000|2000-03-14 23:00:00|2861.822497|2861.822497|2885.089346|2885.089346|2908.356196|2908.356196|2861.822497|2861.822497|2751141
953161200000|2000-03-15 23:00:00|2950.236525|2950.236525|3043.303923|3043.303923|3101.471047|3101.471047|2917.662936|2917.662936|8705282
953247600000|2000-03-16 23:00:00|3175.924966|3175.924966|3148.004746|3148.004746|3194.538445|3194.538445|3117.757842|3117.757842|8598706
953506800000|2000-03-19 23:00:00|3096.817677|3096.817677|3122.411212|3122.411212|3164.291541|3164.291541|3089.837622|3089.837622|3209321
953593200000|2000-03-20 23:00:00|3085.184253|3085.184253|3164.291541|3164.291541|3208.498555|3208.498555|3085.184253|3085.184253|4750501
953679600000|2000-03-21 23:00:00|3213.151925|3213.151925|3322.506118|3322.506118|3331.812858|3331.812858|3213.151925|3213.151925|9673178
953766000000|2000-03-22 23:00:00|3266.665679|3266.665679|3420.226886|3420.226886|3462.107215|3462.107215|3266.665679|3266.665679|8960052
953852400000|2000-03-23 23:00:00|3466.760585|3466.760585|3364.386447|3364.386447|3501.66086|3501.66086|3355.079707|3355.079707|8006490
954108000000|2000-03-26 22:00:00|3366.713132|3366.713132|3431.860311|3431.860311|3434.186996|3434.186996|3343.446283|3343.446283|2750380
954194400000|2000-03-27 22:00:00|3399.286722|3399.286722|3443.493736|3443.493736|3466.760585|3466.760585|3373.693187|3373.693187|4254022
954280800000|2000-03-28 22:00:00|3441.167051|3441.167051|3466.760585|3466.760585|3480.720695|3480.720695|3422.553571|3422.553571|2565873
954367200000|2000-03-29 22:00:00|3464.4339|3464.4339|3490.027435|3490.027435|3501.66086|3501.66086|3431.860311|3431.860311|6212598
954453600000|2000-03-30 22:00:00|3490.027435|3490.027435|3445.820421|3445.820421|3499.334175|3499.334175|3392.306667|3392.306667|6473386
954712800000|2000-04-02 22:00:00|3443.493736|3443.493736|3492.35412|3492.35412|3524.927709|3524.927709|3385.326612|3385.326612|5203665
954799200000|2000-04-03 22:00:00|3548.194559|3548.194559|3815.763329|3815.763329|3841.356863|3841.356863|3538.887819|3538.887819|14682022
954885600000|2000-04-04 22:00:00|3769.22963|3769.22963|3613.341738|3613.341738|3769.22963|3769.22963|3559.827984|3559.827984|8554183
954972000000|2000-04-05 22:00:00|3613.341738|3613.341738|3513.294285|3513.294285|3613.341738|3613.341738|3497.00749|3497.00749|3935504
955058400000|2000-04-06 22:00:00|3536.561134|3536.561134|3462.107215|3462.107215|3583.094833|3583.094833|3424.880256|3424.880256|4252092
955317600000|2000-04-09 22:00:00|3466.760585|3466.760585|3629.628532|3629.628532|3638.935272|3638.935272|3466.760585|3466.760585|4375594
955404000000|2000-04-10 22:00:00|3652.895382|3652.895382|3769.22963|3769.22963|3783.189739|3783.189739|3594.728258|3594.728258|5833419
955490400000|2000-04-11 22:00:00|3794.823164|3794.823164|3815.763329|3815.763329|3839.030178|3839.030178|3769.22963|3769.22963|4904780
955576800000|2000-04-12 22:00:00|3792.496479|3792.496479|3839.030178|3839.030178|3899.523987|3899.523987|3734.329355|3734.329355|3941079
955663200000|2000-04-13 22:00:00|3757.596205|3757.596205|3627.301847|3627.301847|3813.436644|3813.436644|3541.214504|3541.214504|6671715
955922400000|2000-04-16 22:00:00|3492.35412|3492.35412|3531.907764|3531.907764|3606.361683|3606.361683|3448.147106|3448.147106|4607078
956008800000|2000-04-17 22:00:00|3541.214504|3541.214504|3527.254394|3527.254394|3627.301847|3627.301847|3469.08727|3469.08727|2898007
956095200000|2000-04-18 22:00:00|3576.114778|3576.114778|3634.281902|3634.281902|3650.568697|3650.568697|3443.493736|3443.493736|4030133
956181600000|2000-04-19 22:00:00|3690.122341|3690.122341|3571.461408|3571.461408|3704.082451|3704.082451|3571.461408|3571.461408|1978897
956613600000|2000-04-24 22:00:00|3604.034998|3604.034998|3741.30941|3741.30941|3743.636095|3743.636095|3583.094833|3583.094833|3570251
956700000000|2000-04-25 22:00:00|3815.763329|3815.763329|3792.496479|3792.496479|3815.763329|3815.763329|3722.695931|3722.695931|3537337
956786400000|2000-04-26 22:00:00|3813.436644|3813.436644|3699.429081|3699.429081|3825.070069|3825.070069|3634.281902|3634.281902|4684454
956872800000|2000-04-27 22:00:00|3764.57626|3764.57626|3794.823164|3794.823164|3836.703494|3836.703494|3713.389191|3713.389191|3408218
957218400000|2000-05-01 22:00:00|3839.030178|3839.030178|3852.9861|3852.9861|3873.926032|3873.926032|3748.289465|3748.289465|3840266
957304800000|2000-05-02 22:00:00|3885.563878|3885.563878|3699.429081|3699.429081|3885.563878|3885.563878|3690.122341|3690.122341|6480305
957391200000|2000-05-03 22:00:00|3699.429081|3699.429081|3673.835547|3673.835547|3720.369246|3720.369246|3631.955217|3631.955217|3132796
957477600000|2000-05-04 22:00:00|3676.162231|3676.162231|3583.094833|3583.094833|3676.162231|3676.162231|3564.481354|3564.481354|3303704
957736800000|2000-05-07 22:00:00|3604.034998|3604.034998|3566.808039|3566.808039|3613.341738|3613.341738|3531.907764|3531.907764|2330401
957823200000|2000-05-08 22:00:00|3522.601024|3522.601024|3490.027435|3490.027435|3529.581079|3529.581079|3420.226886|3420.226886|5476280
957909600000|2000-05-09 22:00:00|3524.927709|3524.927709|3550.521244|3550.521244|3645.915327|3645.915327|3513.294285|3513.294285|5773514
957996000000|2000-05-10 22:00:00|3507.458441|3507.458441|3691.688581|3691.688581|3708.222055|3708.222055|3490.924966|3490.924966|4766091
958082400000|2000-05-11 22:00:00|3637.364309|3637.364309|3684.602806|3684.602806|3729.479379|3729.479379|3637.364309|3637.364309|3554215
958341600000|2000-05-14 22:00:00|3684.602806|3684.602806|3616.106985|3616.106985|3705.86013|3705.86013|3606.659285|3606.659285|2959776
958428000000|2000-05-15 22:00:00|3590.125811|3590.125811|3630.278534|3630.278534|3656.259708|3656.259708|3552.335013|3552.335013|4121714
958514400000|2000-05-16 22:00:00|3578.316187|3578.316187|3566.506562|3566.506562|3609.02121|3609.02121|3507.458441|3507.458441|5146776
958600800000|2000-05-17 22:00:00|3498.010741|3498.010741|3467.305718|3467.305718|3528.715764|3528.715764|3427.152995|3427.152995|7145053
958687200000|2000-05-18 22:00:00|3427.152995|3427.152995|3415.34337|3415.34337|3453.134168|3453.134168|3365.742948|3365.742948|7351575
958946400000|2000-05-21 22:00:00|3346.847549|3346.847549|3254.732479|3254.732479|3375.190648|3375.190648|3245.284779|3245.284779|9456960
959032800000|2000-05-22 22:00:00|3235.83708|3235.83708|3415.34337|3415.34337|3438.962619|3438.962619|3193.322432|3193.322432|18483216
959119200000|2000-05-23 22:00:00|3353.933324|3353.933324|3448.410319|3448.410319|3538.163464|3538.163464|3337.399849|3337.399849|16349567
959205600000|2000-05-24 22:00:00|3448.410319|3448.410319|3540.525389|3540.525389|3583.040037|3583.040037|3436.600694|3436.600694|5961993
959292000000|2000-05-25 22:00:00|3438.962619|3438.962619|3609.02121|3609.02121|3658.621633|3658.621633|3438.962619|3438.962619|5620538
959551200000|2000-05-28 22:00:00|3509.820365|3509.820365|3637.364309|3637.364309|3670.431257|3670.431257|3509.820365|3509.820365|3405590
959637600000|2000-05-29 22:00:00|3625.554684|3625.554684|3635.002384|3635.002384|3660.983557|3660.983557|3585.401961|3585.401961|3760005
959724000000|2000-05-30 22:00:00|3639.726234|3639.726234|3731.841304|3731.841304|3755.460553|3755.460553|3613.74506|3613.74506|6934560
959810400000|2000-05-31 22:00:00|3677.517032|3677.517032|3743.650928|3743.650928|3800.337125|3800.337125|3677.517032|3677.517032|2499495
959896800000|2000-06-01 22:00:00|3722.393604|3722.393604|3757.822477|3757.822477|3838.127923|3838.127923|3722.393604|3722.393604|3840033
960156000000|2000-06-04 22:00:00|3727.117454|3727.117454|3826.318299|3826.318299|3849.937548|3849.937548|3727.117454|3727.117454|2784106
960242400000|2000-06-05 22:00:00|3781.441726|3781.441726|3760.184402|3760.184402|3849.937548|3849.937548|3736.565153|3736.565153|4888830
960328800000|2000-06-06 22:00:00|3731.841304|3731.841304|3743.650928|3743.650928|3746.012853|3746.012853|3672.793182|3672.793182|3304940
960415200000|2000-06-07 22:00:00|3743.650928|3743.650928|3731.841304|3731.841304|3828.680224|3828.680224|3722.393604|3722.393604|3453763
960501600000|2000-06-08 22:00:00|3755.460553|3755.460553|3793.251351|3793.251351|3845.213698|3845.213698|3755.460553|3755.460553|1771453
960847200000|2000-06-12 22:00:00|3793.251351|3793.251351|3849.937548|3849.937548|3890.09027|3890.09027|3757.822477|3757.822477|3549342
960933600000|2000-06-13 22:00:00|3861.747172|3861.747172|3953.862242|3953.862242|3991.65304|3991.65304|3838.127923|3838.127923|7622469
961020000000|2000-06-14 22:00:00|3979.843416|3979.843416|3918.433369|3918.433369|4109.749284|4109.749284|3918.433369|3918.433369|7224120
961106400000|2000-06-15 22:00:00|4003.462664|4003.462664|3989.291115|3989.291115|4003.462664|4003.462664|3901.899895|3901.899895|3159736
961365600000|2000-06-18 22:00:00|3925.519144|3925.519144|3911.347594|3911.347594|3937.328768|3937.328768|3875.918721|3875.918721|3631660
961452000000|2000-06-19 22:00:00|3930.242993|3930.242993|3861.747172|3861.747172|3930.242993|3930.242993|3857.023322|3857.023322|4001994
961538400000|2000-06-20 22:00:00|3826.318299|3826.318299|3790.889426|3790.889426|3873.556796|3873.556796|3769.632102|3769.632102|4404759
961624800000|2000-06-21 22:00:00|3779.079801|3779.079801|3760.184402|3760.184402|3814.508674|3814.508674|3755.460553|3755.460553|3233794
961711200000|2000-06-22 22:00:00|3776.717876|3776.717876|3849.937548|3849.937548|3871.194871|3871.194871|3755.460553|3755.460553|4191132
961970400000|2000-06-25 22:00:00|3849.937548|3849.937548|3906.623745|3906.623745|3925.519144|3925.519144|3831.042149|3831.042149|2685915
962056800000|2000-06-26 22:00:00|3944.414543|3944.414543|4017.634214|4017.634214|4024.719988|4024.719988|3920.795294|3920.795294|4785617
962143200000|2000-06-27 22:00:00|4017.634214|4017.634214|3996.37689|3996.37689|4038.891538|4038.891538|3975.119566|3975.119566|3836701
962229600000|2000-06-28 22:00:00|3968.033791|3968.033791|3866.471022|3866.471022|4010.548439|4010.548439|3852.299472|3852.299472|4648750
962316000000|2000-06-29 22:00:00|3866.471022|3866.471022|3897.176045|3897.176045|3960.948017|3960.948017|3866.471022|3866.471022|4492653
962575200000|2000-07-02 22:00:00|3864.109097|3864.109097|3920.795294|3920.795294|3920.795294|3920.795294|3840.489848|3840.489848|2852050
962661600000|2000-07-03 22:00:00|3946.776467|3946.776467|3885.366421|3885.366421|3953.862242|3953.862242|3826.318299|3826.318299|2596966
962748000000|2000-07-04 22:00:00|3852.299472|3852.299472|3920.795294|3920.795294|4008.186514|4008.186514|3849.937548|3849.937548|3372118
962834400000|2000-07-05 22:00:00|3918.433369|3918.433369|3826.318299|3826.318299|4024.719988|4024.719988|3812.14675|3812.14675|5664587
962920800000|2000-07-06 22:00:00|3826.318299|3826.318299|3918.433369|3918.433369|3925.519144|3925.519144|3720.031679|3720.031679|4350303
963180000000|2000-07-09 22:00:00|3847.575623|3847.575623|3790.889426|3790.889426|3949.138392|3949.138392|3769.632102|3769.632102|4611196
963266400000|2000-07-10 22:00:00|3705.86013|3705.86013|3590.125811|3590.125811|3708.222055|3708.222055|3500.372666|3500.372666|14153727
963352800000|2000-07-11 22:00:00|3630.278534|3630.278534|3684.602806|3684.602806|3734.203229|3734.203229|3549.973088|3549.973088|6738127
963439200000|2000-07-12 22:00:00|3720.031679|3720.031679|3684.602806|3684.602806|3720.031679|3720.031679|3660.983557|3660.983557|4246235
963784800000|2000-07-16 22:00:00|3743.650928|3743.650928|3741.289003|3741.289003|3764.908252|3764.908252|3703.498205|3703.498205|4716280
963871200000|2000-07-17 22:00:00|3698.774355|3698.774355|3724.755529|3724.755529|3779.079801|3779.079801|3698.774355|3698.774355|2812739
963957600000|2000-07-18 22:00:00|3701.13628|3701.13628|3755.460553|3755.460553|3776.717876|3776.717876|3696.412431|3696.412431|1625309
964044000000|2000-07-19 22:00:00|3760.184402|3760.184402|3821.594449|3821.594449|3845.213698|3845.213698|3755.460553|3755.460553|2423607
964130400000|2000-07-20 22:00:00|3849.937548|3849.937548|3753.098628|3753.098628|3857.023322|3857.023322|3722.393604|3722.393604|3012682
964389600000|2000-07-23 22:00:00|3755.460553|3755.460553|3774.355952|3774.355952|3774.355952|3774.355952|3710.58398|3710.58398|3554562
964476000000|2000-07-24 22:00:00|3835.765998|3835.765998|3696.412431|3696.412431|3835.765998|3835.765998|3684.602806|3684.602806|3329860
964562400000|2000-07-25 22:00:00|3741.289003|3741.289003|3779.079801|3779.079801|3802.69905|3802.69905|3717.669754|3717.669754|2722144
964648800000|2000-07-26 22:00:00|3802.69905|3802.69905|3873.556796|3873.556796|3894.81412|3894.81412|3755.460553|3755.460553|2819526
964735200000|2000-07-27 22:00:00|3849.937548|3849.937548|3779.079801|3779.079801|3897.176045|3897.176045|3757.822477|3757.822477|2275838
964994400000|2000-07-30 22:00:00|3722.393604|3722.393604|3873.556796|3873.556796|3873.556796|3873.556796|3722.393604|3722.393604|2474375
965080800000|2000-07-31 22:00:00|3897.176045|3897.176045|3904.26182|3904.26182|3944.414543|3944.414543|3835.765998|3835.765998|2398014
965167200000|2000-08-01 22:00:00|3923.157219|3923.157219|3937.328768|3937.328768|3960.948017|3960.948017|3873.556796|3873.556796|2901815
965253600000|2000-08-02 22:00:00|3885.366421|3885.366421|3883.004496|3883.004496|3937.328768|3937.328768|3838.127923|3838.127923|2704497
965340000000|2000-08-03 22:00:00|3939.690693|3939.690693|3996.37689|3996.37689|4012.910364|4012.910364|3852.299472|3852.299472|2877161
965599200000|2000-08-06 22:00:00|4015.272289|4015.272289|3984.567265|3984.567265|4048.339237|4048.339237|3951.500317|3951.500317|2717342
965685600000|2000-08-07 22:00:00|3934.966843|3934.966843|3975.119566|3975.119566|4003.462664|4003.462664|3899.53797|3899.53797|2961804
965772000000|2000-08-08 22:00:00|4010.548439|4010.548439|3885.366421|3885.366421|4012.910364|4012.910364|3861.747172|3861.747172|3182184
965858400000|2000-08-09 22:00:00|3920.795294|3920.795294|3857.023322|3857.023322|3930.242993|3930.242993|3814.508674|3814.508674|3762511
965944800000|2000-08-10 22:00:00|3873.556796|3873.556796|3871.194871|3871.194871|3880.642571|3880.642571|3790.889426|3790.889426|2331094
966204000000|2000-08-13 22:00:00|3897.176045|3897.176045|3937.328768|3937.328768|3963.309942|3963.309942|3857.023322|3857.023322|2022824
966290400000|2000-08-14 22:00:00|3965.671866|3965.671866|3937.328768|3937.328768|3965.671866|3965.671866|3920.795294|3920.795294|1096457
966376800000|2000-08-15 22:00:00|3944.414543|3944.414543|4005.824589|4005.824589|4015.272289|4015.272289|3920.795294|3920.795294|2829476
966463200000|2000-08-16 22:00:00|4015.272289|4015.272289|3946.776467|3946.776467|4017.634214|4017.634214|3930.242993|3930.242993|2184053
966549600000|2000-08-17 22:00:00|3989.291115|3989.291115|3932.604918|3932.604918|3991.65304|3991.65304|3927.881068|3927.881068|1481863
966808800000|2000-08-20 22:00:00|3953.862242|3953.862242|3979.843416|3979.843416|4005.824589|4005.824589|3934.966843|3934.966843|2477246
966895200000|2000-08-21 22:00:00|4008.186514|4008.186514|3998.738815|3998.738815|4074.320411|4074.320411|3991.65304|3991.65304|3567890
966981600000|2000-08-22 22:00:00|4038.891538|4038.891538|4041.253462|4041.253462|4048.339237|4048.339237|3951.500317|3951.500317|2641925
967068000000|2000-08-23 22:00:00|4041.253462|4041.253462|3960.948017|3960.948017|4057.786937|4057.786937|3951.500317|3951.500317|4359977
967154400000|2000-08-24 22:00:00|3989.291115|3989.291115|4038.891538|4038.891538|4057.786937|4057.786937|3949.138392|3949.138392|1795040
967413600000|2000-08-27 22:00:00|4015.272289|4015.272289|4005.824589|4005.824589|4067.234636|4067.234636|3963.309942|3963.309942|1976663
967500000000|2000-08-28 22:00:00|4038.891538|4038.891538|4074.320411|4074.320411|4086.130035|4086.130035|3994.014965|3994.014965|8872386
967586400000|2000-08-29 22:00:00|4145.178157|4145.178157|3885.366421|3885.366421|4216.035903|4216.035903|3885.366421|3885.366421|15730017
967672800000|2000-08-30 22:00:00|3828.680224|3828.680224|3786.165576|3786.165576|3873.556796|3873.556796|3779.079801|3779.079801|7802555
967759200000|2000-08-31 22:00:00|3779.079801|3779.079801|3736.565153|3736.565153|3892.452195|3892.452195|3736.565153|3736.565153|7547090
968018400000|2000-09-03 22:00:00|3736.565153|3736.565153|3779.079801|3779.079801|3861.747172|3861.747172|3720.031679|3720.031679|4492996
968104800000|2000-09-04 22:00:00|3783.803651|3783.803651|3790.889426|3790.889426|3847.575623|3847.575623|3779.079801|3779.079801|4608817
968191200000|2000-09-05 22:00:00|3838.127923|3838.127923|3920.795294|3920.795294|3979.843416|3979.843416|3828.680224|3828.680224|6353089
968277600000|2000-09-06 22:00:00|3918.433369|3918.433369|4015.272289|4015.272289|4019.996139|4019.996139|3908.985669|3908.985669|4971377
968364000000|2000-09-07 22:00:00|3979.843416|3979.843416|3951.500317|3951.500317|4003.462664|4003.462664|3934.966843|3934.966843|2667773
968623200000|2000-09-10 22:00:00|3975.119566|3975.119566|3965.671866|3965.671866|3998.738815|3998.738815|3923.157219|3923.157219|1753226
968709600000|2000-09-11 22:00:00|3908.985669|3908.985669|3932.604918|3932.604918|3953.862242|3953.862242|3899.53797|3899.53797|4428062
968796000000|2000-09-12 22:00:00|3911.347594|3911.347594|3890.09027|3890.09027|3937.328768|3937.328768|3890.09027|3890.09027|2820034
968882400000|2000-09-13 22:00:00|3883.004496|3883.004496|3847.575623|3847.575623|3916.071444|3916.071444|3809.784825|3809.784825|5339759
968968800000|2000-09-14 22:00:00|3809.784825|3809.784825|3786.165576|3786.165576|3838.127923|3838.127923|3762.546327|3762.546327|4192576
969228000000|2000-09-17 22:00:00|3779.079801|3779.079801|3743.650928|3743.650928|3797.9752|3797.9752|3720.031679|3720.031679|3037992
969314400000|2000-09-18 22:00:00|3682.240881|3682.240881|3724.755529|3724.755529|3734.203229|3734.203229|3672.793182|3672.793182|3492143
969400800000|2000-09-19 22:00:00|3753.098628|3753.098628|3727.117454|3727.117454|3802.69905|3802.69905|3708.222055|3708.222055|3621389
969487200000|2000-09-20 22:00:00|3658.621633|3658.621633|3521.62999|3521.62999|3708.222055|3708.222055|3495.648816|3495.648816|12802333
969573600000|2000-09-21 22:00:00|3448.410319|3448.410319|3590.125811|3590.125811|3720.031679|3720.031679|3424.79107|3424.79107|9444373
969832800000|2000-09-24 22:00:00|3660.983557|3660.983557|3618.46891|3618.46891|3668.069332|3668.069332|3568.868487|3568.868487|2903309
969919200000|2000-09-25 22:00:00|3637.364309|3637.364309|3606.659285|3606.659285|3684.602806|3684.602806|3592.487736|3592.487736|3160811
970005600000|2000-09-26 22:00:00|3594.849661|3594.849661|3625.554684|3625.554684|3651.535858|3651.535858|3568.868487|3568.868487|3242571
970092000000|2000-09-27 22:00:00|3649.173933|3649.173933|3542.887314|3542.887314|3649.173933|3649.173933|3531.077689|3531.077689|2938006
970178400000|2000-09-28 22:00:00|3474.391492|3474.391492|3495.648816|3495.648816|3566.506562|3566.506562|3453.134168|3453.134168|5569601
970437600000|2000-10-01 22:00:00|3455.496093|3455.496093|3542.887314|3542.887314|3542.887314|3542.887314|3455.496093|3455.496093|3245141
970524000000|2000-10-02 22:00:00|3486.201117|3486.201117|3540.525389|3540.525389|3542.887314|3542.887314|3476.753417|3476.753417|2419433
970610400000|2000-10-03 22:00:00|3540.525389|3540.525389|3507.458441|3507.458441|3609.02121|3609.02121|3507.458441|3507.458441|4131710
970696800000|2000-10-04 22:00:00|3523.991915|3523.991915|3590.125811|3590.125811|3609.02121|3609.02121|3514.544215|3514.544215|5133194
970783200000|2000-10-05 22:00:00|3590.125811|3590.125811|3606.659285|3606.659285|3642.088158|3642.088158|3566.506562|3566.506562|4811702
971042400000|2000-10-08 22:00:00|3566.506562|3566.506562|3587.763886|3587.763886|3637.364309|3637.364309|3502.734591|3502.734591|3201879
971128800000|2000-10-09 22:00:00|3632.640459|3632.640459|3689.326656|3689.326656|3729.479379|3729.479379|3601.935436|3601.935436|5047180
971215200000|2000-10-10 22:00:00|3708.222055|3708.222055|3675.155107|3675.155107|3779.079801|3779.079801|3637.364309|3637.364309|6718393
971301600000|2000-10-11 22:00:00|3720.031679|3720.031679|3651.535858|3651.535858|3741.289003|3741.289003|3568.868487|3568.868487|2998139
971388000000|2000-10-12 22:00:00|3578.316187|3578.316187|3620.830835|3620.830835|3649.173933|3649.173933|3545.249239|3545.249239|4301415
971647200000|2000-10-15 22:00:00|3623.192759|3623.192759|3618.46891|3618.46891|3701.13628|3701.13628|3613.74506|3613.74506|3271378
971733600000|2000-10-16 22:00:00|3637.364309|3637.364309|3606.659285|3606.659285|3694.050506|3694.050506|3599.573511|3599.573511|2543836
971820000000|2000-10-17 22:00:00|3599.573511|3599.573511|3472.029567|3472.029567|3637.364309|3637.364309|3353.933324|3353.933324|9114400
971906400000|2000-10-18 22:00:00|3396.447971|3396.447971|3505.096516|3505.096516|3538.163464|3538.163464|3370.466798|3370.466798|6845348
971992800000|2000-10-19 22:00:00|3505.096516|3505.096516|3594.849661|3594.849661|3642.088158|3642.088158|3500.372666|3500.372666|5834499
972252000000|2000-10-22 22:00:00|3557.058863|3557.058863|3542.887314|3542.887314|3613.74506|3613.74506|3538.163464|3538.163464|2899101
972338400000|2000-10-23 22:00:00|3519.268065|3519.268065|3592.487736|3592.487736|3623.192759|3623.192759|3488.563042|3488.563042|3529519
972424800000|2000-10-24 22:00:00|3568.868487|3568.868487|3554.696938|3554.696938|3653.897783|3653.897783|3528.715764|3528.715764|3418101
972511200000|2000-10-25 22:00:00|3495.648816|3495.648816|3559.420788|3559.420788|3623.192759|3623.192759|3495.648816|3495.648816|5575029
972597600000|2000-10-26 22:00:00|3545.249239|3545.249239|3531.077689|3531.077689|3568.868487|3568.868487|3516.90614|3516.90614|6580586
972860400000|2000-10-29 23:00:00|3500.372666|3500.372666|3523.991915|3523.991915|3580.678112|3580.678112|3495.648816|3495.648816|2885350
972946800000|2000-10-30 23:00:00|3547.611163|3547.611163|3684.602806|3684.602806|3705.86013|3705.86013|3547.611163|3547.611163|6900439
973033200000|2000-10-31 23:00:00|3705.86013|3705.86013|3712.945905|3712.945905|3729.479379|3729.479379|3627.916609|3627.916609|3460609
973119600000|2000-11-01 23:00:00|3750.736703|3750.736703|3831.042149|3831.042149|3861.747172|3861.747172|3712.945905|3712.945905|6346607
973206000000|2000-11-02 23:00:00|3868.832947|3868.832947|3847.575623|3847.575623|3904.26182|3904.26182|3819.232524|3819.232524|4488076
973465200000|2000-11-05 23:00:00|3880.642571|3880.642571|3826.318299|3826.318299|3885.366421|3885.366421|3807.4229|3807.4229|3877849
973551600000|2000-11-06 23:00:00|3821.594449|3821.594449|3852.299472|3852.299472|3873.556796|3873.556796|3748.374778|3748.374778|4068016
973638000000|2000-11-07 23:00:00|3887.728346|3887.728346|3816.870599|3816.870599|3897.176045|3897.176045|3776.717876|3776.717876|5816717
973724400000|2000-11-08 23:00:00|3762.546327|3762.546327|3734.203229|3734.203229|3873.556796|3873.556796|3734.203229|3734.203229|4174451
973810800000|2000-11-09 23:00:00|3736.565153|3736.565153|3767.270177|3767.270177|3812.14675|3812.14675|3731.841304|3731.841304|5368917
974070000000|2000-11-12 23:00:00|3746.012853|3746.012853|3731.841304|3731.841304|3779.079801|3779.079801|3684.602806|3684.602806|2276020
974156400000|2000-11-13 23:00:00|3731.841304|3731.841304|3786.165576|3786.165576|3814.508674|3814.508674|3731.841304|3731.841304|3813901
974242800000|2000-11-14 23:00:00|3769.632102|3769.632102|3840.489848|3840.489848|3871.194871|3871.194871|3769.632102|3769.632102|2856945
974329200000|2000-11-15 23:00:00|3871.194871|3871.194871|3894.81412|3894.81412|3899.53797|3899.53797|3831.042149|3831.042149|2554636
974415600000|2000-11-16 23:00:00|3861.747172|3861.747172|3890.09027|3890.09027|3951.500317|3951.500317|3861.747172|3861.747172|3151734
974674800000|2000-11-19 23:00:00|3885.366421|3885.366421|3845.213698|3845.213698|3927.881068|3927.881068|3828.680224|3828.680224|2226942
974761200000|2000-11-20 23:00:00|3802.69905|3802.69905|3790.889426|3790.889426|3857.023322|3857.023322|3760.184402|3760.184402|4050984
974847600000|2000-11-21 23:00:00|3757.822477|3757.822477|3708.222055|3708.222055|3828.680224|3828.680224|3691.688581|3691.688581|3277005
974934000000|2000-11-22 23:00:00|3710.58398|3710.58398|3807.4229|3807.4229|3809.784825|3809.784825|3708.222055|3708.222055|3411594
975020400000|2000-11-23 23:00:00|3816.870599|3816.870599|3878.280646|3878.280646|3897.176045|3897.176045|3786.165576|3786.165576|3797292
975279600000|2000-11-26 23:00:00|3873.556796|3873.556796|3859.385247|3859.385247|3956.224167|3956.224167|3852.299472|3852.299472|4050844
975366000000|2000-11-27 23:00:00|3802.69905|3802.69905|3779.079801|3779.079801|3857.023322|3857.023322|3738.927078|3738.927078|12705797
975452400000|2000-11-28 23:00:00|3762.546327|3762.546327|3838.127923|3838.127923|3861.747172|3861.747172|3762.546327|3762.546327|4862999
975538800000|2000-11-29 23:00:00|3826.318299|3826.318299|3802.69905|3802.69905|3861.747172|3861.747172|3771.994027|3771.994027|3666221
975625200000|2000-11-30 23:00:00|3814.508674|3814.508674|3720.031679|3720.031679|3859.385247|3859.385247|3710.58398|3710.58398|3904069
975884400000|2000-12-03 23:00:00|3705.86013|3705.86013|3637.364309|3637.364309|3705.86013|3705.86013|3616.106985|3616.106985|3801022
975970800000|2000-12-04 23:00:00|3663.345482|3663.345482|3779.079801|3779.079801|3842.851773|3842.851773|3649.173933|3649.173933|4093318
976057200000|2000-12-05 23:00:00|3816.870599|3816.870599|3686.964731|3686.964731|3868.832947|3868.832947|3590.125811|3590.125811|5343637
976143600000|2000-12-06 23:00:00|3613.74506|3613.74506|3684.602806|3684.602806|3741.289003|3741.289003|3599.573511|3599.573511|4539759
976230000000|2000-12-07 23:00:00|3712.945905|3712.945905|3620.830835|3620.830835|3771.994027|3771.994027|3620.830835|3620.830835|4432973
976489200000|2000-12-10 23:00:00|3658.621633|3658.621633|3616.106985|3616.106985|3684.602806|3684.602806|3597.211586|3597.211586|4653661
976575600000|2000-12-11 23:00:00|3592.487736|3592.487736|3566.506562|3566.506562|3611.383135|3611.383135|3531.077689|3531.077689|6114500
976662000000|2000-12-12 23:00:00|3542.887314|3542.887314|3365.742948|3365.742948|3542.887314|3542.887314|3351.571399|3351.571399|13442540
976748400000|2000-12-13 23:00:00|3365.742948|3365.742948|3375.190648|3375.190648|3427.152995|3427.152995|3306.694826|3306.694826|7216376
976834800000|2000-12-14 23:00:00|3353.933324|3353.933324|3401.171821|3401.171821|3453.134168|3453.134168|3353.933324|3353.933324|5023309
977094000000|2000-12-17 23:00:00|3401.171821|3401.171821|3453.134168|3453.134168|3502.734591|3502.734591|3401.171821|3401.171821|4884812
977180400000|2000-12-18 23:00:00|3424.79107|3424.79107|3533.439614|3533.439614|3538.163464|3538.163464|3394.086047|3394.086047|6133992
977266800000|2000-12-19 23:00:00|3469.667643|3469.667643|3512.18229|3512.18229|3566.506562|3566.506562|3438.962619|3438.962619|5877879
977353200000|2000-12-20 23:00:00|3455.496093|3455.496093|3483.839192|3483.839192|3495.648816|3495.648816|3417.705295|3417.705295|5281895
977439600000|2000-12-21 23:00:00|3509.820365|3509.820365|3540.525389|3540.525389|3611.383135|3611.383135|3509.820365|3509.820365|4607712
977871600000|2000-12-26 23:00:00|3472.029567|3472.029567|3542.887314|3542.887314|3601.935436|3601.935436|3472.029567|3472.029567|2980662
977958000000|2000-12-27 23:00:00|3578.316187|3578.316187|3696.412431|3696.412431|3696.412431|3696.412431|3568.868487|3568.868487|4109681
978044400000|2000-12-28 23:00:00|3715.30783|3715.30783|3637.364309|3637.364309|3715.30783|3715.30783|3637.364309|3637.364309|2594582
978390000000|2001-01-01 23:00:00|3717.669754|3717.669754|3679.878956|3679.878956|3760.184402|3760.184402|3575.954262|3575.954262|4544818
978476400000|2001-01-02 23:00:00|3656.259708|3656.259708|3627.916609|3627.916609|3689.326656|3689.326656|3613.74506|3613.74506|6031732
978562800000|2001-01-03 23:00:00|3731.841304|3731.841304|3620.830835|3620.830835|3755.460553|3755.460553|3578.316187|3578.316187|8080223
978649200000|2001-01-04 23:00:00|3613.74506|3613.74506|3490.924966|3490.924966|3653.897783|3653.897783|3429.51492|3429.51492|10424467
978908400000|2001-01-07 23:00:00|3490.924966|3490.924966|3450.772244|3450.772244|3490.924966|3490.924966|3417.705295|3417.705295|5079179
978994800000|2001-01-08 23:00:00|3424.79107|3424.79107|3412.981446|3412.981446|3472.029567|3472.029567|3353.933324|3353.933324|7365047
979081200000|2001-01-09 23:00:00|3434.238769|3434.238769|3389.362197|3389.362197|3434.238769|3434.238769|3370.466798|3370.466798|4009581
979167600000|2001-01-10 23:00:00|3424.79107|3424.79107|3424.79107|3424.79107|3469.667643|3469.667643|3394.086047|3394.086047|7392605
979254000000|2001-01-11 23:00:00|3401.171821|3401.171821|3377.552572|3377.552572|3453.134168|3453.134168|3346.847549|3346.847549|6650109
979513200000|2001-01-14 23:00:00|3394.086047|3394.086047|3377.552572|3377.552572|3405.895671|3405.895671|3361.019098|3361.019098|2865184
979599600000|2001-01-15 23:00:00|3377.552572|3377.552572|3391.724122|3391.724122|3394.086047|3394.086047|3346.847549|3346.847549|4636286
979686000000|2001-01-16 23:00:00|3434.238769|3434.238769|3443.686469|3443.686469|3483.839192|3483.839192|3410.619521|3410.619521|6556423
979772400000|2001-01-17 23:00:00|3455.496093|3455.496093|3384.638347|3384.638347|3481.477267|3481.477267|3384.638347|3384.638347|5328543
979858800000|2001-01-18 23:00:00|3415.34337|3415.34337|3330.314075|3330.314075|3415.34337|3415.34337|3330.314075|3330.314075|6484850
980118000000|2001-01-21 23:00:00|3318.50445|3318.50445|3370.466798|3370.466798|3401.171821|3401.171821|3318.50445|3318.50445|3978560
980204400000|2001-01-22 23:00:00|3422.429145|3422.429145|3384.638347|3384.638347|3424.79107|3424.79107|3358.657173|3358.657173|4316915
980290800000|2001-01-23 23:00:00|3424.79107|3424.79107|3405.895671|3405.895671|3434.238769|3434.238769|3356.295248|3356.295248|4793729
980377200000|2001-01-24 23:00:00|3422.429145|3422.429145|3479.115342|3479.115342|3479.115342|3479.115342|3394.086047|3394.086047|6446699
980463600000|2001-01-25 23:00:00|3457.858018|3457.858018|3493.286891|3493.286891|3519.268065|3519.268065|3457.858018|3457.858018|4850518
980722800000|2001-01-28 23:00:00|3481.477267|3481.477267|3495.648816|3495.648816|3512.18229|3512.18229|3462.581868|3462.581868|4704819
980809200000|2001-01-29 23:00:00|3472.029567|3472.029567|3462.581868|3462.581868|3500.372666|3500.372666|3457.858018|3457.858018|2888902
980895600000|2001-01-30 23:00:00|3448.410319|3448.410319|3490.924966|3490.924966|3490.924966|3490.924966|3408.257596|3408.257596|3624924
980982000000|2001-01-31 23:00:00|3455.496093|3455.496093|3467.305718|3467.305718|3495.648816|3495.648816|3415.34337|3415.34337|5025303
981068400000|2001-02-01 23:00:00|3472.029567|3472.029567|3391.724122|3391.724122|3476.753417|3476.753417|3391.724122|3391.724122|3719165
981327600000|2001-02-04 23:00:00|3391.724122|3391.724122|3342.123699|3342.123699|3417.705295|3417.705295|3327.95215|3327.95215|6732398
981414000000|2001-02-05 23:00:00|3358.657173|3358.657173|3394.086047|3394.086047|3401.171821|3401.171821|3342.123699|3342.123699|4600552
981500400000|2001-02-06 23:00:00|3379.914497|3379.914497|3389.362197|3389.362197|3398.809896|3398.809896|3358.657173|3358.657173|2543649
981586800000|2001-02-07 23:00:00|3401.171821|3401.171821|3349.209474|3349.209474|3401.171821|3401.171821|3325.590225|3325.590225|5294634
981673200000|2001-02-08 23:00:00|3353.933324|3353.933324|3304.332901|3304.332901|3368.104873|3368.104873|3297.247127|3297.247127|5713234
981932400000|2001-02-11 23:00:00|3342.123699|3342.123699|3337.399849|3337.399849|3361.019098|3361.019098|3283.075577|3283.075577|5701989
982018800000|2001-02-12 23:00:00|3375.190648|3375.190648|3304.332901|3304.332901|3375.190648|3375.190648|3292.523277|3292.523277|6585700
982105200000|2001-02-13 23:00:00|3306.694826|3306.694826|3294.885202|3294.885202|3325.590225|3325.590225|3280.713652|3280.713652|4118136
982191600000|2001-02-14 23:00:00|3297.247127|3297.247127|3205.132056|3205.132056|3304.332901|3304.332901|3198.046282|3198.046282|8485426
982278000000|2001-02-15 23:00:00|3231.11323|3231.11323|3247.646704|3247.646704|3247.646704|3247.646704|3190.960507|3190.960507|5236826
982537200000|2001-02-18 23:00:00|3259.456329|3259.456329|3283.075577|3283.075577|3294.885202|3294.885202|3240.56093|3240.56093|2997787
982623600000|2001-02-19 23:00:00|3273.627878|3273.627878|3233.475155|3233.475155|3306.694826|3306.694826|3226.38938|3226.38938|5213150
982710000000|2001-02-20 23:00:00|3231.11323|3231.11323|3153.169709|3153.169709|3233.475155|3233.475155|3094.121587|3094.121587|7437370
982796400000|2001-02-21 23:00:00|3113.016986|3113.016986|3042.15924|3042.15924|3153.169709|3153.169709|3016.178066|3016.178066|6011258
982882800000|2001-02-22 23:00:00|3070.502339|3070.502339|3032.711541|3032.711541|3089.397738|3089.397738|3020.901916|3020.901916|5200855
983142000000|2001-02-25 23:00:00|3082.311963|3082.311963|3098.845437|3098.845437|3138.99816|3138.99816|3070.502339|3070.502339|5856909
983228400000|2001-02-26 23:00:00|3117.740836|3117.740836|3164.979334|3164.979334|3176.788958|3176.788958|3113.016986|3113.016986|6941457
983314800000|2001-02-27 23:00:00|3162.617409|3162.617409|3240.56093|3240.56093|3254.732479|3254.732479|3141.360085|3141.360085|6618732
983401200000|2001-02-28 23:00:00|3205.132056|3205.132056|3259.456329|3259.456329|3280.713652|3280.713652|3188.598582|3188.598582|5380700
983487600000|2001-03-01 23:00:00|3247.646704|3247.646704|3146.083935|3146.083935|3247.646704|3247.646704|3146.083935|3146.083935|3774908
983746800000|2001-03-04 23:00:00|3186.236657|3186.236657|3127.188536|3127.188536|3202.770132|3202.770132|3117.740836|3117.740836|3609738
983833200000|2001-03-05 23:00:00|3150.807784|3150.807784|3188.598582|3188.598582|3200.408207|3200.408207|3129.55046|3129.55046|3555358
983919600000|2001-03-06 23:00:00|3198.046282|3198.046282|3169.703183|3169.703183|3205.132056|3205.132056|3129.55046|3129.55046|3165329
984006000000|2001-03-07 23:00:00|3153.169709|3153.169709|3153.169709|3153.169709|3226.38938|3226.38938|3134.27431|3134.27431|3610567
984092400000|2001-03-08 23:00:00|3153.169709|3153.169709|3138.99816|3138.99816|3202.770132|3202.770132|3096.483512|3096.483512|3920835
984351600000|2001-03-11 23:00:00|3134.27431|3134.27431|3079.950038|3079.950038|3148.445859|3148.445859|3037.43539|3037.43539|4648145
984438000000|2001-03-12 23:00:00|3049.245015|3049.245015|3110.655061|3110.655061|3129.55046|3129.55046|3037.43539|3037.43539|3821205
984524400000|2001-03-13 23:00:00|3148.445859|3148.445859|3011.454217|3011.454217|3148.445859|3148.445859|2952.406095|2952.406095|6127840
984610800000|2001-03-14 23:00:00|3061.054639|3061.054639|2940.59647|2940.59647|3061.054639|3061.054639|2890.996048|2890.996048|9600660
984697200000|2001-03-15 23:00:00|2973.663419|2973.663419|2950.04417|2950.04417|2973.663419|2973.663419|2869.738724|2869.738724|8943544
984956400000|2001-03-18 23:00:00|2950.04417|2950.04417|2905.167597|2905.167597|2968.939569|2968.939569|2865.014874|2865.014874|4988270
985042800000|2001-03-19 23:00:00|2938.234545|2938.234545|2966.577644|2966.577644|2983.111118|2983.111118|2928.786846|2928.786846|5938698
985129200000|2001-03-20 23:00:00|2919.339146|2919.339146|2902.805672|2902.805672|2954.76802|2954.76802|2846.119475|2846.119475|8568905
985215600000|2001-03-21 23:00:00|2850.843325|2850.843325|2628.822387|2628.822387|2857.9291|2857.9291|2628.822387|2628.822387|16727818
985302000000|2001-03-22 23:00:00|2692.594358|2692.594358|2692.594358|2692.594358|2739.832856|2739.832856|2650.079711|2650.079711|9870766
985557600000|2001-03-25 22:00:00|2728.023232|2728.023232|2853.20525|2853.20525|2867.376799|2867.376799|2711.489757|2711.489757|8060256
985644000000|2001-03-26 22:00:00|2855.567175|2855.567175|2860.291025|2860.291025|2874.462574|2874.462574|2798.880978|2798.880978|9075466
985730400000|2001-03-27 22:00:00|2881.548348|2881.548348|2761.09018|2761.09018|2881.548348|2881.548348|2754.004405|2754.004405|5036633
985816800000|2001-03-28 22:00:00|2754.004405|2754.004405|2782.347504|2782.347504|2879.186424|2879.186424|2716.213607|2716.213607|9708746
985903200000|2001-03-29 22:00:00|2765.81403|2765.81403|2973.663419|2973.663419|2978.387268|2978.387268|2765.81403|2765.81403|12837821
986162400000|2001-04-01 22:00:00|2994.920742|2994.920742|3009.092292|3009.092292|3009.092292|3009.092292|2914.615297|2914.615297|4237154
986248800000|2001-04-02 22:00:00|2992.558818|2992.558818|2836.671776|2836.671776|2992.558818|2992.558818|2822.500227|2822.500227|7333400
986335200000|2001-04-03 22:00:00|2810.690602|2810.690602|2801.242903|2801.242903|2831.947926|2831.947926|2711.489757|2711.489757|7073247
986421600000|2001-04-04 22:00:00|2810.690602|2810.690602|2881.548348|2881.548348|2916.977222|2916.977222|2772.899804|2772.899804|6878275
986508000000|2001-04-05 22:00:00|2964.215719|2964.215719|2834.309851|2834.309851|2964.215719|2964.215719|2824.862151|2824.862151|4123010
986767200000|2001-04-08 22:00:00|2843.75755|2843.75755|2872.100649|2872.100649|2900.443747|2900.443747|2817.776377|2817.776377|3602443
986853600000|2001-04-09 22:00:00|2905.167597|2905.167597|2945.32032|2945.32032|2961.853794|2961.853794|2881.548348|2881.548348|4170340
986940000000|2001-04-10 22:00:00|2976.025343|2976.025343|2938.234545|2938.234545|3025.625766|3025.625766|2931.148771|2931.148771|7196731
987026400000|2001-04-11 22:00:00|2945.32032|2945.32032|2971.301494|2971.301494|3018.539991|3018.539991|2898.081823|2898.081823|3179554
987458400000|2001-04-16 22:00:00|2952.406095|2952.406095|2954.76802|2954.76802|2966.577644|2966.577644|2883.910273|2883.910273|8160640
987544800000|2001-04-17 22:00:00|2997.282667|2997.282667|3061.054639|3061.054639|3120.102761|3120.102761|2950.04417|2950.04417|6338389
987631200000|2001-04-18 22:00:00|3091.759662|3091.759662|3094.121587|3094.121587|3181.512808|3181.512808|3070.502339|3070.502339|10510181
987717600000|2001-04-19 22:00:00|3094.121587|3094.121587|3032.711541|3032.711541|3117.740836|3117.740836|2997.282667|2997.282667|5581680
987976800000|2001-04-22 22:00:00|3032.711541|3032.711541|2994.920742|2994.920742|3032.711541|3032.711541|2976.025343|2976.025343|3720829
988063200000|2001-04-23 22:00:00|2999.644592|2999.644592|3006.730367|3006.730367|3082.311963|3082.311963|2990.196893|2990.196893|3083247
988149600000|2001-04-24 22:00:00|3009.092292|3009.092292|3004.368442|3004.368442|3023.263841|3023.263841|2952.406095|2952.406095|4605345
988236000000|2001-04-25 22:00:00|2999.644592|2999.644592|3042.15924|3042.15924|3044.521165|3044.521165|2957.129944|2957.129944|6156436
988322400000|2001-04-26 22:00:00|3016.178066|3016.178066|3127.188536|3127.188536|3153.169709|3153.169709|3002.006517|3002.006517|6354825
988581600000|2001-04-29 22:00:00|3160.255484|3160.255484|3141.360085|3141.360085|3200.408207|3200.408207|3103.569287|3103.569287|5852772
988754400000|2001-05-01 22:00:00|3179.150883|3179.150883|3252.370554|3252.370554|3252.370554|3252.370554|3157.893559|3157.893559|7600948
988840800000|2001-05-02 22:00:00|3259.456329|3259.456329|3231.11323|3231.11323|3306.694826|3306.694826|3205.132056|3205.132056|7872346
988927200000|2001-05-03 22:00:00|3235.83708|3235.83708|3164.979334|3164.979334|3235.83708|3235.83708|3110.655061|3110.655061|6401626
989186400000|2001-05-06 22:00:00|3188.598582|3188.598582|3183.874733|3183.874733|3216.941681|3216.941681|3153.169709|3153.169709|1644501
989272800000|2001-05-07 22:00:00|3207.493981|3207.493981|3214.579756|3214.579756|3254.732479|3254.732479|3160.255484|3160.255484|3480462
989359200000|2001-05-08 22:00:00|3212.217831|3212.217831|3176.788958|3176.788958|3212.217831|3212.217831|3155.531634|3155.531634|4251578
989445600000|2001-05-09 22:00:00|3176.788958|3176.788958|3292.523277|3292.523277|3297.247127|3297.247127|3176.788958|3176.788958|7198179
989532000000|2001-05-10 22:00:00|3299.609051|3299.609051|3280.713652|3280.713652|3325.590225|3325.590225|3247.646704|3247.646704|5519853
989791200000|2001-05-13 22:00:00|3231.11323|3231.11323|3216.941681|3216.941681|3280.713652|3280.713652|3172.065108|3172.065108|3920598
989877600000|2001-05-14 22:00:00|3233.475155|3233.475155|3212.217831|3212.217831|3235.83708|3235.83708|3164.979334|3164.979334|4630612
989964000000|2001-05-15 22:00:00|3223.55507|3223.55507|3202.770132|3202.770132|3223.55507|3223.55507|3108.293137|3108.293137|3564652
990050400000|2001-05-16 22:00:00|3259.456329|3259.456329|3276.462188|3276.462188|3330.314075|3330.314075|3240.56093|3240.56093|5918501
990136800000|2001-05-17 22:00:00|3287.799427|3287.799427|3353.933324|3353.933324|3390.779352|3390.779352|3264.180178|3264.180178|4772995
990396000000|2001-05-20 22:00:00|3344.485624|3344.485624|3371.883953|3371.883953|3389.834582|3389.834582|3306.694826|3306.694826|3124624
990482400000|2001-05-21 22:00:00|3391.724122|3391.724122|3284.965117|3284.965117|3394.558431|3394.558431|3263.235408|3263.235408|6428028
990568800000|2001-05-22 22:00:00|3282.130807|3282.130807|3284.965117|3284.965117|3301.026206|3301.026206|3247.174319|3247.174319|11045497
990655200000|2001-05-23 22:00:00|3283.075577|3283.075577|3353.933324|3353.933324|3353.933324|3353.933324|3259.456329|3259.456329|1784133
990741600000|2001-05-24 22:00:00|3320.866375|3320.866375|3268.904028|3268.904028|3344.485624|3344.485624|3267.014488|3267.014488|1974248
991000800000|2001-05-27 22:00:00|3250.008629|3250.008629|3225.44461|3225.44461|3301.026206|3301.026206|3202.770132|3202.770132|2925419
991087200000|2001-05-28 22:00:00|3225.44461|3225.44461|3235.83708|3235.83708|3267.014488|3267.014488|3203.714902|3203.714902|3997216
991173600000|2001-05-29 22:00:00|3221.665531|3221.665531|3143.249625|3143.249625|3233.00277|3233.00277|3128.133305|3128.133305|21073374
991260000000|2001-05-30 22:00:00|3122.464686|3122.464686|3164.979334|3164.979334|3168.758413|3168.758413|3113.016986|3113.016986|3882919
991346400000|2001-05-31 22:00:00|3164.979334|3164.979334|3114.906526|3114.906526|3164.979334|3164.979334|3084.673888|3084.673888|3581415
991692000000|2001-06-04 22:00:00|3162.145024|3162.145024|3254.732479|3254.732479|3259.456329|3259.456329|3127.188536|3127.188536|3622213
991778400000|2001-06-05 22:00:00|3278.351728|3278.351728|3267.959258|3267.959258|3319.921605|3319.921605|3245.284779|3245.284779|2666080
991864800000|2001-06-06 22:00:00|3301.970976|3301.970976|3200.880592|3200.880592|3306.694826|3306.694826|3198.046282|3198.046282|3252852
991951200000|2001-06-07 22:00:00|3231.11323|3231.11323|3207.493981|3207.493981|3297.247127|3297.247127|3203.714902|3203.714902|3426367
992210400000|2001-06-10 22:00:00|3213.162601|3213.162601|3194.267202|3194.267202|3254.732479|3254.732479|3174.427033|3174.427033|3406557
992296800000|2001-06-11 22:00:00|3193.322432|3193.322432|3112.072216|3112.072216|3212.217831|3212.217831|3072.391878|3072.391878|5239676
992383200000|2001-06-12 22:00:00|3079.950038|3079.950038|3098.845437|3098.845437|3150.807784|3150.807784|2978.859653|2978.859653|10096974
992469600000|2001-06-13 22:00:00|3070.502339|3070.502339|3086.563428|3086.563428|3086.563428|3086.563428|3029.877231|3029.877231|8594467
992556000000|2001-06-14 22:00:00|3042.15924|3042.15924|3021.374301|3021.374301|3097.900667|3097.900667|3021.374301|3021.374301|4271544
992815200000|2001-06-17 22:00:00|3013.816142|3013.816142|2988.307353|2988.307353|3034.60108|3034.60108|2988.307353|2988.307353|3000838
992901600000|2001-06-18 22:00:00|2988.307353|2988.307353|3044.99355|3044.99355|3086.563428|3086.563428|2988.307353|2988.307353|3958952
992988000000|2001-06-19 22:00:00|3036.49062|3036.49062|3039.32493|3039.32493|3051.60694|3051.60694|2983.583503|2983.583503|4112410
993074400000|2001-06-20 22:00:00|3061.054639|3061.054639|3060.109869|3060.109869|3093.176817|3093.176817|3013.816142|3013.816142|3562681
993160800000|2001-06-21 22:00:00|3106.403597|3106.403597|3164.979334|3164.979334|3164.979334|3164.979334|3092.232047|3092.232047|6327426
993420000000|2001-06-24 22:00:00|3163.089794|3163.089794|3193.322432|3193.322432|3245.284779|3245.284779|3150.807784|3150.807784|5361134
993506400000|2001-06-25 22:00:00|3212.217831|3212.217831|3067.668029|3067.668029|3212.217831|3212.217831|3063.888949|3063.888949|9777569
993592800000|2001-06-26 22:00:00|3102.624517|3102.624517|3042.15924|3042.15924|3102.624517|3102.624517|3006.257982|3006.257982|7028370
993679200000|2001-06-27 22:00:00|3094.121587|3094.121587|3096.011127|3096.011127|3096.955897|3096.955897|3017.595221|3017.595221|10006026
993765600000|2001-06-28 22:00:00|3108.293137|3108.293137|3179.150883|3179.150883|3186.709042|3186.709042|3096.011127|3096.011127|8148561
994024800000|2001-07-01 22:00:00|3177.261343|3177.261343|3306.694826|3306.694826|3309.529136|3309.529136|3132.857155|3132.857155|6358561
994111200000|2001-07-02 22:00:00|3292.523277|3292.523277|3280.241267|3280.241267|3299.136667|3299.136667|3259.456329|3259.456329|3010037
994197600000|2001-07-03 22:00:00|3281.186037|3281.186037|3299.136667|3299.136667|3299.136667|3299.136667|3216.941681|3216.941681|2185952
994284000000|2001-07-04 22:00:00|3273.627878|3273.627878|3257.566789|3257.566789|3295.357587|3295.357587|3226.38938|3226.38938|3168500
994370400000|2001-07-05 22:00:00|3233.94754|3233.94754|3126.243766|3126.243766|3233.94754|3233.94754|3094.121587|3094.121587|5963943
994629600000|2001-07-08 22:00:00|3117.740836|3117.740836|3179.150883|3179.150883|3187.653812|3187.653812|3046.88309|3046.88309|4249659
994716000000|2001-07-09 22:00:00|3179.150883|3179.150883|3136.636235|3136.636235|3218.831221|3218.831221|3131.912385|3131.912385|3177653
994802400000|2001-07-10 22:00:00|3108.293137|3108.293137|3089.397738|3089.397738|3164.034564|3164.034564|3084.673888|3084.673888|5114083
994888800000|2001-07-11 22:00:00|3153.642094|3153.642094|3039.32493|3039.32493|3153.642094|3153.642094|3013.816142|3013.816142|5356036
994975200000|2001-07-12 22:00:00|3051.60694|3051.60694|3076.170958|3076.170958|3093.176817|3093.176817|3023.263841|3023.263841|4364122
995234400000|2001-07-15 22:00:00|3089.397738|3089.397738|3094.121587|3094.121587|3112.072216|3112.072216|3033.65631|3033.65631|2956315
995320800000|2001-07-16 22:00:00|3075.226188|3075.226188|3121.519916|3121.519916|3155.531634|3155.531634|3070.502339|3070.502339|3275556
995407200000|2001-07-17 22:00:00|3141.360085|3141.360085|3042.15924|3042.15924|3141.360085|3141.360085|3032.711541|3032.711541|5497450
995493600000|2001-07-18 22:00:00|3065.778489|3065.778489|3126.243766|3126.243766|3134.746695|3134.746695|3037.43539|3037.43539|3263357
995580000000|2001-07-19 22:00:00|3079.005268|3079.005268|3071.447108|3071.447108|3126.243766|3126.243766|3071.447108|3071.447108|3614836
995839200000|2001-07-22 22:00:00|3061.054639|3061.054639|3057.275559|3057.275559|3127.188536|3127.188536|3038.38016|3038.38016|4388327
995925600000|2001-07-23 22:00:00|3032.711541|3032.711541|2999.644592|2999.644592|3051.60694|3051.60694|2999.644592|2999.644592|3904505
996012000000|2001-07-24 22:00:00|3023.263841|3023.263841|2924.062996|2924.062996|3052.551709|3052.551709|2919.339146|2919.339146|4248342
996098400000|2001-07-25 22:00:00|2974.135804|2974.135804|2989.252123|2989.252123|2989.252123|2989.252123|2872.100649|2872.100649|6770397
996184800000|2001-07-26 22:00:00|2956.185175|2956.185175|3022.319071|3022.319071|3034.60108|3034.60108|2956.185175|2956.185175|2940455
996444000000|2001-07-29 22:00:00|3036.49062|3036.49062|3068.612799|3068.612799|3068.612799|3068.612799|2994.920742|2994.920742|2685527
996530400000|2001-07-30 22:00:00|3051.60694|3051.60694|3160.255484|3160.255484|3160.255484|3160.255484|3051.60694|3051.60694|4678401
996616800000|2001-07-31 22:00:00|3131.912385|3131.912385|3158.365944|3158.365944|3205.604441|3205.604441|3108.293137|3108.293137|2777634
996703200000|2001-08-01 22:00:00|3164.979334|3164.979334|3122.464686|3122.464686|3278.351728|3278.351728|3122.464686|3122.464686|5910691
996789600000|2001-08-02 22:00:00|3117.740836|3117.740836|3103.569287|3103.569287|3183.874733|3183.874733|3091.287277|3091.287277|2923221
997048800000|2001-08-05 22:00:00|3103.569287|3103.569287|3148.918244|3148.918244|3183.874733|3183.874733|3103.569287|3103.569287|3403695
997135200000|2001-08-06 22:00:00|3122.464686|3122.464686|3212.217831|3212.217831|3213.162601|3213.162601|3091.287277|3091.287277|3040789
997221600000|2001-08-07 22:00:00|3212.217831|3212.217831|3155.531634|3155.531634|3239.61616|3239.61616|3151.752554|3151.752554|2503176
997308000000|2001-08-08 22:00:00|3130.967615|3130.967615|3113.016986|3113.016986|3141.360085|3141.360085|3071.447108|3071.447108|4140087
997394400000|2001-08-09 22:00:00|3150.807784|3150.807784|3080.894808|3080.894808|3178.206113|3178.206113|3048.77263|3048.77263|4001503
997653600000|2001-08-12 22:00:00|3127.188536|3127.188536|3136.636235|3136.636235|3161.200254|3161.200254|3065.778489|3065.778489|3862610
997740000000|2001-08-13 22:00:00|3163.089794|3163.089794|3203.714902|3203.714902|3254.732479|3254.732479|3137.581005|3137.581005|3451916
997826400000|2001-08-14 22:00:00|3202.770132|3202.770132|3150.807784|3150.807784|3211.273061|3211.273061|3144.194395|3144.194395|1605817
997912800000|2001-08-15 22:00:00|3150.807784|3150.807784|3104.514057|3104.514057|3155.531634|3155.531634|3096.955897|3096.955897|2822153
997999200000|2001-08-16 22:00:00|3128.133305|3128.133305|3075.226188|3075.226188|3152.697324|3152.697324|3032.711541|3032.711541|3303153
998258400000|2001-08-19 22:00:00|3072.391878|3072.391878|3110.182676|3110.182676|3121.519916|3121.519916|3023.263841|3023.263841|2270943
998344800000|2001-08-20 22:00:00|3113.016986|3113.016986|3105.458827|3105.458827|3121.519916|3121.519916|3055.386019|3055.386019|2923697
998431200000|2001-08-21 22:00:00|3070.502339|3070.502339|3092.232047|3092.232047|3146.083935|3146.083935|3056.330789|3056.330789|3392582
998517600000|2001-08-22 22:00:00|3096.955897|3096.955897|3056.330789|3056.330789|3116.796066|3116.796066|3051.60694|3051.60694|2117247
998604000000|2001-08-23 22:00:00|3070.502339|3070.502339|3085.618658|3085.618658|3108.293137|3108.293137|3051.60694|3051.60694|3680782
998863200000|2001-08-26 22:00:00|3085.618658|3085.618658|3105.458827|3105.458827|3121.519916|3121.519916|3070.502339|3070.502339|2109054
998949600000|2001-08-27 22:00:00|3082.784348|3082.784348|3046.88309|3046.88309|3131.912385|3131.912385|3012.871372|3012.871372|4275965
999036000000|2001-08-28 22:00:00|3035.54585|3035.54585|3056.330789|3056.330789|3103.569287|3103.569287|2989.252123|2989.252123|4433407
999122400000|2001-08-29 22:00:00|3032.711541|3032.711541|2931.621156|2931.621156|3079.005268|3079.005268|2890.996048|2890.996048|6032949
999208800000|2001-08-30 22:00:00|2916.504837|2916.504837|2839.033701|2839.033701|2970.356724|2970.356724|2839.033701|2839.033701|6614834
999468000000|2001-09-02 22:00:00|2877.769269|2877.769269|2758.728255|2758.728255|2877.769269|2877.769269|2702.986828|2702.986828|5299726
999554400000|2001-09-03 22:00:00|2824.862151|2824.862151|2766.286415|2766.286415|2839.033701|2839.033701|2702.042058|2702.042058|8601445
999640800000|2001-09-04 22:00:00|2730.385156|2730.385156|2655.74833|2655.74833|2749.280555|2749.280555|2654.80356|2654.80356|7954609
999727200000|2001-09-05 22:00:00|2691.649588|2691.649588|2473.40773|2473.40773|2694.483898|2694.483898|2457.346641|2457.346641|8970078
999813600000|2001-09-06 22:00:00|2501.750828|2501.750828|2465.84957|2465.84957|2548.989326|2548.989326|2385.544125|2385.544125|9205904
1000072800000|2001-09-09 22:00:00|2429.948312|2429.948312|2494.192669|2494.192669|2513.088068|2513.088068|2367.593495|2367.593495|8391569
1000159200000|2001-09-10 22:00:00|2546.155016|2546.155016|2162.578416|2162.578416|2581.111504|2581.111504|2064.322341|2064.322341|15100698
1000245600000|2001-09-11 22:00:00|2054.874642|2054.874642|2046.371712|2046.371712|2243.828632|2243.828632|1890.484671|1890.484671|21978973
1000332000000|2001-09-12 22:00:00|2048.261252|2048.261252|2073.770041|2073.770041|2172.026116|2172.026116|1955.673797|1955.673797|29065973
1000418400000|2001-09-13 22:00:00|2097.38929|2097.38929|1946.226098|1946.226098|2190.921515|2190.921515|1946.226098|1946.226098|13237119
1000677600000|2001-09-16 22:00:00|1946.226098|1946.226098|2069.046191|2069.046191|2076.604351|2076.604351|1858.362492|1858.362492|12668623
1000764000000|2001-09-17 22:00:00|2040.703093|2040.703093|1988.740745|1988.740745|2056.764182|2056.764182|1947.170868|1947.170868|10045614
1000850400000|2001-09-18 22:00:00|2002.912295|2002.912295|1951.894717|1951.894717|2054.874642|2054.874642|1946.226098|1946.226098|7343025
1000936800000|2001-09-19 22:00:00|1969.845346|1969.845346|1828.129854|1828.129854|1969.845346|1969.845346|1804.510605|1804.510605|11627600
1001023200000|2001-09-20 22:00:00|1795.062906|1795.062906|1639.175864|1639.175864|1796.007676|1796.007676|1549.422719|1549.422719|17413764
1001282400000|2001-09-23 22:00:00|1573.041967|1573.041967|1774.277967|1774.277967|1784.670436|1784.670436|1573.041967|1573.041967|8351569
1001368800000|2001-09-24 22:00:00|1733.652859|1733.652859|1812.068765|1812.068765|1849.859563|1849.859563|1706.25453|1706.25453|9094705
1001455200000|2001-09-25 22:00:00|1777.112277|1777.112277|1884.816051|1884.816051|1935.833628|1935.833628|1761.051187|1761.051187|10937411
1001541600000|2001-09-26 22:00:00|1868.754962|1868.754962|1965.121497|1965.121497|1973.624426|1973.624426|1861.196802|1861.196802|7174818
1001628000000|2001-09-27 22:00:00|1985.906436|1985.906436|2047.316482|2047.316482|2049.206022|2049.206022|1943.391788|1943.391788|9559423
1001887200000|2001-09-30 22:00:00|2026.531543|2026.531543|1967.955807|1967.955807|2054.874642|2054.874642|1940.557478|1940.557478|6226786
1001973600000|2001-10-01 22:00:00|1946.226098|1946.226098|1966.066267|1966.066267|1992.519825|1992.519825|1905.60099|1905.60099|6767181
1002060000000|2001-10-02 22:00:00|1969.845346|1969.845346|1949.060408|1949.060408|1979.293046|1979.293046|1897.09806|1897.09806|7119289
1002146400000|2001-10-03 22:00:00|1984.016896|1984.016896|2104.947449|2104.947449|2104.947449|2104.947449|1984.016896|1984.016896|9852701
1002232800000|2001-10-04 22:00:00|2040.703093|2040.703093|2168.247036|2168.247036|2210.761684|2210.761684|2035.034473|2035.034473|12341318
1002492000000|2001-10-07 22:00:00|2088.88636|2088.88636|2120.063769|2120.063769|2142.738247|2142.738247|2036.924013|2036.924013|9505457
1002578400000|2001-10-08 22:00:00|2107.781759|2107.781759|2104.947449|2104.947449|2149.351637|2149.351637|2069.046191|2069.046191|5632920
1002664800000|2001-10-09 22:00:00|2046.371712|2046.371712|2196.590134|2196.590134|2196.590134|2196.590134|2046.371712|2046.371712|6764557
1002751200000|2001-10-10 22:00:00|2183.363355|2183.363355|2267.447881|2267.447881|2309.962529|2309.962529|2183.363355|2183.363355|11661190
1002837600000|2001-10-11 22:00:00|2267.447881|2267.447881|2323.189308|2323.189308|2336.416087|2336.416087|2229.657083|2229.657083|8164051
1003096800000|2001-10-14 22:00:00|2253.276332|2253.276332|2153.130717|2153.130717|2276.89558|2276.89558|2153.130717|2153.130717|6927414
1003183200000|2001-10-15 22:00:00|2127.621928|2127.621928|2144.627787|2144.627787|2214.540764|2214.540764|2127.621928|2127.621928|7166951
1003269600000|2001-10-16 22:00:00|2173.915656|2173.915656|2210.761684|2210.761684|2253.276332|2253.276332|2173.915656|2173.915656|7110113
1003356000000|2001-10-17 22:00:00|2137.069628|2137.069628|2151.241177|2151.241177|2189.976745|2189.976745|2129.511468|2129.511468|4844477
1003442400000|2001-10-18 22:00:00|2126.677158|2126.677158|2122.898078|2122.898078|2166.357496|2166.357496|2096.44452|2096.44452|5555744
1003701600000|2001-10-21 22:00:00|2122.898078|2122.898078|2185.252895|2185.252895|2194.700595|2194.700595|2122.898078|2122.898078|2617076
1003788000000|2001-10-22 22:00:00|2220.209383|2220.209383|2320.354998|2320.354998|2320.354998|2320.354998|2209.816914|2209.816914|6808933
1003874400000|2001-10-23 22:00:00|2314.686378|2314.686378|2400.660444|2400.660444|2435.616932|2435.616932|2282.5642|2282.5642|10173060
1003960800000|2001-10-24 22:00:00|2404.439524|2404.439524|2344.919017|2344.919017|2478.13158|2478.13158|2337.360857|2337.360857|9317382
1004047200000|2001-10-25 22:00:00|2409.163373|2409.163373|2483.800199|2483.800199|2486.634509|2486.634509|2381.765045|2381.765045|6649017
1004310000000|2001-10-28 23:00:00|2433.727392|2433.727392|2396.881364|2396.881364|2508.364218|2508.364218|2366.648726|2366.648726|7801452
1004396400000|2001-10-29 23:00:00|2361.924876|2361.924876|2269.337421|2269.337421|2378.930735|2378.930735|2259.889721|2259.889721|6685314
1004482800000|2001-10-30 23:00:00|2267.447881|2267.447881|2295.790979|2295.790979|2318.465458|2318.465458|2196.590134|2196.590134|7988191
1004569200000|2001-10-31 23:00:00|2267.447881|2267.447881|2355.311486|2355.311486|2355.311486|2355.311486|2230.601853|2230.601853|4528723
1004655600000|2001-11-01 23:00:00|2380.820275|2380.820275|2364.759186|2364.759186|2417.666303|2417.666303|2352.477176|2352.477176|5668509
1004914800000|2001-11-04 23:00:00|2408.218603|2408.218603|2473.40773|2473.40773|2482.855429|2482.855429|2399.715674|2399.715674|4019285
1005001200000|2001-11-05 23:00:00|2498.916519|2498.916519|2493.247899|2493.247899|2550.878866|2550.878866|2456.401871|2456.401871|7045350
1005087600000|2001-11-06 23:00:00|2513.088068|2513.088068|2551.823636|2551.823636|2579.221964|2579.221964|2489.468819|2489.468819|6318837
1005174000000|2001-11-07 23:00:00|2567.884725|2567.884725|2673.698959|2673.698959|2678.422809|2678.422809|2561.271335|2561.271335|7559364
1005260400000|2001-11-08 23:00:00|2626.460462|2626.460462|2635.908161|2635.908161|2676.533269|2676.533269|2593.393514|2593.393514|6368275
1005519600000|2001-11-11 23:00:00|2607.565063|2607.565063|2473.40773|2473.40773|2617.012762|2617.012762|2363.814416|2363.814416|7853950
1005606000000|2001-11-12 23:00:00|2525.370077|2525.370077|2634.963391|2634.963391|2634.963391|2634.963391|2515.922378|2515.922378|6755107
1005692400000|2001-11-13 23:00:00|2521.590997|2521.590997|2446.954171|2446.954171|2566.939955|2566.939955|2423.334923|2423.334923|20320193
1005778800000|2001-11-14 23:00:00|2461.125721|2461.125721|2409.163373|2409.163373|2523.480537|2523.480537|2378.930735|2378.930735|9269125
1005865200000|2001-11-15 23:00:00|2428.058772|2428.058772|2409.163373|2409.163373|2431.837852|2431.837852|2372.317345|2372.317345|6892103
1006124400000|2001-11-18 23:00:00|2437.506472|2437.506472|2477.18681|2477.18681|2489.468819|2489.468819|2419.555843|2419.555843|3977035
1006210800000|2001-11-19 23:00:00|2501.750828|2501.750828|2432.782622|2432.782622|2514.032838|2514.032838|2397.826134|2397.826134|5196135
1006297200000|2001-11-20 23:00:00|2453.567561|2453.567561|2396.881364|2396.881364|2465.84957|2465.84957|2372.317345|2372.317345|5595670
1006383600000|2001-11-21 23:00:00|2409.163373|2409.163373|2399.715674|2399.715674|2432.782622|2432.782622|2376.096425|2376.096425|3567386
1006470000000|2001-11-22 23:00:00|2397.826134|2397.826134|2418.611073|2418.611073|2436.561702|2436.561702|2372.317345|2372.317345|4310553
1006729200000|2001-11-25 23:00:00|2446.009401|2446.009401|2419.555843|2419.555843|2480.02112|2480.02112|2419.555843|2419.555843|3557134
1006815600000|2001-11-26 23:00:00|2420.500613|2420.500613|2304.293909|2304.293909|2434.672162|2434.672162|2299.570059|2299.570059|7797200
1006902000000|2001-11-27 23:00:00|2296.735749|2296.735749|2265.558341|2265.558341|2347.753327|2347.753327|2253.276332|2253.276332|5452127
1006988400000|2001-11-28 23:00:00|2221.154153|2221.154153|2268.392651|2268.392651|2299.570059|2299.570059|2210.761684|2210.761684|8555503
1007074800000|2001-11-29 23:00:00|2300.514829|2300.514829|2305.238679|2305.238679|2366.648726|2366.648726|2284.45374|2284.45374|4823588
1007334000000|2001-12-02 23:00:00|2267.447881|2267.447881|2272.171731|2272.171731|2301.459599|2301.459599|2243.828632|2243.828632|3354501
1007420400000|2001-12-03 23:00:00|2284.45374|2284.45374|2292.956669|2292.956669|2295.790979|2295.790979|2254.221101|2254.221101|4247321
1007506800000|2001-12-04 23:00:00|2330.747467|2330.747467|2432.782622|2432.782622|2448.843711|2448.843711|2314.686378|2314.686378|8326169
1007593200000|2001-12-05 23:00:00|2454.512331|2454.512331|2428.058772|2428.058772|2490.413589|2490.413589|2409.163373|2409.163373|6557590
1007679600000|2001-12-06 23:00:00|2404.439524|2404.439524|2428.058772|2428.058772|2446.009401|2446.009401|2395.936594|2395.936594|3325078
1007938800000|2001-12-09 23:00:00|2405.384294|2405.384294|2357.201026|2357.201026|2409.163373|2409.163373|2344.919017|2344.919017|2936234
1008025200000|2001-12-10 23:00:00|2343.029477|2343.029477|2380.820275|2380.820275|2412.942453|2412.942453|2328.857928|2328.857928|4031082
1008111600000|2001-12-11 23:00:00|2375.151655|2375.151655|2314.686378|2314.686378|2412.942453|2412.942453|2307.128219|2307.128219|4930482
1008198000000|2001-12-12 23:00:00|2286.34328|2286.34328|2248.552482|2248.552482|2319.410228|2319.410228|2235.325702|2235.325702|6241787
1008284400000|2001-12-13 23:00:00|2220.209383|2220.209383|2182.418585|2182.418585|2256.110641|2256.110641|2178.639505|2178.639505|7043557
1008543600000|2001-12-16 23:00:00|2183.363355|2183.363355|2239.104782|2239.104782|2250.442022|2250.442022|2172.970886|2172.970886|6076307
1008630000000|2001-12-17 23:00:00|2114.395149|2114.395149|2097.38929|2097.38929|2162.578416|2162.578416|2014.249534|2014.249534|29168957
1008716400000|2001-12-18 23:00:00|2121.008538|2121.008538|2158.799336|2158.799336|2189.976745|2189.976745|2106.836989|2106.836989|14759764
1008802800000|2001-12-19 23:00:00|2151.241177|2151.241177|2151.241177|2151.241177|2187.142435|2187.142435|2131.401008|2131.401008|6843726
1008889200000|2001-12-20 23:00:00|2140.848707|2140.848707|2161.633646|2161.633646|2201.313984|2201.313984|2110.616069|2110.616069|5993232
1009148400000|2001-12-23 23:00:00|2161.633646|2161.633646|2172.026116|2172.026116|2182.418585|2182.418585|2139.903937|2139.903937|1139073
1009407600000|2001-12-26 23:00:00|2172.026116|2172.026116|2234.380932|2234.380932|2234.380932|2234.380932|2158.799336|2158.799336|4212443
1009494000000|2001-12-27 23:00:00|2239.104782|2239.104782|2217.375073|2217.375073|2240.994322|2240.994322|2181.473815|2181.473815|4629357
1009926000000|2002-01-01 23:00:00|2245.718172|2245.718172|2225.878003|2225.878003|2261.779261|2261.779261|2210.761684|2210.761684|2877119
1010012400000|2002-01-02 23:00:00|2247.607712|2247.607712|2331.692237|2331.692237|2337.360857|2337.360857|2241.939092|2241.939092|6479810
1010098800000|2002-01-03 23:00:00|2340.195167|2340.195167|2371.372575|2371.372575|2371.372575|2371.372575|2287.28805|2287.28805|5920654
1010358000000|2002-01-06 23:00:00|2354.366716|2354.366716|2305.238679|2305.238679|2371.372575|2371.372575|2275.95081|2275.95081|5004478
1010444400000|2002-01-07 23:00:00|2292.011899|2292.011899|2266.503111|2266.503111|2333.581777|2333.581777|2241.939092|2241.939092|6700139
1010530800000|2002-01-08 23:00:00|2265.558341|2265.558341|2195.645365|2195.645365|2266.503111|2266.503111|2157.854567|2157.854567|9373799
1010617200000|2002-01-09 23:00:00|2169.191806|2169.191806|2172.970886|2172.970886|2188.087205|2188.087205|2125.732388|2125.732388|7367332
1010703600000|2002-01-10 23:00:00|2155.020257|2155.020257|2206.037834|2206.037834|2220.209383|2220.209383|2155.020257|2155.020257|4197442
1010962800000|2002-01-13 23:00:00|2196.590134|2196.590134|2102.113139|2102.113139|2196.590134|2196.590134|2089.83113|2089.83113|5148906
1011049200000|2002-01-14 23:00:00|2092.66544|2092.66544|2144.627787|2144.627787|2144.627787|2144.627787|2079.438661|2079.438661|5364825
1011135600000|2002-01-15 23:00:00|2106.836989|2106.836989|2104.002679|2104.002679|2125.732388|2125.732388|2074.714811|2074.714811|6682366
1011222000000|2002-01-16 23:00:00|2123.842848|2123.842848|2143.683017|2143.683017|2152.185947|2152.185947|2097.38929|2097.38929|7046833
1011308400000|2002-01-17 23:00:00|2116.284689|2116.284689|2121.008538|2121.008538|2138.959168|2138.959168|2092.66544|2092.66544|4329709
1011567600000|2002-01-20 23:00:00|2129.511468|2129.511468|2094.55498|2094.55498|2129.511468|2129.511468|2074.714811|2074.714811|3720635
1011654000000|2002-01-21 23:00:00|2100.2236|2100.2236|2074.714811|2074.714811|2134.235318|2134.235318|2074.714811|2074.714811|4804765
1011740400000|2002-01-22 23:00:00|2069.046191|2069.046191|2078.493891|2078.493891|2102.113139|2102.113139|2057.708952|2057.708952|6165505
1011826800000|2002-01-23 23:00:00|2087.94159|2087.94159|2139.903937|2139.903937|2149.351637|2149.351637|2087.94159|2087.94159|5950088
1011913200000|2002-01-24 23:00:00|2139.903937|2139.903937|2126.677158|2126.677158|2160.688876|2160.688876|2106.836989|2106.836989|4405856
1012172400000|2002-01-27 23:00:00|2144.627787|2144.627787|2172.970886|2172.970886|2182.418585|2182.418585|2144.627787|2144.627787|4706873
1012258800000|2002-01-28 23:00:00|2167.302266|2167.302266|2129.511468|2129.511468|2174.860426|2174.860426|2111.560839|2111.560839|8019321
1012345200000|2002-01-29 23:00:00|2088.88636|2088.88636|2059.598492|2059.598492|2106.836989|2106.836989|2031.255393|2031.255393|12981433
1012431600000|2002-01-30 23:00:00|2077.549121|2077.549121|2027.476313|2027.476313|2086.05205|2086.05205|1988.740745|1988.740745|11465948
1012518000000|2002-01-31 23:00:00|2032.200163|2032.200163|1967.955807|1967.955807|2040.703093|2040.703093|1965.121497|1965.121497|8458126
1012777200000|2002-02-03 23:00:00|1998.188445|1998.188445|1944.336558|1944.336558|1998.188445|1998.188445|1929.220239|1929.220239|5516066
1012863600000|2002-02-04 23:00:00|1927.330699|1927.330699|1908.4353|1908.4353|1941.502248|1941.502248|1886.705591|1886.705591|7848164
1012950000000|2002-02-05 23:00:00|1908.4353|1908.4353|1851.749103|1851.749103|1917.882999|1917.882999|1833.798474|1833.798474|10052923
1013036400000|2002-02-06 23:00:00|1860.252032|1860.252032|1921.662079|1921.662079|1941.502248|1941.502248|1842.301403|1842.301403|7898336
1013122800000|2002-02-07 23:00:00|1908.4353|1908.4353|1974.569196|1974.569196|2000.077985|2000.077985|1904.65622|1904.65622|6446101
1013382000000|2002-02-10 23:00:00|2012.359994|2012.359994|2013.304764|2013.304764|2023.697234|2023.697234|1974.569196|1974.569196|4380661
1013468400000|2002-02-11 23:00:00|2017.083844|2017.083844|1985.906436|1985.906436|2050.150792|2050.150792|1975.513966|1975.513966|7114990
1013554800000|2002-02-12 23:00:00|1986.851206|1986.851206|2012.359994|2012.359994|2018.028614|2018.028614|1946.226098|1946.226098|5769005
1013641200000|2002-02-13 23:00:00|2031.255393|2031.255393|2078.493891|2078.493891|2092.66544|2092.66544|2007.636144|2007.636144|8560736
1013727600000|2002-02-14 23:00:00|2069.046191|2069.046191|2035.979243|2035.979243|2087.94159|2087.94159|2035.979243|2035.979243|4537099
1013986800000|2002-02-17 23:00:00|2031.255393|2031.255393|2016.139074|2016.139074|2046.371712|2046.371712|2008.580914|2008.580914|2232346
1014073200000|2002-02-18 23:00:00|1998.188445|1998.188445|1936.778398|1936.778398|2001.967525|2001.967525|1929.220239|1929.220239|8607551
1014159600000|2002-02-19 23:00:00|1927.330699|1927.330699|1934.888858|1934.888858|1950.949947|1950.949947|1881.981741|1881.981741|7827663
1014246000000|2002-02-20 23:00:00|1955.673797|1955.673797|1950.949947|1950.949947|1969.845346|1969.845346|1919.772539|1919.772539|4394223
1014332400000|2002-02-21 23:00:00|1927.330699|1927.330699|1896.15329|1896.15329|1943.391788|1943.391788|1871.589272|1871.589272|6579054
1014591600000|2002-02-24 23:00:00|1921.662079|1921.662079|1932.999318|1932.999318|1936.778398|1936.778398|1870.644502|1870.644502|5740241
1014678000000|2002-02-25 23:00:00|1955.673797|1955.673797|1975.513966|1975.513966|2001.022755|2001.022755|1936.778398|1936.778398|24008533
1014764400000|2002-02-26 23:00:00|1988.740745|1988.740745|1988.740745|1988.740745|2001.967525|2001.967525|1957.563337|1957.563337|4979431
1014850800000|2002-02-27 23:00:00|1989.685515|1989.685515|2035.979243|2035.979243|2050.150792|2050.150792|1932.054548|1932.054548|8246125
1014937200000|2002-02-28 23:00:00|2024.642004|2024.642004|2073.770041|2073.770041|2080.383431|2080.383431|2008.580914|2008.580914|5341690
1015196400000|2002-03-03 23:00:00|2107.781759|2107.781759|2248.552482|2248.552482|2262.724031|2262.724031|2106.836989|2106.836989|14344571
1015282800000|2002-03-04 23:00:00|2242.883862|2242.883862|2224.933233|2224.933233|2274.06127|2274.06127|2221.154153|2221.154153|8987508
1015369200000|2002-03-05 23:00:00|2215.485533|2215.485533|2249.497252|2249.497252|2268.392651|2268.392651|2210.761684|2210.761684|5608265
1015455600000|2002-03-06 23:00:00|2267.447881|2267.447881|2223.988463|2223.988463|2292.956669|2292.956669|2216.430303|2216.430303|5573468
1015542000000|2002-03-07 23:00:00|2220.209383|2220.209383|2283.50897|2283.50897|2293.901439|2293.901439|2220.209383|2220.209383|6579916
1015801200000|2002-03-10 23:00:00|2264.613571|2264.613571|2238.160012|2238.160012|2282.5642|2282.5642|2234.380932|2234.380932|4675626
1015887600000|2002-03-11 23:00:00|2220.209383|2220.209383|2187.142435|2187.142435|2226.822773|2226.822773|2161.633646|2161.633646|7169583
1015974000000|2002-03-12 23:00:00|2191.866285|2191.866285|2131.401008|2131.401008|2191.866285|2191.866285|2121.008538|2121.008538|8023436
1016060400000|2002-03-13 23:00:00|2125.732388|2125.732388|2218.319843|2218.319843|2225.878003|2225.878003|2125.732388|2125.732388|8290693
1016146800000|2002-03-14 23:00:00|2268.392651|2268.392651|2380.820275|2380.820275|2380.820275|2380.820275|2267.447881|2267.447881|16456467
1016406000000|2002-03-17 23:00:00|2378.930735|2378.930735|2409.163373|2409.163373|2454.512331|2454.512331|2365.703956|2365.703956|12014336
1016492400000|2002-03-18 23:00:00|2413.887223|2413.887223|2458.291411|2458.291411|2462.070491|2462.070491|2402.549984|2402.549984|11222148
1016578800000|2002-03-19 23:00:00|2458.291411|2458.291411|2380.820275|2380.820275|2460.180951|2460.180951|2380.820275|2380.820275|7514371
1016665200000|2002-03-20 23:00:00|2363.814416|2363.814416|2404.439524|2404.439524|2433.727392|2433.727392|2338.305627|2338.305627|5291935
1016751600000|2002-03-21 23:00:00|2410.108143|2410.108143|2423.334923|2423.334923|2446.954171|2446.954171|2409.163373|2409.163373|5341519
1017010800000|2002-03-24 23:00:00|2437.506472|2437.506472|2408.218603|2408.218603|2457.346641|2457.346641|2408.218603|2408.218603|4181909
1017097200000|2002-03-25 23:00:00|2399.715674|2399.715674|2411.997683|2411.997683|2434.672162|2434.672162|2385.544125|2385.544125|6199520
1017183600000|2002-03-26 23:00:00|2423.334923|2423.334923|2391.212744|2391.212744|2436.561702|2436.561702|2384.599355|2384.599355|7172676
1017270000000|2002-03-27 23:00:00|2380.820275|2380.820275|2444.119861|2444.119861|2444.119861|2444.119861|2374.206885|2374.206885|10576911
1017698400000|2002-04-01 22:00:00|2434.672162|2434.672162|2371.372575|2371.372575|2442.230322|2442.230322|2369.483035|2369.483035|5087115
1017784800000|2002-04-02 22:00:00|2347.753327|2347.753327|2361.924876|2361.924876|2390.267974|2390.267974|2327.913158|2327.913158|7330318
1017871200000|2002-04-03 22:00:00|2352.477176|2352.477176|2306.183449|2306.183449|2380.820275|2380.820275|2305.238679|2305.238679|7129309
1017957600000|2002-04-04 22:00:00|2310.907298|2310.907298|2293.901439|2293.901439|2325.078848|2325.078848|2279.72989|2279.72989|4627490
1018216800000|2002-04-07 22:00:00|2286.34328|2286.34328|2211.706454|2211.706454|2294.846209|2294.846209|2208.872144|2208.872144|7365047
1018303200000|2002-04-08 22:00:00|2258.000181|2258.000181|2245.718172|2245.718172|2263.668801|2263.668801|2233.436163|2233.436163|6077675
1018389600000|2002-04-09 22:00:00|2245.718172|2245.718172|2313.741608|2313.741608|2349.642866|2349.642866|2224.933233|2224.933233|6997201
1018476000000|2002-04-10 22:00:00|2324.134078|2324.134078|2284.45374|2284.45374|2358.145796|2358.145796|2284.45374|2284.45374|5776663
1018562400000|2002-04-11 22:00:00|2294.846209|2294.846209|2332.637007|2332.637007|2351.532406|2351.532406|2270.282191|2270.282191|5791752
1018821600000|2002-04-14 22:00:00|2352.477176|2352.477176|2324.134078|2324.134078|2386.488894|2386.488894|2316.575918|2316.575918|3730358
1018908000000|2002-04-15 22:00:00|2333.581777|2333.581777|2397.826134|2397.826134|2401.605214|2401.605214|2333.581777|2333.581777|5534044
1018994400000|2002-04-16 22:00:00|2411.052913|2411.052913|2418.611073|2418.611073|2453.567561|2453.567561|2411.052913|2411.052913|6445300
1019080800000|2002-04-17 22:00:00|2416.721533|2416.721533|2386.488894|2386.488894|2464.9048|2464.9048|2376.096425|2376.096425|5372832
1019167200000|2002-04-18 22:00:00|2361.924876|2361.924876|2380.820275|2380.820275|2404.439524|2404.439524|2338.305627|2338.305627|7229955
1019426400000|2002-04-21 22:00:00|2363.814416|2363.814416|2347.753327|2347.753327|2378.930735|2378.930735|2326.023618|2326.023618|3960945
1019512800000|2002-04-22 22:00:00|2339.250397|2339.250397|2342.084707|2342.084707|2378.930735|2378.930735|2303.349139|2303.349139|13543404
1019599200000|2002-04-23 22:00:00|2333.581777|2333.581777|2309.962529|2309.962529|2343.029477|2343.029477|2291.06713|2291.06713|5047386
1019685600000|2002-04-24 22:00:00|2297.680519|2297.680519|2224.933233|2224.933233|2305.238679|2305.238679|2211.706454|2211.706454|11134073
1019772000000|2002-04-25 22:00:00|2248.552482|2248.552482|2234.380932|2234.380932|2280.67466|2280.67466|2221.154153|2221.154153|6595077
1020031200000|2002-04-28 22:00:00|2239.104782|2239.104782|2180.529045|2180.529045|2243.828632|2243.828632|2158.799336|2158.799336|9819388
1020117600000|2002-04-29 22:00:00|2179.584275|2179.584275|2224.933233|2224.933233|2243.828632|2243.828632|2149.351637|2149.351637|14384346
1020290400000|2002-05-01 22:00:00|2247.607712|2247.607712|2215.485533|2215.485533|2247.607712|2247.607712|2199.424444|2199.424444|5917579
1020376800000|2002-05-02 22:00:00|2196.590134|2196.590134|2157.854567|2157.854567|2257.055411|2257.055411|2111.560839|2111.560839|11326296
1020636000000|2002-05-05 22:00:00|2158.799336|2158.799336|2158.799336|2158.799336|2180.529045|2180.529045|2131.401008|2131.401008|3784565
1020722400000|2002-05-06 22:00:00|2147.462097|2147.462097|2083.21774|2083.21774|2147.462097|2147.462097|2057.708952|2057.708952|9523781
1020808800000|2002-05-07 22:00:00|2116.284689|2116.284689|2154.075487|2154.075487|2155.965027|2155.965027|2107.781759|2107.781759|5553022
1020895200000|2002-05-08 22:00:00|2140.848707|2140.848707|2137.069628|2137.069628|2169.191806|2169.191806|2125.732388|2125.732388|2921714
1020981600000|2002-05-09 22:00:00|2121.008538|2121.008538|2130.456238|2130.456238|2163.523186|2163.523186|2102.113139|2102.113139|3940370
1021240800000|2002-05-12 22:00:00|2097.38929|2097.38929|2116.284689|2116.284689|2129.511468|2129.511468|2095.49975|2095.49975|4180591
1021327200000|2002-05-13 22:00:00|2082.27297|2082.27297|2155.965027|2155.965027|2168.247036|2168.247036|2061.488032|2061.488032|7591027
1021413600000|2002-05-14 22:00:00|2177.694735|2177.694735|2171.081346|2171.081346|2189.031975|2189.031975|2155.965027|2155.965027|7651950
1021500000000|2002-05-15 22:00:00|2169.191806|2169.191806|2236.270472|2236.270472|2260.834491|2260.834491|2147.462097|2147.462097|8446032
1021586400000|2002-05-16 22:00:00|2266.503111|2266.503111|2233.436163|2233.436163|2272.171731|2272.171731|2206.037834|2206.037834|11457388
1021845600000|2002-05-19 22:00:00|2228.712313|2228.712313|2206.037834|2206.037834|2247.607712|2247.607712|2187.142435|2187.142435|2862224
1021932000000|2002-05-20 22:00:00|2177.694735|2177.694735|2170.136576|2170.136576|2196.590134|2196.590134|2163.523186|2163.523186|6420383
1022018400000|2002-05-21 22:00:00|2155.965027|2155.965027|2134.235318|2134.235318|2161.633646|2161.633646|2098.33406|2098.33406|6262687
1022104800000|2002-05-22 22:00:00|2145.572557|2145.572557|2105.892219|2105.892219|2158.799336|2158.799336|2092.66544|2092.66544|6792164
1022191200000|2002-05-23 22:00:00|2105.892219|2105.892219|2106.836989|2106.836989|2139.903937|2139.903937|2089.83113|2089.83113|6061372
1022450400000|2002-05-26 22:00:00|2105.892219|2105.892219|2131.401008|2131.401008|2145.572557|2145.572557|2102.113139|2102.113139|3744349
1022536800000|2002-05-27 22:00:00|2130.456238|2130.456238|2108.726529|2108.726529|2155.965027|2155.965027|2102.113139|2102.113139|9804907
1022623200000|2002-05-28 22:00:00|2092.66544|2092.66544|2074.714811|2074.714811|2111.560839|2111.560839|2059.598492|2059.598492|6595178
1022709600000|2002-05-29 22:00:00|2078.493891|2078.493891|1987.795975|1987.795975|2078.493891|2078.493891|1987.795975|1987.795975|10291662
1022796000000|2002-05-30 22:00:00|2001.967525|2001.967525|1974.569196|1974.569196|2030.310623|2030.310623|1974.569196|1974.569196|6717838
1023055200000|2002-06-02 22:00:00|1984.016896|1984.016896|1969.845346|1969.845346|2002.912295|2002.912295|1961.342417|1961.342417|4186720
1023141600000|2002-06-03 22:00:00|1941.502248|1941.502248|1894.26375|1894.26375|1946.226098|1946.226098|1884.816051|1884.816051|10436726
1023228000000|2002-06-04 22:00:00|1917.882999|1917.882999|1895.20852|1895.20852|1941.502248|1941.502248|1884.816051|1884.816051|5020233
1023314400000|2002-06-05 22:00:00|1911.269609|1911.269609|1910.32484|1910.32484|1946.226098|1946.226098|1898.9876|1898.9876|4640437
1023400800000|2002-06-06 22:00:00|1880.092201|1880.092201|1864.031112|1864.031112|1885.760821|1885.760821|1852.693873|1852.693873|8485606
1023660000000|2002-06-09 22:00:00|1897.09806|1897.09806|1849.859563|1849.859563|1902.76668|1902.76668|1817.737384|1817.737384|4742670
1023746400000|2002-06-10 22:00:00|1868.754962|1868.754962|1888.595131|1888.595131|1901.82191|1901.82191|1849.859563|1849.859563|5518763
1023832800000|2002-06-11 22:00:00|1850.804333|1850.804333|1786.559976|1786.559976|1861.196802|1861.196802|1782.780896|1782.780896|8699844
1023919200000|2002-06-12 22:00:00|1887.650361|1887.650361|1803.565835|1803.565835|1918.827769|1918.827769|1790.339056|1790.339056|13124404
1024005600000|2002-06-13 22:00:00|1785.615206|1785.615206|1739.321479|1739.321479|1799.786755|1799.786755|1727.039469|1727.039469|9228441
1024264800000|2002-06-16 22:00:00|1774.277967|1774.277967|1842.301403|1842.301403|1847.025253|1847.025253|1763.885497|1763.885497|6634992
1024351200000|2002-06-17 22:00:00|1868.754962|1868.754962|1804.510605|1804.510605|1875.368351|1875.368351|1779.001816|1779.001816|8007990
1024437600000|2002-06-18 22:00:00|1771.443657|1771.443657|1744.045328|1744.045328|1779.001816|1779.001816|1744.045328|1744.045328|7869277
1024524000000|2002-06-19 22:00:00|1729.873779|1729.873779|1695.862061|1695.862061|1743.100558|1743.100558|1669.408502|1669.408502|8939260
1024610400000|2002-06-20 22:00:00|1664.684652|1664.684652|1699.641141|1699.641141|1774.277967|1774.277967|1625.949084|1625.949084|9729851
1024869600000|2002-06-23 22:00:00|1690.193441|1690.193441|1642.010174|1642.010174|1731.763319|1731.763319|1623.114775|1623.114775|6818519
1024956000000|2002-06-24 22:00:00|1653.347413|1653.347413|1663.739883|1663.739883|1697.751601|1697.751601|1615.556615|1615.556615|9923434
1025042400000|2002-06-25 22:00:00|1530.52732|1530.52732|1599.495526|1599.495526|1599.495526|1599.495526|1503.128991|1503.128991|15192429
1025128800000|2002-06-26 22:00:00|1625.004315|1625.004315|1620.280465|1620.280465|1642.954944|1642.954944|1564.539038|1564.539038|11111119
1025215200000|2002-06-27 22:00:00|1661.850343|1661.850343|1749.713948|1749.713948|1757.272108|1757.272108|1659.016033|1659.016033|10467966
1025474400000|2002-06-30 22:00:00|1751.603488|1751.603488|1715.70223|1715.70223|1808.289685|1808.289685|1707.1993|1707.1993|5693158
1025560800000|2002-07-01 22:00:00|1676.021892|1676.021892|1611.777535|1611.777535|1699.641141|1699.641141|1597.605986|1597.605986|10154154
1025647200000|2002-07-02 22:00:00|1601.385066|1601.385066|1536.195939|1536.195939|1619.335695|1619.335695|1521.07962|1521.07962|10556966
1025733600000|2002-07-03 22:00:00|1571.152427|1571.152427|1518.24531|1518.24531|1590.047826|1590.047826|1502.184221|1502.184221|7774273
1025820000000|2002-07-04 22:00:00|1530.52732|1530.52732|1567.373348|1567.373348|1584.379207|1584.379207|1525.80347|1525.80347|16408113
1026079200000|2002-07-07 22:00:00|1568.318118|1568.318118|1581.544897|1581.544897|1605.164146|1605.164146|1542.809329|1542.809329|7518623
1026165600000|2002-07-08 22:00:00|1560.759958|1560.759958|1605.164146|1605.164146|1619.335695|1619.335695|1552.257028|1552.257028|8665286
1026252000000|2002-07-09 22:00:00|1560.759958|1560.759958|1517.30054|1517.30054|1592.882136|1592.882136|1514.46623|1514.46623|8965462
1026338400000|2002-07-10 22:00:00|1466.282963|1466.282963|1419.044465|1419.044465|1488.012672|1488.012672|1413.375846|1413.375846|13177975
1026424800000|2002-07-11 22:00:00|1451.166644|1451.166644|1392.590907|1392.590907|1481.399282|1481.399282|1337.79425|1337.79425|11745511
1026684000000|2002-07-14 22:00:00|1392.590907|1392.590907|1318.898851|1318.898851|1424.713085|1424.713085|1318.898851|1318.898851|7365683
1026770400000|2002-07-15 22:00:00|1358.579189|1358.579189|1291.500522|1291.500522|1364.247808|1364.247808|1231.035245|1231.035245|14533040
1026856800000|2002-07-16 22:00:00|1260.323114|1260.323114|1331.18086|1331.18086|1355.744879|1355.744879|1248.985874|1248.985874|12120052
1026943200000|2002-07-17 22:00:00|1332.12563|1332.12563|1372.750738|1372.750738|1410.541536|1410.541536|1322.67793|1322.67793|10001342
1027029600000|2002-07-18 22:00:00|1355.744879|1355.744879|1282.052823|1282.052823|1355.744879|1355.744879|1276.384203|1276.384203|8004878
1027288800000|2002-07-21 22:00:00|1265.046963|1265.046963|1142.22687|1142.22687|1276.384203|1276.384203|1142.22687|1142.22687|12977454
1027375200000|2002-07-22 22:00:00|1176.238588|1176.238588|1056.252804|1056.252804|1182.851978|1182.851978|1032.633556|1032.633556|16444395
1027461600000|2002-07-23 22:00:00|1021.296316|1021.296316|935.322251|935.322251|1037.357405|1037.357405|831.397556|831.397556|36398542
1027548000000|2002-07-24 22:00:00|1054.363265|1054.363265|1039.246945|1039.246945|1095.933142|1095.933142|982.560748|982.560748|33857660
1027634400000|2002-07-25 22:00:00|1038.302175|1038.302175|1143.17164|1143.17164|1155.453649|1155.453649|993.897988|993.897988|19726412
1027893600000|2002-07-28 22:00:00|1179.072898|1179.072898|1242.372485|1242.372485|1252.764954|1252.764954|1147.89549|1147.89549|17925059
1027980000000|2002-07-29 22:00:00|1284.887132|1284.887132|1199.857837|1199.857837|1313.230231|1313.230231|1181.907208|1181.907208|16026375
1028066400000|2002-07-30 22:00:00|1206.471227|1206.471227|1231.035245|1231.035245|1311.340691|1311.340691|1145.06118|1145.06118|17139730
1028152800000|2002-07-31 22:00:00|1171.514738|1171.514738|1111.994232|1111.994232|1214.029386|1214.029386|1111.994232|1111.994232|14391463
1028239200000|2002-08-01 22:00:00|1114.828541|1114.828541|1074.203434|1074.203434|1131.8344|1131.8344|1062.866194|1062.866194|12401828
1028498400000|2002-08-04 22:00:00|1086.485443|1086.485443|1012.793387|1012.793387|1086.485443|1086.485443|1012.793387|1012.793387|10611009
1028584800000|2002-08-05 22:00:00|989.174138|989.174138|1129.000091|1129.000091|1129.000091|1129.000091|946.65949|946.65949|15314596
1028671200000|2002-08-06 22:00:00|1138.44779|1138.44779|1147.89549|1147.89549|1195.133987|1195.133987|1129.000091|1129.000091|13482815
1028757600000|2002-08-07 22:00:00|1172.459508|1172.459508|1166.790889|1166.790889|1215.918926|1215.918926|1129.000091|1129.000091|12932800
1028844000000|2002-08-08 22:00:00|1194.189217|1194.189217|1246.151564|1246.151564|1247.096334|1247.096334|1154.508879|1154.508879|12040226
1029103200000|2002-08-11 22:00:00|1239.538175|1239.538175|1221.587546|1221.587546|1263.157424|1263.157424|1204.581687|1204.581687|7574994
1029189600000|2002-08-12 22:00:00|1237.648635|1237.648635|1227.256165|1227.256165|1261.267884|1261.267884|1163.956579|1163.956579|6782672
1029276000000|2002-08-13 22:00:00|1172.459508|1172.459508|1152.619339|1152.619339|1195.133987|1195.133987|1147.89549|1147.89549|6285379
1029362400000|2002-08-14 22:00:00|1215.918926|1215.918926|1251.820184|1251.820184|1264.102194|1264.102194|1196.078757|1196.078757|6903149
1029448800000|2002-08-15 22:00:00|1246.151564|1246.151564|1274.494663|1274.494663|1279.218513|1279.218513|1237.648635|1237.648635|6671796
1029708000000|2002-08-18 22:00:00|1275.439433|1275.439433|1388.811827|1388.811827|1400.149066|1400.149066|1256.544034|1256.544034|13126620
1029794400000|2002-08-19 22:00:00|1388.811827|1388.811827|1398.259526|1398.259526|1434.160785|1434.160785|1373.695508|1373.695508|16117268
1029880800000|2002-08-20 22:00:00|1464.393423|1464.393423|1474.785892|1474.785892|1501.239451|1501.239451|1438.884634|1438.884634|16542424
1029967200000|2002-08-21 22:00:00|1497.460371|1497.460371|1554.146568|1554.146568|1554.146568|1554.146568|1483.288822|1483.288822|11615915
1030053600000|2002-08-22 22:00:00|1558.870418|1558.870418|1462.503883|1462.503883|1558.870418|1558.870418|1447.387564|1447.387564|8107409
1030312800000|2002-08-25 22:00:00|1440.774174|1440.774174|1440.774174|1440.774174|1494.626061|1494.626061|1428.492165|1428.492165|4247867
1030399200000|2002-08-26 22:00:00|1469.117273|1469.117273|1504.073761|1504.073761|1514.46623|1514.46623|1448.332334|1448.332334|10037436
1030485600000|2002-08-27 22:00:00|1469.117273|1469.117273|1405.817686|1405.817686|1473.841122|1473.841122|1392.590907|1392.590907|10696668
1030572000000|2002-08-28 22:00:00|1379.364127|1379.364127|1308.506381|1308.506381|1397.314757|1397.314757|1296.224372|1296.224372|17516625
1030658400000|2002-08-29 22:00:00|1332.12563|1332.12563|1319.843621|1319.843621|1353.855339|1353.855339|1281.108053|1281.108053|7440878
1030917600000|2002-09-01 22:00:00|1303.782531|1303.782531|1249.930644|1249.930644|1303.782531|1303.782531|1234.814325|1234.814325|7940563
1031004000000|2002-09-02 22:00:00|1270.715583|1270.715583|1218.753236|1218.753236|1314.175001|1314.175001|1204.581687|1204.581687|16780469
1031090400000|2002-09-03 22:00:00|1221.587546|1221.587546|1258.433574|1258.433574|1299.058682|1299.058682|1209.305536|1209.305536|11950905
1031176800000|2002-09-04 22:00:00|1259.378344|1259.378344|1227.256165|1227.256165|1287.721442|1287.721442|1167.735659|1167.735659|12696647
1031263200000|2002-09-05 22:00:00|1211.195076|1211.195076|1293.390062|1293.390062|1300.003452|1300.003452|1182.851978|1182.851978|9263033
1031522400000|2002-09-08 22:00:00|1284.887132|1284.887132|1249.930644|1249.930644|1297.169142|1297.169142|1243.317255|1243.317255|4613010
1031608800000|2002-09-09 22:00:00|1266.936503|1266.936503|1318.898851|1318.898851|1322.67793|1322.67793|1266.936503|1266.936503|8840070
1031695200000|2002-09-10 22:00:00|1336.84948|1336.84948|1395.425217|1395.425217|1405.817686|1405.817686|1296.224372|1296.224372|8657280
1031781600000|2002-09-11 22:00:00|1369.916428|1369.916428|1291.500522|1291.500522|1369.916428|1369.916428|1280.163283|1280.163283|9296462
1031868000000|2002-09-12 22:00:00|1265.991733|1265.991733|1190.410137|1190.410137|1274.494663|1274.494663|1175.293818|1175.293818|16563897
1032127200000|2002-09-15 22:00:00|1209.305536|1209.305536|1148.84026|1148.84026|1209.305536|1209.305536|1126.165781|1126.165781|13460412
1032213600000|2002-09-16 22:00:00|1187.575828|1187.575828|1072.313894|1072.313894|1201.747377|1201.747377|1060.031884|1060.031884|14598437
1032300000000|2002-09-17 22:00:00|1020.351546|1020.351546|979.726438|979.726438|1046.805105|1046.805105|951.38334|951.38334|23925890
1032386400000|2002-09-18 22:00:00|1018.462006|1018.462006|987.284598|987.284598|1036.412635|1036.412635|955.16242|955.16242|14308565
1032472800000|2002-09-19 22:00:00|973.113049|973.113049|963.665349|963.665349|1040.191715|1040.191715|955.16242|955.16242|20520398
1032732000000|2002-09-22 22:00:00|987.284598|987.284598|898.476223|898.476223|1005.235227|1005.235227|878.636054|878.636054|9304311
1032818400000|2002-09-23 22:00:00|905.089612|905.089612|892.807603|892.807603|935.322251|935.322251|838.955716|838.955716|14241350
1032904800000|2002-09-24 22:00:00|895.641913|895.641913|923.040241|923.040241|967.444429|967.444429|856.906345|856.906345|12617047
1032991200000|2002-09-25 22:00:00|944.76995|944.76995|1030.744016|1030.744016|1030.744016|1030.744016|944.76995|944.76995|19313967
1033077600000|2002-09-26 22:00:00|1026.964936|1026.964936|1038.302175|1038.302175|1058.142344|1058.142344|992.008448|992.008448|13361971
1033336800000|2002-09-29 22:00:00|966.499659|966.499659|938.156561|938.156561|978.781669|978.781669|897.531453|897.531453|14634454
1033423200000|2002-09-30 22:00:00|911.703002|911.703002|956.10719|956.10719|980.671208|980.671208|903.200073|903.200073|11166478
1033509600000|2002-10-01 22:00:00|983.505518|983.505518|1058.142344|1058.142344|1058.142344|1058.142344|983.505518|983.505518|16680876
1033596000000|2002-10-02 22:00:00|1009.014307|1009.014307|1027.909706|1027.909706|1097.822682|1097.822682|990.118908|990.118908|13173765
1033682400000|2002-10-03 22:00:00|993.897988|993.897988|946.65949|946.65949|1020.351546|1020.351546|931.543171|931.543171|12776153
1033941600000|2002-10-06 22:00:00|919.261162|919.261162|964.610119|964.610119|975.002589|975.002589|907.923922|907.923922|10748576
1034028000000|2002-10-07 22:00:00|959.88627|959.88627|967.444429|967.444429|1016.572467|1016.572467|944.76995|944.76995|11303659
1034114400000|2002-10-08 22:00:00|976.892129|976.892129|944.76995|944.76995|999.566607|999.566607|916.426852|916.426852|9913019
1034200800000|2002-10-09 22:00:00|921.150702|921.150702|1034.523096|1034.523096|1046.805105|1046.805105|921.150702|921.150702|14410830
1034287200000|2002-10-10 22:00:00|1039.246945|1039.246945|1138.44779|1138.44779|1156.398419|1156.398419|1034.523096|1034.523096|21887836
1034546400000|2002-10-13 22:00:00|1124.276241|1124.276241|1129.944861|1129.944861|1169.625198|1169.625198|1095.933142|1095.933142|11720999
1034632800000|2002-10-14 22:00:00|1134.66871|1134.66871|1287.721442|1287.721442|1315.119771|1315.119771|1134.66871|1134.66871|24648786
1034719200000|2002-10-15 22:00:00|1261.267884|1261.267884|1309.451151|1309.451151|1379.364127|1379.364127|1237.648635|1237.648635|23110827
1034805600000|2002-10-16 22:00:00|1313.230231|1313.230231|1335.90471|1335.90471|1397.314757|1397.314757|1313.230231|1313.230231|15999482
1034892000000|2002-10-17 22:00:00|1347.241949|1347.241949|1352.910569|1352.910569|1376.529818|1376.529818|1265.991733|1265.991733|13699711
1035151200000|2002-10-20 22:00:00|1312.285461|1312.285461|1299.058682|1299.058682|1358.579189|1358.579189|1287.721442|1287.721442|9878292
1035237600000|2002-10-21 22:00:00|1300.003452|1300.003452|1297.169142|1297.169142|1360.468728|1360.468728|1263.157424|1263.157424|13364645
1035324000000|2002-10-22 22:00:00|1332.12563|1332.12563|1237.648635|1237.648635|1345.352409|1345.352409|1216.863696|1216.863696|12682120
1035410400000|2002-10-23 22:00:00|1284.887132|1284.887132|1312.285461|1312.285461|1333.0704|1333.0704|1261.267884|1261.267884|11280871
1035496800000|2002-10-24 22:00:00|1289.610982|1289.610982|1330.23609|1330.23609|1365.192578|1365.192578|1256.544034|1256.544034|10788843
1035759600000|2002-10-27 23:00:00|1365.192578|1365.192578|1397.314757|1397.314757|1420.934005|1420.934005|1361.413498|1361.413498|11191077
1035846000000|2002-10-28 23:00:00|1374.640278|1374.640278|1313.230231|1313.230231|1402.983376|1402.983376|1289.610982|1289.610982|12476796
1035932400000|2002-10-29 23:00:00|1333.0704|1333.0704|1356.689649|1356.689649|1368.026888|1368.026888|1289.610982|1289.610982|13185078
1036018800000|2002-10-30 23:00:00|1369.916428|1369.916428|1423.768315|1423.768315|1454.000954|1454.000954|1336.84948|1336.84948|17270785
1036105200000|2002-10-31 23:00:00|1405.817686|1405.817686|1360.468728|1360.468728|1406.762456|1406.762456|1316.064541|1316.064541|9642889
1036364400000|2002-11-03 23:00:00|1412.431076|1412.431076|1454.000954|1454.000954|1469.117273|1469.117273|1385.977517|1385.977517|10241490
1036450800000|2002-11-04 23:00:00|1440.774174|1440.774174|1456.835263|1456.835263|1483.288822|1483.288822|1400.149066|1400.149066|9914943
1036537200000|2002-11-05 23:00:00|1501.239451|1501.239451|1424.713085|1424.713085|1503.128991|1503.128991|1402.983376|1402.983376|10443984
1036623600000|2002-11-06 23:00:00|1421.878775|1421.878775|1295.279602|1295.279602|1434.160785|1434.160785|1282.052823|1282.052823|16390220
1036710000000|2002-11-07 23:00:00|1275.439433|1275.439433|1265.046963|1265.046963|1317.954081|1317.954081|1245.206795|1245.206795|10216897
1036969200000|2002-11-10 23:00:00|1242.372485|1242.372485|1244.262025|1244.262025|1251.820184|1251.820184|1197.023527|1197.023527|7698531
1037055600000|2002-11-11 23:00:00|1244.262025|1244.262025|1211.195076|1211.195076|1278.273743|1278.273743|1153.564109|1153.564109|13127122
1037142000000|2002-11-12 23:00:00|1209.305536|1209.305536|1190.410137|1190.410137|1219.698006|1219.698006|1110.104692|1110.104692|11520854
1037228400000|2002-11-13 23:00:00|1150.729799|1150.729799|1288.666212|1288.666212|1303.782531|1303.782531|1147.89549|1147.89549|16605011
1037314800000|2002-11-14 23:00:00|1327.40178|1327.40178|1336.84948|1336.84948|1364.247808|1364.247808|1322.67793|1322.67793|14530326
1037574000000|2002-11-17 23:00:00|1336.84948|1336.84948|1383.143207|1383.143207|1414.320616|1414.320616|1336.84948|1336.84948|9527247
1037660400000|2002-11-18 23:00:00|1360.468728|1360.468728|1358.579189|1358.579189|1374.640278|1374.640278|1336.84948|1336.84948|6163336
1037746800000|2002-11-19 23:00:00|1367.082118|1367.082118|1363.303038|1363.303038|1380.308897|1380.308897|1322.67793|1322.67793|7227890
1037833200000|2002-11-20 23:00:00|1412.431076|1412.431076|1456.835263|1456.835263|1475.730662|1475.730662|1402.983376|1402.983376|12161798
1037919600000|2002-11-21 23:00:00|1474.785892|1474.785892|1497.460371|1497.460371|1502.184221|1502.184221|1442.663714|1442.663714|9021159
1038178800000|2002-11-24 23:00:00|1497.460371|1497.460371|1497.460371|1497.460371|1522.02439|1522.02439|1459.669573|1459.669573|6838247
1038265200000|2002-11-25 23:00:00|1497.460371|1497.460371|1426.602625|1426.602625|1505.018531|1505.018531|1412.431076|1412.431076|8756249
1038351600000|2002-11-26 23:00:00|1417.154925|1417.154925|1483.288822|1483.288822|1497.460371|1497.460371|1388.811827|1388.811827|25562230
1038438000000|2002-11-27 23:00:00|1502.184221|1502.184221|1531.472089|1531.472089|1553.201798|1553.201798|1466.282963|1466.282963|8512511
1038524400000|2002-11-28 23:00:00|1544.698869|1544.698869|1525.80347|1525.80347|1564.539038|1564.539038|1503.128991|1503.128991|8498972
1038783600000|2002-12-01 23:00:00|1525.80347|1525.80347|1515.411|1515.411|1581.544897|1581.544897|1490.846982|1490.846982|8445647
1038870000000|2002-12-02 23:00:00|1492.736521|1492.736521|1420.934005|1420.934005|1502.184221|1502.184221|1407.707226|1407.707226|12492023
1038956400000|2002-12-03 23:00:00|1407.707226|1407.707226|1394.480447|1394.480447|1417.154925|1417.154925|1356.689649|1356.689649|12862243
1039042800000|2002-12-04 23:00:00|1417.154925|1417.154925|1351.021029|1351.021029|1478.564972|1478.564972|1349.131489|1349.131489|14349201
1039129200000|2002-12-05 23:00:00|1369.916428|1369.916428|1359.523959|1359.523959|1391.646137|1391.646137|1299.058682|1299.058682|8831051
1039388400000|2002-12-08 23:00:00|1383.143207|1383.143207|1289.610982|1289.610982|1396.369987|1396.369987|1281.108053|1281.108053|8234087
1039474800000|2002-12-09 23:00:00|1283.942362|1283.942362|1311.340691|1311.340691|1320.788391|1320.788391|1275.439433|1275.439433|9190424
1039561200000|2002-12-10 23:00:00|1332.12563|1332.12563|1373.695508|1373.695508|1394.480447|1394.480447|1315.119771|1315.119771|11863430
1039647600000|2002-12-11 23:00:00|1373.695508|1373.695508|1333.0704|1333.0704|1384.087977|1384.087977|1315.119771|1315.119771|9164106
1039734000000|2002-12-12 23:00:00|1322.67793|1322.67793|1299.058682|1299.058682|1323.6227|1323.6227|1270.715583|1270.715583|8656596
1039993200000|2002-12-15 23:00:00|1282.997593|1282.997593|1360.468728|1360.468728|1369.916428|1369.916428|1281.108053|1281.108053|6355685
1040079600000|2002-12-16 23:00:00|1379.364127|1379.364127|1313.230231|1313.230231|1386.922287|1386.922287|1296.224372|1296.224372|8616800
1040166000000|2002-12-17 23:00:00|1294.334832|1294.334832|1265.046963|1265.046963|1328.34655|1328.34655|1247.096334|1247.096334|11589517
1040252400000|2002-12-18 23:00:00|1275.439433|1275.439433|1223.477086|1223.477086|1307.561611|1307.561611|1199.857837|1199.857837|10513855
1040338800000|2002-12-19 23:00:00|1223.477086|1223.477086|1255.599264|1255.599264|1285.831902|1285.831902|1215.918926|1215.918926|9702258
1040598000000|2002-12-22 23:00:00|1274.494663|1274.494663|1276.384203|1276.384203|1294.334832|1294.334832|1248.985874|1248.985874|4993453
1040684400000|2002-12-23 23:00:00|1284.887132|1284.887132|1297.169142|1297.169142|1297.169142|1297.169142|1251.820184|1251.820184|1110372
1040943600000|2002-12-26 23:00:00|1261.267884|1261.267884|1208.360766|1208.360766|1281.108053|1281.108053|1204.581687|1204.581687|4072282
1041202800000|2002-12-29 23:00:00|1220.642776|1220.642776|1199.857837|1199.857837|1220.642776|1220.642776|1168.680429|1168.680429|7804347
1041289200000|2002-12-30 23:00:00|1174.349048|1174.349048|1208.360766|1208.360766|1241.427715|1241.427715|1174.349048|1174.349048|3636703
1041462000000|2003-01-01 23:00:00|1206.471227|1206.471227|1321.73316|1321.73316|1321.73316|1321.73316|1200.802607|1200.802607|7034841
1041548400000|2003-01-02 23:00:00|1330.23609|1330.23609|1341.573329|1341.573329|1368.026888|1368.026888|1317.009311|1317.009311|9659883
1041807600000|2003-01-05 23:00:00|1360.468728|1360.468728|1338.73902|1338.73902|1374.640278|1374.640278|1295.279602|1295.279602|6883180
1041894000000|2003-01-06 23:00:00|1368.026888|1368.026888|1274.494663|1274.494663|1368.026888|1368.026888|1271.660353|1271.660353|8114482
1041980400000|2003-01-07 23:00:00|1274.494663|1274.494663|1231.980015|1231.980015|1282.052823|1282.052823|1223.477086|1223.477086|9691275
1042066800000|2003-01-08 23:00:00|1232.924785|1232.924785|1283.942362|1283.942362|1287.721442|1287.721442|1195.133987|1195.133987|7670693
1042153200000|2003-01-09 23:00:00|1273.549893|1273.549893|1297.169142|1297.169142|1319.843621|1319.843621|1250.875414|1250.875414|8614406
1042412400000|2003-01-12 23:00:00|1299.058682|1299.058682|1285.831902|1285.831902|1319.843621|1319.843621|1261.267884|1261.267884|8659939
1042498800000|2003-01-13 23:00:00|1285.831902|1285.831902|1298.113912|1298.113912|1315.119771|1315.119771|1276.384203|1276.384203|6870400
1042585200000|2003-01-14 23:00:00|1319.843621|1319.843621|1260.323114|1260.323114|1319.843621|1319.843621|1253.709724|1253.709724|6627127
1042671600000|2003-01-15 23:00:00|1253.709724|1253.709724|1265.046963|1265.046963|1294.334832|1294.334832|1239.538175|1239.538175|5198996
1042758000000|2003-01-16 23:00:00|1251.820184|1251.820184|1194.189217|1194.189217|1256.544034|1256.544034|1191.354907|1191.354907|8164339
1043017200000|2003-01-19 23:00:00|1198.913067|1198.913067|1145.06118|1145.06118|1205.526457|1205.526457|1142.22687|1142.22687|6766724
1043103600000|2003-01-20 23:00:00|1157.343189|1157.343189|1141.2821|1141.2821|1190.410137|1190.410137|1124.276241|1124.276241|14128814
1043190000000|2003-01-21 23:00:00|1132.77917|1132.77917|1123.331471|1123.331471|1142.22687|1142.22687|1074.203434|1074.203434|15837582
1043276400000|2003-01-22 23:00:00|1141.2821|1141.2821|1135.61348|1135.61348|1176.238588|1176.238588|1110.104692|1110.104692|12628004
1043362800000|2003-01-23 23:00:00|1138.44779|1138.44779|1131.8344|1131.8344|1195.133987|1195.133987|1127.110551|1127.110551|11324372
1043622000000|2003-01-26 23:00:00|1120.497161|1120.497161|1056.252804|1056.252804|1127.110551|1127.110551|1044.915565|1044.915565|12746401
1043708400000|2003-01-27 23:00:00|1073.258664|1073.258664|1038.302175|1038.302175|1093.098833|1093.098833|1013.738157|1013.738157|9875026
1043794800000|2003-01-28 23:00:00|1037.357405|1037.357405|1038.302175|1038.302175|1062.866194|1062.866194|966.499659|966.499659|14803510
1043881200000|2003-01-29 23:00:00|1067.590044|1067.590044|1111.994232|1111.994232|1119.552391|1119.552391|1046.805105|1046.805105|12573575
1043967600000|2003-01-30 23:00:00|1066.645274|1066.645274|1078.927283|1078.927283|1083.651133|1083.651133|1044.915565|1044.915565|11248110
1044226800000|2003-02-02 23:00:00|1119.552391|1119.552391|1127.110551|1127.110551|1150.729799|1150.729799|1115.773311|1115.773311|9178414
1044313200000|2003-02-03 23:00:00|1114.828541|1114.828541|1048.694645|1048.694645|1119.552391|1119.552391|1041.136485|1041.136485|10046648
1044399600000|2003-02-04 23:00:00|1050.584185|1050.584185|1104.436072|1104.436072|1109.159922|1109.159922|1011.848617|1011.848617|13105539
1044486000000|2003-02-05 23:00:00|1086.485443|1086.485443|1060.976654|1060.976654|1114.828541|1114.828541|1043.970795|1043.970795|10695892
1044572400000|2003-02-06 23:00:00|1067.590044|1067.590044|1017.517236|1017.517236|1073.258664|1073.258664|1016.572467|1016.572467|10460796
1044831600000|2003-02-09 23:00:00|1025.075396|1025.075396|984.450288|984.450288|1025.075396|1025.075396|980.671208|980.671208|8164185
1044918000000|2003-02-10 23:00:00|1010.903847|1010.903847|1050.584185|1050.584185|1056.252804|1056.252804|1001.456147|1001.456147|8007393
1045004400000|2003-02-11 23:00:00|1015.627697|1015.627697|1012.793387|1012.793387|1026.964936|1026.964936|994.842758|994.842758|8765140
1045090800000|2003-02-12 23:00:00|992.008448|992.008448|1031.688786|1031.688786|1053.418495|1053.418495|972.168279|972.168279|9909040
1045177200000|2003-02-13 23:00:00|1039.246945|1039.246945|1095.933142|1095.933142|1130.889631|1130.889631|1039.246945|1039.246945|16589216
1045436400000|2003-02-16 23:00:00|1130.889631|1130.889631|1138.44779|1138.44779|1145.06118|1145.06118|1121.441931|1121.441931|8586800
1045522800000|2003-02-17 23:00:00|1145.06118|1145.06118|1180.017668|1180.017668|1185.686288|1185.686288|1111.049462|1111.049462|8558267
1045609200000|2003-02-18 23:00:00|1172.459508|1172.459508|1135.61348|1135.61348|1188.520597|1188.520597|1135.61348|1135.61348|9130130
1045695600000|2003-02-19 23:00:00|1133.72394|1133.72394|1094.043602|1094.043602|1155.453649|1155.453649|1083.651133|1083.651133|8540825
1045782000000|2003-02-20 23:00:00|1077.037743|1077.037743|1120.497161|1120.497161|1127.110551|1127.110551|1077.037743|1077.037743|6302808
1046041200000|2003-02-23 23:00:00|1124.276241|1124.276241|1094.043602|1094.043602|1131.8344|1131.8344|1093.098833|1093.098833|7416967
1046127600000|2003-02-24 23:00:00|1073.258664|1073.258664|994.842758|994.842758|1077.982513|1077.982513|993.897988|993.897988|15136835
1046214000000|2003-02-25 23:00:00|1020.351546|1020.351546|972.168279|972.168279|1028.854476|1028.854476|944.76995|944.76995|17807119
1046300400000|2003-02-26 23:00:00|977.836899|977.836899|1037.357405|1037.357405|1055.308035|1055.308035|941.93564|941.93564|18111158
1046386800000|2003-02-27 23:00:00|1039.246945|1039.246945|1071.369124|1071.369124|1077.982513|1077.982513|1012.793387|1012.793387|16326642
1046646000000|2003-03-02 23:00:00|1082.706363|1082.706363|1080.816823|1080.816823|1112.939001|1112.939001|1058.142344|1058.142344|12079042
1046732400000|2003-03-03 23:00:00|1059.087114|1059.087114|1027.909706|1027.909706|1062.866194|1062.866194|1007.124767|1007.124767|10749086
1046818800000|2003-03-04 23:00:00|1006.179997|1006.179997|1034.523096|1034.523096|1045.860335|1045.860335|993.897988|993.897988|8937892
1046905200000|2003-03-05 23:00:00|1050.584185|1050.584185|992.008448|992.008448|1050.584185|1050.584185|984.450288|984.450288|10801119
1046991600000|2003-03-06 23:00:00|973.113049|973.113049|961.775809|961.775809|988.229368|988.229368|940.046101|940.046101|14809855
1047250800000|2003-03-09 23:00:00|974.057819|974.057819|915.482082|915.482082|974.057819|974.057819|903.200073|903.200073|9990820
1047337200000|2003-03-10 23:00:00|903.200073|903.200073|912.647772|912.647772|963.665349|963.665349|871.077894|871.077894|17466970
1047423600000|2003-03-11 23:00:00|925.874551|925.874551|855.961575|855.961575|954.21765|954.21765|855.016805|855.016805|24486813
1047510000000|2003-03-12 23:00:00|896.586683|896.586683|973.113049|973.113049|975.947359|975.947359|875.801744|875.801744|18470221
1047596400000|2003-03-13 23:00:00|1010.903847|1010.903847|1139.39256|1139.39256|1147.89549|1147.89549|1010.903847|1010.903847|42328619
1047855600000|2003-03-16 23:00:00|1071.369124|1071.369124|1193.244447|1193.244447|1242.372485|1242.372485|1054.363265|1054.363265|22076727
1047942000000|2003-03-17 23:00:00|1213.084616|1213.084616|1150.729799|1150.729799|1249.930644|1249.930644|1126.165781|1126.165781|26841073
1048028400000|2003-03-18 23:00:00|1159.232729|1159.232729|1163.956579|1163.956579|1190.410137|1190.410137|1120.497161|1120.497161|16756641
1048114800000|2003-03-19 23:00:00|1119.552391|1119.552391|1107.270382|1107.270382|1203.636917|1203.636917|1092.154063|1092.154063|18291198
1048201200000|2003-03-20 23:00:00|1125.221011|1125.221011|1190.410137|1190.410137|1202.692147|1202.692147|1125.221011|1125.221011|17486471
1048460400000|2003-03-23 23:00:00|1155.453649|1155.453649|1105.380842|1105.380842|1163.011809|1163.011809|1096.877912|1096.877912|11697205
1048546800000|2003-03-24 23:00:00|1086.485443|1086.485443|1147.89549|1147.89549|1162.067039|1162.067039|1044.915565|1044.915565|13978085
1048633200000|2003-03-25 23:00:00|1159.232729|1159.232729|1152.619339|1152.619339|1185.686288|1185.686288|1129.944861|1129.944861|11931108
1048719600000|2003-03-26 23:00:00|1131.8344|1131.8344|1124.276241|1124.276241|1143.17164|1143.17164|1105.380842|1105.380842|10316931
1048806000000|2003-03-27 23:00:00|1138.44779|1138.44779|1112.939001|1112.939001|1139.39256|1139.39256|1078.927283|1078.927283|9795217
1049061600000|2003-03-30 22:00:00|1072.313894|1072.313894|1022.241086|1022.241086|1072.313894|1072.313894|1005.235227|1005.235227|14965314
1049148000000|2003-03-31 22:00:00|1035.467866|1035.467866|1028.854476|1028.854476|1057.197574|1057.197574|1011.848617|1011.848617|12971752
1049234400000|2003-04-01 22:00:00|1076.092973|1076.092973|1108.215152|1108.215152|1129.944861|1129.944861|1063.810964|1063.810964|15251818
1049320800000|2003-04-02 22:00:00|1124.276241|1124.276241|1135.61348|1135.61348|1168.680429|1168.680429|1112.939001|1112.939001|12400401
1049407200000|2003-04-03 22:00:00|1138.44779|1138.44779|1135.61348|1135.61348|1180.962438|1180.962438|1111.049462|1111.049462|12629458
1049666400000|2003-04-06 22:00:00|1223.477086|1223.477086|1232.924785|1232.924785|1275.439433|1275.439433|1211.195076|1211.195076|22011301
1049752800000|2003-04-07 22:00:00|1209.305536|1209.305536|1205.526457|1205.526457|1251.820184|1251.820184|1192.299677|1192.299677|16945035
1049839200000|2003-04-08 22:00:00|1181.907208|1181.907208|1205.526457|1205.526457|1232.924785|1232.924785|1155.453649|1155.453649|16634913
1049925600000|2003-04-09 22:00:00|1145.06118|1145.06118|1128.055321|1128.055321|1185.686288|1185.686288|1122.386701|1122.386701|20226899
1050012000000|2003-04-10 22:00:00|1149.78503|1149.78503|1147.89549|1147.89549|1177.183358|1177.183358|1114.828541|1114.828541|18166005
1050271200000|2003-04-13 22:00:00|1147.89549|1147.89549|1198.913067|1198.913067|1205.526457|1205.526457|1129.944861|1129.944861|12326536
1050357600000|2003-04-14 22:00:00|1231.035245|1231.035245|1237.648635|1237.648635|1249.930644|1249.930644|1212.139846|1212.139846|15650178
1050444000000|2003-04-15 22:00:00|1270.715583|1270.715583|1232.924785|1232.924785|1290.555752|1290.555752|1219.698006|1219.698006|25393725
1050530400000|2003-04-16 22:00:00|1205.526457|1205.526457|1232.924785|1232.924785|1253.709724|1253.709724|1204.581687|1204.581687|10459146
1050962400000|2003-04-21 22:00:00|1265.991733|1265.991733|1265.991733|1265.991733|1282.997593|1282.997593|1219.698006|1219.698006|9062293
1051048800000|2003-04-22 22:00:00|1308.506381|1308.506381|1318.898851|1318.898851|1346.297179|1346.297179|1306.616841|1306.616841|21436142
1051135200000|2003-04-23 22:00:00|1308.506381|1308.506381|1276.384203|1276.384203|1317.009311|1317.009311|1266.936503|1266.936503|14705118
1051221600000|2003-04-24 22:00:00|1283.942362|1283.942362|1242.372485|1242.372485|1298.113912|1298.113912|1226.311396|1226.311396|12728170
1051480800000|2003-04-27 22:00:00|1228.200935|1228.200935|1269.770813|1269.770813|1271.660353|1271.660353|1226.311396|1226.311396|12743930
1051567200000|2003-04-28 22:00:00|1283.942362|1283.942362|1256.544034|1256.544034|1321.73316|1321.73316|1254.654494|1254.654494|19210694
1051653600000|2003-04-29 22:00:00|1265.046963|1265.046963|1285.831902|1285.831902|1301.892992|1301.892992|1261.267884|1261.267884|10566553
1051826400000|2003-05-01 22:00:00|1288.666212|1288.666212|1281.108053|1281.108053|1294.334832|1294.334832|1240.482945|1240.482945|11220676
1052085600000|2003-05-04 22:00:00|1307.561611|1307.561611|1307.561611|1307.561611|1322.67793|1322.67793|1297.169142|1297.169142|31222325
1052172000000|2003-05-05 22:00:00|1309.451151|1309.451151|1345.352409|1345.352409|1351.021029|1351.021029|1277.328973|1277.328973|12471148
1052258400000|2003-05-06 22:00:00|1318.898851|1318.898851|1301.892992|1301.892992|1330.23609|1330.23609|1284.887132|1284.887132|15718100
1052344800000|2003-05-07 22:00:00|1291.500522|1291.500522|1242.372485|1242.372485|1306.616841|1306.616841|1224.421856|1224.421856|13795726
1052431200000|2003-05-08 22:00:00|1243.317255|1243.317255|1232.924785|1232.924785|1247.096334|1247.096334|1195.133987|1195.133987|9217186
1052690400000|2003-05-11 22:00:00|1255.599264|1255.599264|1231.980015|1231.980015|1264.102194|1264.102194|1185.686288|1185.686288|9537912
1052776800000|2003-05-12 22:00:00|1235.759095|1235.759095|1235.759095|1235.759095|1250.875414|1250.875414|1210.250306|1210.250306|26210378
1052863200000|2003-05-13 22:00:00|1227.256165|1227.256165|1243.317255|1243.317255|1275.439433|1275.439433|1218.753236|1218.753236|9973666
1052949600000|2003-05-14 22:00:00|1243.317255|1243.317255|1246.151564|1246.151564|1265.991733|1265.991733|1213.084616|1213.084616|10991862
1053036000000|2003-05-15 22:00:00|1264.102194|1264.102194|1262.212654|1262.212654|1286.776672|1286.776672|1242.372485|1242.372485|19729975
1053295200000|2003-05-18 22:00:00|1234.814325|1234.814325|1192.299677|1192.299677|1246.151564|1246.151564|1183.796748|1183.796748|10535211
1053381600000|2003-05-19 22:00:00|1182.851978|1182.851978|1169.625198|1169.625198|1191.354907|1191.354907|1144.11641|1144.11641|15733203
1053468000000|2003-05-20 22:00:00|1157.343189|1157.343189|1125.221011|1125.221011|1162.067039|1162.067039|1086.485443|1086.485443|20993823
1053554400000|2003-05-21 22:00:00|1129.944861|1129.944861|1145.06118|1145.06118|1146.00595|1146.00595|1111.049462|1111.049462|13535870
1053640800000|2003-05-22 22:00:00|1161.122269|1161.122269|1121.441931|1121.441931|1163.956579|1163.956579|1106.325612|1106.325612|9427584
1053900000000|2003-05-25 22:00:00|1110.104692|1110.104692|1123.331471|1123.331471|1150.729799|1150.729799|1110.104692|1110.104692|4162556
1053986400000|2003-05-26 22:00:00|1119.552391|1119.552391|1136.55825|1136.55825|1147.89549|1147.89549|1087.430213|1087.430213|9857404
1054072800000|2003-05-27 22:00:00|1173.404278|1173.404278|1181.907208|1181.907208|1188.520597|1188.520597|1159.232729|1159.232729|12087950
1054159200000|2003-05-28 22:00:00|1167.735659|1167.735659|1213.084616|1213.084616|1229.145705|1229.145705|1163.956579|1163.956579|8327591
1054245600000|2003-05-29 22:00:00|1189.465367|1189.465367|1203.636917|1203.636917|1231.980015|1231.980015|1187.575828|1187.575828|7456157
1054504800000|2003-06-01 22:00:00|1223.477086|1223.477086|1248.041104|1248.041104|1253.709724|1253.709724|1214.974156|1214.974156|9441571
1054591200000|2003-06-02 22:00:00|1232.924785|1232.924785|1241.427715|1241.427715|1246.151564|1246.151564|1214.974156|1214.974156|9762576
1054677600000|2003-06-03 22:00:00|1264.102194|1264.102194|1256.544034|1256.544034|1264.102194|1264.102194|1232.924785|1232.924785|9341505
1054764000000|2003-06-04 22:00:00|1266.936503|1266.936503|1254.654494|1254.654494|1275.439433|1275.439433|1237.648635|1237.648635|10179463
1054850400000|2003-06-05 22:00:00|1263.157424|1263.157424|1297.169142|1297.169142|1317.954081|1317.954081|1263.157424|1263.157424|12032802
1055109600000|2003-06-08 22:00:00|1276.384203|1276.384203|1284.887132|1284.887132|1306.616841|1306.616841|1266.936503|1266.936503|5397939
1055196000000|2003-06-09 22:00:00|1265.991733|1265.991733|1297.169142|1297.169142|1303.782531|1303.782531|1263.157424|1263.157424|7752544
1055282400000|2003-06-10 22:00:00|1303.782531|1303.782531|1317.954081|1317.954081|1330.23609|1330.23609|1292.445292|1292.445292|12824506
1055368800000|2003-06-11 22:00:00|1325.51224|1325.51224|1380.308897|1380.308897|1387.867057|1387.867057|1317.954081|1317.954081|21426538
1055455200000|2003-06-12 22:00:00|1371.805968|1371.805968|1329.29132|1329.29132|1389.756597|1389.756597|1315.119771|1315.119771|12450043
1055714400000|2003-06-15 22:00:00|1314.175001|1314.175001|1345.352409|1345.352409|1351.965799|1351.965799|1300.948222|1300.948222|10033058
1055800800000|2003-06-16 22:00:00|1374.640278|1374.640278|1365.192578|1365.192578|1385.032747|1385.032747|1343.462869|1343.462869|12196690
1055887200000|2003-06-17 22:00:00|1364.247808|1364.247808|1366.137348|1366.137348|1379.364127|1379.364127|1338.73902|1338.73902|7851060
1055973600000|2003-06-18 22:00:00|1367.082118|1367.082118|1320.788391|1320.788391|1368.026888|1368.026888|1314.175001|1314.175001|13186291
1056060000000|2003-06-19 22:00:00|1290.555752|1290.555752|1315.119771|1315.119771|1334.95994|1334.95994|1289.610982|1289.610982|13996589
1056319200000|2003-06-22 22:00:00|1301.892992|1301.892992|1280.163283|1280.163283|1311.340691|1311.340691|1265.991733|1265.991733|8996373
1056405600000|2003-06-23 22:00:00|1270.715583|1270.715583|1287.721442|1287.721442|1307.561611|1307.561611|1268.826043|1268.826043|13631867
1056492000000|2003-06-24 22:00:00|1302.837761|1302.837761|1284.887132|1284.887132|1307.561611|1307.561611|1275.439433|1275.439433|10344129
1056578400000|2003-06-25 22:00:00|1266.936503|1266.936503|1296.224372|1296.224372|1307.561611|1307.561611|1260.323114|1260.323114|9976594
1056664800000|2003-06-26 22:00:00|1318.898851|1318.898851|1292.445292|1292.445292|1320.788391|1320.788391|1282.997593|1282.997593|9299560
1056924000000|2003-06-29 22:00:00|1300.003452|1300.003452|1276.384203|1276.384203|1312.285461|1312.285461|1271.660353|1271.660353|9156716
1057010400000|2003-06-30 22:00:00|1266.936503|1266.936503|1245.206795|1245.206795|1286.776672|1286.776672|1233.869555|1233.869555|9241770
1057096800000|2003-07-01 22:00:00|1270.715583|1270.715583|1290.555752|1290.555752|1298.113912|1298.113912|1263.157424|1263.157424|8797865
1057183200000|2003-07-02 22:00:00|1302.837761|1302.837761|1290.555752|1290.555752|1304.727301|1304.727301|1272.605123|1272.605123|6989030
1057269600000|2003-07-03 22:00:00|1284.887132|1284.887132|1280.163283|1280.163283|1298.113912|1298.113912|1275.439433|1275.439433|3444928
1057528800000|2003-07-06 22:00:00|1298.113912|1298.113912|1336.84948|1336.84948|1345.352409|1345.352409|1294.334832|1294.334832|9986813
1057615200000|2003-07-07 22:00:00|1339.68379|1339.68379|1359.523959|1359.523959|1367.082118|1367.082118|1329.29132|1329.29132|9900187
1057701600000|2003-07-08 22:00:00|1360.468728|1360.468728|1346.297179|1346.297179|1364.247808|1364.247808|1341.573329|1341.573329|8116402
1057788000000|2003-07-09 22:00:00|1332.12563|1332.12563|1334.01517|1334.01517|1358.579189|1358.579189|1319.843621|1319.843621|7796778
1057874400000|2003-07-10 22:00:00|1323.6227|1323.6227|1351.021029|1351.021029|1356.689649|1356.689649|1315.119771|1315.119771|6613003
1058133600000|2003-07-13 22:00:00|1365.192578|1365.192578|1395.425217|1395.425217|1406.762456|1406.762456|1352.910569|1352.910569|9153678
1058220000000|2003-07-14 22:00:00|1396.369987|1396.369987|1414.320616|1414.320616|1440.774174|1440.774174|1379.364127|1379.364127|13630312
1058306400000|2003-07-15 22:00:00|1416.210156|1416.210156|1410.541536|1410.541536|1440.774174|1440.774174|1393.535677|1393.535677|12877479
1058392800000|2003-07-16 22:00:00|1398.259526|1398.259526|1384.087977|1384.087977|1405.817686|1405.817686|1364.247808|1364.247808|7920485
1058479200000|2003-07-17 22:00:00|1362.358268|1362.358268|1378.419358|1378.419358|1402.038606|1402.038606|1362.358268|1362.358268|7962700
1058738400000|2003-07-20 22:00:00|1398.259526|1398.259526|1349.131489|1349.131489|1410.541536|1410.541536|1334.95994|1334.95994|8314847
1058824800000|2003-07-21 22:00:00|1343.462869|1343.462869|1344.407639|1344.407639|1354.800109|1354.800109|1322.67793|1322.67793|7053076
1058911200000|2003-07-22 22:00:00|1350.076259|1350.076259|1346.297179|1346.297179|1372.750738|1372.750738|1330.23609|1330.23609|5454673
1058997600000|2003-07-23 22:00:00|1346.297179|1346.297179|1398.259526|1398.259526|1404.872916|1404.872916|1337.79425|1337.79425|10883584
1059084000000|2003-07-24 22:00:00|1369.916428|1369.916428|1379.364127|1379.364127|1406.762456|1406.762456|1369.916428|1369.916428|5860123
1059343200000|2003-07-27 22:00:00|1412.431076|1412.431076|1428.492165|1428.492165|1434.160785|1434.160785|1403.928146|1403.928146|9792908
1059429600000|2003-07-28 22:00:00|1412.431076|1412.431076|1396.369987|1396.369987|1457.780033|1457.780033|1380.308897|1380.308897|17612868
1059516000000|2003-07-29 22:00:00|1394.480447|1394.480447|1419.044465|1419.044465|1421.878775|1421.878775|1381.253667|1381.253667|10010111
1059602400000|2003-07-30 22:00:00|1430.381705|1430.381705|1445.498024|1445.498024|1453.056184|1453.056184|1402.983376|1402.983376|9739247
1059688800000|2003-07-31 22:00:00|1436.995094|1436.995094|1421.878775|1421.878775|1451.166644|1451.166644|1406.762456|1406.762456|6936500
1059948000000|2003-08-03 22:00:00|1406.762456|1406.762456|1408.651996|1408.651996|1443.608484|1443.608484|1391.646137|1391.646137|6224608
1060034400000|2003-08-04 22:00:00|1420.934005|1420.934005|1414.320616|1414.320616|1434.160785|1434.160785|1395.425217|1395.425217|5659986
1060120800000|2003-08-05 22:00:00|1393.535677|1393.535677|1368.971658|1368.971658|1402.038606|1402.038606|1356.689649|1356.689649|9465294
1060207200000|2003-08-06 22:00:00|1386.922287|1386.922287|1355.744879|1355.744879|1386.922287|1386.922287|1338.73902|1338.73902|8084009
1060293600000|2003-08-07 22:00:00|1362.358268|1362.358268|1369.916428|1369.916428|1382.198437|1382.198437|1335.90471|1335.90471|5347562
1060552800000|2003-08-10 22:00:00|1379.364127|1379.364127|1366.137348|1366.137348|1379.364127|1379.364127|1341.573329|1341.573329|4650286
1060639200000|2003-08-11 22:00:00|1379.364127|1379.364127|1418.099695|1418.099695|1442.663714|1442.663714|1363.303038|1363.303038|18174831
1060725600000|2003-08-12 22:00:00|1445.498024|1445.498024|1445.498024|1445.498024|1468.172503|1468.172503|1431.326475|1431.326475|19496701
1060812000000|2003-08-13 22:00:00|1453.056184|1453.056184|1455.890493|1455.890493|1464.393423|1464.393423|1442.663714|1442.663714|12312830
1060898400000|2003-08-14 22:00:00|1462.503883|1462.503883|1467.227733|1467.227733|1500.294681|1500.294681|1454.945723|1454.945723|8861304
1061157600000|2003-08-17 22:00:00|1485.178362|1485.178362|1496.515601|1496.515601|1506.908071|1506.908071|1475.730662|1475.730662|12020880
1061244000000|2003-08-18 22:00:00|1507.852841|1507.852841|1516.35577|1516.35577|1525.80347|1525.80347|1500.294681|1500.294681|12658678
1061330400000|2003-08-19 22:00:00|1510.687151|1510.687151|1521.07962|1521.07962|1525.80347|1525.80347|1497.460371|1497.460371|11932134
1061416800000|2003-08-20 22:00:00|1522.02439|1522.02439|1540.919789|1540.919789|1562.649498|1562.649498|1518.24531|1518.24531|11715440
1061503200000|2003-08-21 22:00:00|1538.085479|1538.085479|1573.986737|1573.986737|1603.274606|1603.274606|1532.416859|1532.416859|14333237
1061762400000|2003-08-24 22:00:00|1565.483808|1565.483808|1537.140709|1537.140709|1573.041967|1573.041967|1534.306399|1534.306399|8072915
1061848800000|2003-08-25 22:00:00|1541.864559|1541.864559|1513.52146|1513.52146|1552.257028|1552.257028|1502.184221|1502.184221|9793977
1061935200000|2003-08-26 22:00:00|1539.975019|1539.975019|1519.19008|1519.19008|1539.975019|1539.975019|1497.460371|1497.460371|6779437
1062021600000|2003-08-27 22:00:00|1511.631921|1511.631921|1525.80347|1525.80347|1548.477949|1548.477949|1503.128991|1503.128991|7353275
1062108000000|2003-08-28 22:00:00|1534.306399|1534.306399|1525.80347|1525.80347|1553.201798|1553.201798|1519.19008|1519.19008|7957131
1062367200000|2003-08-31 22:00:00|1548.477949|1548.477949|1551.312258|1551.312258|1562.649498|1562.649498|1539.030249|1539.030249|4992243
1062453600000|2003-09-01 22:00:00|1552.257028|1552.257028|1570.207657|1570.207657|1579.655357|1579.655357|1537.140709|1537.140709|9460744
1062540000000|2003-09-02 22:00:00|1587.213517|1587.213517|1619.335695|1619.335695|1635.396784|1635.396784|1582.489667|1582.489667|15364001
1062626400000|2003-09-03 22:00:00|1626.893854|1626.893854|1610.832765|1610.832765|1665.629422|1665.629422|1602.329836|1602.329836|10516459
1062712800000|2003-09-04 22:00:00|1610.832765|1610.832765|1596.661216|1596.661216|1638.231094|1638.231094|1583.434437|1583.434437|7355112
1062972000000|2003-09-07 22:00:00|1591.937366|1591.937366|1614.611845|1614.611845|1625.004315|1625.004315|1591.937366|1591.937366|6437888
1063058400000|2003-09-08 22:00:00|1633.507244|1633.507244|1596.661216|1596.661216|1634.452014|1634.452014|1585.323977|1585.323977|7034976
1063144800000|2003-09-09 22:00:00|1560.759958|1560.759958|1565.483808|1565.483808|1585.323977|1585.323977|1559.815188|1559.815188|9117986
1063231200000|2003-09-10 22:00:00|1540.919789|1540.919789|1559.815188|1559.815188|1575.876277|1575.876277|1533.361629|1533.361629|6607649
1063317600000|2003-09-11 22:00:00|1555.091338|1555.091338|1533.361629|1533.361629|1570.207657|1570.207657|1521.07962|1521.07962|7830378
1063576800000|2003-09-14 22:00:00|1513.52146|1513.52146|1547.533179|1547.533179|1564.539038|1564.539038|1513.52146|1513.52146|6723600
1063663200000|2003-09-15 22:00:00|1534.306399|1534.306399|1554.146568|1554.146568|1559.815188|1559.815188|1530.52732|1530.52732|5953880
1063749600000|2003-09-16 22:00:00|1559.815188|1559.815188|1569.262887|1569.262887|1590.992596|1590.992596|1559.815188|1559.815188|8934580
1063836000000|2003-09-17 22:00:00|1544.698869|1544.698869|1601.385066|1601.385066|1628.783394|1628.783394|1535.251169|1535.251169|22137747
1063922400000|2003-09-18 22:00:00|1587.213517|1587.213517|1590.992596|1590.992596|1625.004315|1625.004315|1561.704728|1561.704728|15637407
1064181600000|2003-09-21 22:00:00|1560.32004|1560.32004|1523.899793|1523.899793|1571.82117|1571.82117|1516.232373|1516.232373|18019333
1064268000000|2003-09-22 22:00:00|1515.273945|1515.273945|1503.772815|1503.772815|1532.525641|1532.525641|1489.396402|1489.396402|12611799
1064354400000|2003-09-23 22:00:00|1512.398663|1512.398663|1497.063822|1497.063822|1530.608786|1530.608786|1487.479546|1487.479546|10915266
1064440800000|2003-09-24 22:00:00|1461.602003|1461.602003|1472.144706|1472.144706|1484.604264|1484.604264|1452.976155|1452.976155|14628059
1064527200000|2003-09-25 22:00:00|1448.184017|1448.184017|1439.558169|1439.558169|1459.685148|1459.685148|1420.389618|1420.389618|14874125
1064786400000|2003-09-28 22:00:00|1431.890749|1431.890749|1416.555908|1416.555908|1463.518858|1463.518858|1406.971633|1406.971633|11744342
1064872800000|2003-09-29 22:00:00|1414.639053|1414.639053|1386.844654|1386.844654|1433.807604|1433.807604|1371.509814|1371.509814|14851883
1064959200000|2003-09-30 22:00:00|1360.967111|1360.967111|1407.93006|1407.93006|1408.888488|1408.888488|1360.967111|1360.967111|15065002
1065045600000|2003-10-01 22:00:00|1429.015466|1429.015466|1438.599742|1438.599742|1460.643575|1460.643575|1428.057039|1428.057039|16109785
1065132000000|2003-10-02 22:00:00|1447.22559|1447.22559|1496.105394|1496.105394|1502.814387|1502.814387|1444.350307|1444.350307|16625532
1065391200000|2003-10-05 22:00:00|1491.313257|1491.313257|1475.978416|1475.978416|1498.022249|1498.022249|1453.934582|1453.934582|7187319
1065477600000|2003-10-06 22:00:00|1454.89301|1454.89301|1454.89301|1454.89301|1469.269423|1469.269423|1436.682887|1436.682887|8784555
1065564000000|2003-10-07 22:00:00|1454.89301|1454.89301|1457.768293|1457.768293|1487.479546|1487.479546|1447.22559|1447.22559|8142009
1065650400000|2003-10-08 22:00:00|1467.352568|1467.352568|1507.606525|1507.606525|1512.398663|1512.398663|1452.976155|1452.976155|9242212
1065736800000|2003-10-09 22:00:00|1515.273945|1515.273945|1484.604264|1484.604264|1528.691931|1528.691931|1482.687409|1482.687409|7482500
1065996000000|2003-10-12 22:00:00|1495.146967|1495.146967|1523.899793|1523.899793|1535.400924|1535.400924|1492.271684|1492.271684|8221662
1066082400000|2003-10-13 22:00:00|1533.484068|1533.484068|1506.648097|1506.648097|1541.151489|1541.151489|1505.68967|1505.68967|10111251
1066168800000|2003-10-14 22:00:00|1528.691931|1528.691931|1510.481807|1510.481807|1540.193061|1540.193061|1502.814387|1502.814387|12576089
1066255200000|2003-10-15 22:00:00|1503.772815|1503.772815|1512.398663|1512.398663|1531.567213|1531.567213|1495.146967|1495.146967|10278933
1066341600000|2003-10-16 22:00:00|1519.107655|1519.107655|1509.52338|1509.52338|1532.525641|1532.525641|1498.022249|1498.022249|8379444
1066600800000|2003-10-19 22:00:00|1498.980677|1498.980677|1516.232373|1516.232373|1530.608786|1530.608786|1498.022249|1498.022249|5761664
1066687200000|2003-10-20 22:00:00|1533.484068|1533.484068|1526.775076|1526.775076|1542.109916|1542.109916|1515.273945|1515.273945|7882616
1066773600000|2003-10-21 22:00:00|1523.899793|1523.899793|1483.645836|1483.645836|1532.525641|1532.525641|1481.728981|1481.728981|11445881
1066860000000|2003-10-22 22:00:00|1452.017727|1452.017727|1465.435713|1465.435713|1480.770554|1480.770554|1446.267162|1446.267162|8567639
1066946400000|2003-10-23 22:00:00|1476.936843|1476.936843|1475.019988|1475.019988|1499.939104|1499.939104|1459.685148|1459.685148|6306517
1067209200000|2003-10-26 23:00:00|1489.396402|1489.396402|1506.648097|1506.648097|1513.35709|1513.35709|1486.521119|1486.521119|5718122
1067295600000|2003-10-27 23:00:00|1514.315518|1514.315518|1509.52338|1509.52338|1522.941366|1522.941366|1498.022249|1498.022249|7079287
1067382000000|2003-10-28 23:00:00|1528.691931|1528.691931|1523.899793|1523.899793|1530.608786|1530.608786|1517.1908|1517.1908|7922519
1067468400000|2003-10-29 23:00:00|1520.066083|1520.066083|1559.361612|1559.361612|1578.530163|1578.530163|1516.232373|1516.232373|11476056
1067554800000|2003-10-30 23:00:00|1559.361612|1559.361612|1562.236895|1562.236895|1575.65488|1575.65488|1538.276206|1538.276206|8332639
1067814000000|2003-11-02 23:00:00|1562.236895|1562.236895|1604.407707|1604.407707|1615.908837|1615.908837|1562.236895|1562.236895|9958223
1067900400000|2003-11-03 23:00:00|1605.366134|1605.366134|1610.158272|1610.158272|1624.534685|1624.534685|1587.156011|1587.156011|7702630
1067986800000|2003-11-04 23:00:00|1605.366134|1605.366134|1602.490852|1602.490852|1629.326823|1629.326823|1585.239156|1585.239156|12525849
1068073200000|2003-11-05 23:00:00|1605.366134|1605.366134|1555.527902|1555.527902|1605.366134|1605.366134|1546.902054|1546.902054|20028331
1068159600000|2003-11-06 23:00:00|1562.236895|1562.236895|1594.823431|1594.823431|1617.825692|1617.825692|1562.236895|1562.236895|11171436
1068418800000|2003-11-09 23:00:00|1590.989721|1590.989721|1586.197583|1586.197583|1605.366134|1605.366134|1577.571735|1577.571735|7292915
1068505200000|2003-11-10 23:00:00|1572.779598|1572.779598|1574.696453|1574.696453|1585.239156|1585.239156|1556.48633|1556.48633|5847242
1068591600000|2003-11-11 23:00:00|1576.613308|1576.613308|1572.779598|1572.779598|1589.072866|1589.072866|1554.569474|1554.569474|6090025
1068678000000|2003-11-12 23:00:00|1592.906576|1592.906576|1563.195322|1563.195322|1600.573996|1600.573996|1555.527902|1555.527902|8939289
1068764400000|2003-11-13 23:00:00|1554.569474|1554.569474|1582.363873|1582.363873|1602.490852|1602.490852|1549.777337|1549.777337|8940292
1069023600000|2003-11-16 23:00:00|1544.026771|1544.026771|1525.816648|1525.816648|1566.070605|1566.070605|1523.899793|1523.899793|9192864
1069110000000|2003-11-17 23:00:00|1544.026771|1544.026771|1509.52338|1509.52338|1552.652619|1552.652619|1500.897532|1500.897532|8796124
1069196400000|2003-11-18 23:00:00|1495.146967|1495.146967|1504.731242|1504.731242|1514.315518|1514.315518|1467.352568|1467.352568|10660560
1069282800000|2003-11-19 23:00:00|1521.982938|1521.982938|1481.728981|1481.728981|1521.982938|1521.982938|1457.768293|1457.768293|11923826
1069369200000|2003-11-20 23:00:00|1479.812126|1479.812126|1505.68967|1505.68967|1508.564952|1508.564952|1474.061561|1474.061561|7165664
1069628400000|2003-11-23 23:00:00|1510.481807|1510.481807|1528.691931|1528.691931|1543.068344|1543.068344|1506.648097|1506.648097|7316352
1069714800000|2003-11-24 23:00:00|1542.109916|1542.109916|1528.691931|1528.691931|1547.860482|1547.860482|1523.899793|1523.899793|8611449
1069801200000|2003-11-25 23:00:00|1537.317779|1537.317779|1533.484068|1533.484068|1566.070605|1566.070605|1524.858221|1524.858221|9864925
1069887600000|2003-11-26 23:00:00|1533.484068|1533.484068|1543.068344|1543.068344|1553.611047|1553.611047|1533.484068|1533.484068|3581934
1069974000000|2003-11-27 23:00:00|1539.234634|1539.234634|1536.359351|1536.359351|1559.361612|1559.361612|1524.858221|1524.858221|8644556
1070233200000|2003-11-30 23:00:00|1556.48633|1556.48633|1569.904315|1569.904315|1576.613308|1576.613308|1556.48633|1556.48633|8378707
1070319600000|2003-12-01 23:00:00|1555.527902|1555.527902|1571.82117|1571.82117|1586.197583|1586.197583|1555.527902|1555.527902|8358089
1070406000000|2003-12-02 23:00:00|1569.904315|1569.904315|1607.282989|1607.282989|1609.199844|1609.199844|1564.15375|1564.15375|12605934
1070492400000|2003-12-03 23:00:00|1600.573996|1600.573996|1617.825692|1617.825692|1623.576258|1623.576258|1593.865004|1593.865004|12926722
1070578800000|2003-12-04 23:00:00|1605.366134|1605.366134|1597.698714|1597.698714|1620.700975|1620.700975|1582.363873|1582.363873|6760336
1070838000000|2003-12-07 23:00:00|1571.82117|1571.82117|1575.65488|1575.65488|1583.322301|1583.322301|1555.527902|1555.527902|5710189
1070924400000|2003-12-08 23:00:00|1595.781859|1595.781859|1579.488591|1579.488591|1597.698714|1597.698714|1575.65488|1575.65488|7114178
1071010800000|2003-12-09 23:00:00|1572.779598|1572.779598|1566.070605|1566.070605|1585.239156|1585.239156|1557.444757|1557.444757|5846584
1071097200000|2003-12-10 23:00:00|1573.738025|1573.738025|1577.571735|1577.571735|1587.156011|1587.156011|1558.403185|1558.403185|5460238
1071183600000|2003-12-11 23:00:00|1583.322301|1583.322301|1588.114438|1588.114438|1603.449279|1603.449279|1572.779598|1572.779598|5653733
1071442800000|2003-12-14 23:00:00|1614.95041|1614.95041|1590.989721|1590.989721|1618.78412|1618.78412|1585.239156|1585.239156|7829652
1071529200000|2003-12-15 23:00:00|1572.779598|1572.779598|1579.488591|1579.488591|1586.197583|1586.197583|1571.82117|1571.82117|7596001
1071615600000|2003-12-16 23:00:00|1581.405446|1581.405446|1573.738025|1573.738025|1584.280728|1584.280728|1565.112177|1565.112177|8608206
1071702000000|2003-12-17 23:00:00|1570.862743|1570.862743|1580.447018|1580.447018|1590.031294|1590.031294|1567.98746|1567.98746|6675190
1071788400000|2003-12-18 23:00:00|1600.573996|1600.573996|1602.490852|1602.490852|1605.366134|1605.366134|1572.779598|1572.779598|9593950
1072047600000|2003-12-21 23:00:00|1588.114438|1588.114438|1599.615569|1599.615569|1609.199844|1609.199844|1588.114438|1588.114438|5830553
1072134000000|2003-12-22 23:00:00|1605.366134|1605.366134|1609.199844|1609.199844|1618.78412|1618.78412|1595.781859|1595.781859|5232450
1072220400000|2003-12-23 23:00:00|1605.366134|1605.366134|1615.908837|1615.908837|1619.742547|1619.742547|1601.532424|1601.532424|2660059
1072652400000|2003-12-28 23:00:00|1616.867265|1616.867265|1626.45154|1626.45154|1629.326823|1629.326823|1616.867265|1616.867265|3879923
1072738800000|2003-12-29 23:00:00|1629.326823|1629.326823|1628.368395|1628.368395|1646.578519|1646.578519|1610.158272|1610.158272|6559868
1072825200000|2003-12-30 23:00:00|1622.61783|1622.61783|1626.45154|1626.45154|1634.11896|1634.11896|1619.742547|1619.742547|3079229
1072998000000|2004-01-01 23:00:00|1636.994243|1636.994243|1659.996504|1659.996504|1667.663924|1667.663924|1627.409968|1627.409968|5323618
1073257200000|2004-01-04 23:00:00|1659.038077|1659.038077|1695.458323|1695.458323|1698.333606|1698.333606|1653.287511|1653.287511|10695950
1073343600000|2004-01-05 23:00:00|1701.208888|1701.208888|1690.666185|1690.666185|1704.084171|1704.084171|1679.165055|1679.165055|7218145
1073430000000|2004-01-06 23:00:00|1705.042599|1705.042599|1696.416751|1696.416751|1727.086432|1727.086432|1691.624613|1691.624613|12028395
1073516400000|2004-01-07 23:00:00|1705.042599|1705.042599|1703.125744|1703.125744|1729.961715|1729.961715|1699.292033|1699.292033|11183308
1073602800000|2004-01-08 23:00:00|1725.169577|1725.169577|1736.670708|1736.670708|1757.756113|1757.756113|1715.585302|1715.585302|14969874
1073862000000|2004-01-11 23:00:00|1726.128005|1726.128005|1707.917881|1707.917881|1744.338128|1744.338128|1700.250461|1700.250461|7676617
1073948400000|2004-01-12 23:00:00|1723.252722|1723.252722|1713.668447|1713.668447|1746.254983|1746.254983|1711.751591|1711.751591|6567141
1074034800000|2004-01-13 23:00:00|1713.668447|1713.668447|1753.922403|1753.922403|1760.631396|1760.631396|1706.959454|1706.959454|11616382
1074121200000|2004-01-14 23:00:00|1768.298816|1768.298816|1813.344911|1813.344911|1814.303339|1814.303339|1746.254983|1746.254983|15153499
1074207600000|2004-01-15 23:00:00|1822.929186|1822.929186|1821.012331|1821.012331|1855.515723|1855.515723|1818.137049|1818.137049|13352771
1074466800000|2004-01-18 23:00:00|1828.679752|1828.679752|1831.555034|1831.555034|1844.97302|1844.97302|1819.095476|1819.095476|8961857
1074553200000|2004-01-19 23:00:00|1821.970759|1821.970759|1804.719063|1804.719063|1830.596607|1830.596607|1801.84378|1801.84378|8161821
1074639600000|2004-01-20 23:00:00|1797.051643|1797.051643|1799.926925|1799.926925|1809.511201|1809.511201|1775.007809|1775.007809|7787209
1074726000000|2004-01-21 23:00:00|1814.303339|1814.303339|1826.762897|1826.762897|1835.388744|1835.388744|1792.259505|1792.259505|10121883
1074812400000|2004-01-22 23:00:00|1821.012331|1821.012331|1823.887614|1823.887614|1841.13931|1841.13931|1814.303339|1814.303339|7112837
1075071600000|2004-01-25 23:00:00|1817.178621|1817.178621|1798.968498|1798.968498|1827.721324|1827.721324|1795.134788|1795.134788|6035514
1075158000000|2004-01-26 23:00:00|1812.386483|1812.386483|1823.887614|1823.887614|1835.388744|1835.388744|1811.428056|1811.428056|6969210
1075244400000|2004-01-27 23:00:00|1806.635918|1806.635918|1832.513462|1832.513462|1840.180882|1840.180882|1802.802208|1802.802208|6630834
1075330800000|2004-01-28 23:00:00|1801.84378|1801.84378|1756.797686|1756.797686|1809.511201|1809.511201|1746.254983|1746.254983|15065036
1075417200000|2004-01-29 23:00:00|1775.966237|1775.966237|1739.54599|1739.54599|1782.67523|1782.67523|1733.795425|1733.795425|10237226
1075676400000|2004-02-01 23:00:00|1753.922403|1753.922403|1749.130266|1749.130266|1787.467367|1787.467367|1740.504418|1740.504418|8464365
1075762800000|2004-02-02 23:00:00|1753.922403|1753.922403|1734.753852|1734.753852|1756.797686|1756.797686|1722.294294|1722.294294|6304142
1075849200000|2004-02-03 23:00:00|1720.377439|1720.377439|1719.419012|1719.419012|1729.961715|1729.961715|1710.793164|1710.793164|6061337
1075935600000|2004-02-04 23:00:00|1714.626874|1714.626874|1707.917881|1707.917881|1739.54599|1739.54599|1703.125744|1703.125744|7561343
1076022000000|2004-02-05 23:00:00|1716.543729|1716.543729|1718.460584|1718.460584|1733.795425|1733.795425|1706.959454|1706.959454|6844353
1076281200000|2004-02-08 23:00:00|1730.920142|1730.920142|1764.465106|1764.465106|1771.174099|1771.174099|1729.961715|1729.961715|8795405
1076367600000|2004-02-09 23:00:00|1753.922403|1753.922403|1768.298816|1768.298816|1775.007809|1775.007809|1753.922403|1753.922403|5314351
1076454000000|2004-02-10 23:00:00|1768.298816|1768.298816|1758.714541|1758.714541|1776.924664|1776.924664|1745.296555|1745.296555|6194491
1076540400000|2004-02-11 23:00:00|1764.465106|1764.465106|1774.049382|1774.049382|1780.758375|1780.758375|1758.714541|1758.714541|6272461
1076626800000|2004-02-12 23:00:00|1772.132527|1772.132527|1744.338128|1744.338128|1777.883092|1777.883092|1729.961715|1729.961715|6073021
1076886000000|2004-02-15 23:00:00|1735.71228|1735.71228|1770.215672|1770.215672|1770.215672|1770.215672|1734.753852|1734.753852|4576290
1076972400000|2004-02-16 23:00:00|1765.423534|1765.423534|1774.049382|1774.049382|1789.384222|1789.384222|1765.423534|1765.423534|5427111
1077058800000|2004-02-17 23:00:00|1784.592085|1784.592085|1784.592085|1784.592085|1790.34265|1790.34265|1759.672969|1759.672969|8077470
1077145200000|2004-02-18 23:00:00|1778.841519|1778.841519|1808.552773|1808.552773|1809.511201|1809.511201|1778.841519|1778.841519|8412640
1077231600000|2004-02-19 23:00:00|1792.259505|1792.259505|1786.50894|1786.50894|1800.885353|1800.885353|1779.799947|1779.799947|6567276
1077490800000|2004-02-22 23:00:00|1790.34265|1790.34265|1814.303339|1814.303339|1835.388744|1835.388744|1790.34265|1790.34265|9526434
1077577200000|2004-02-23 23:00:00|1824.846041|1824.846041|1769.257244|1769.257244|1824.846041|1824.846041|1750.088693|1750.088693|12798405
1077663600000|2004-02-24 23:00:00|1777.883092|1777.883092|1795.134788|1795.134788|1795.134788|1795.134788|1745.296555|1745.296555|8357902
1077750000000|2004-02-25 23:00:00|1844.97302|1844.97302|1775.966237|1775.966237|1847.848303|1847.848303|1774.049382|1774.049382|10568149
1077836400000|2004-02-26 23:00:00|1793.217933|1793.217933|1771.174099|1771.174099|1809.511201|1809.511201|1771.174099|1771.174099|8767942
1078095600000|2004-02-29 23:00:00|1768.298816|1768.298816|1759.672969|1759.672969|1789.384222|1789.384222|1738.587563|1738.587563|8824491
1078182000000|2004-03-01 23:00:00|1778.841519|1778.841519|1787.467367|1787.467367|1787.467367|1787.467367|1761.589824|1761.589824|5509782
1078268400000|2004-03-02 23:00:00|1783.633657|1783.633657|1780.758375|1780.758375|1795.134788|1795.134788|1769.257244|1769.257244|7021633
1078354800000|2004-03-03 23:00:00|1790.34265|1790.34265|1782.67523|1782.67523|1793.217933|1793.217933|1770.215672|1770.215672|5707459
1078441200000|2004-03-04 23:00:00|1782.67523|1782.67523|1791.301077|1791.301077|1801.84378|1801.84378|1764.465106|1764.465106|7105012
1078700400000|2004-03-07 23:00:00|1797.051643|1797.051643|1794.17636|1794.17636|1804.719063|1804.719063|1789.384222|1789.384222|4520783
1078786800000|2004-03-08 23:00:00|1783.633657|1783.633657|1761.589824|1761.589824|1793.217933|1793.217933|1748.171838|1748.171838|6073330
1078873200000|2004-03-09 23:00:00|1744.338128|1744.338128|1754.880831|1754.880831|1760.631396|1760.631396|1716.543729|1716.543729|7037634
1078959600000|2004-03-10 23:00:00|1721.335867|1721.335867|1675.331345|1675.331345|1725.169577|1725.169577|1637.952671|1637.952671|17607225
1079046000000|2004-03-11 23:00:00|1636.994243|1636.994243|1673.41449|1673.41449|1695.458323|1695.458323|1582.363873|1582.363873|14723108
1079305200000|2004-03-14 23:00:00|1672.456062|1672.456062|1601.532424|1601.532424|1682.040338|1682.040338|1587.156011|1587.156011|13070044
1079391600000|2004-03-15 23:00:00|1605.366134|1605.366134|1621.659402|1621.659402|1628.368395|1628.368395|1560.32004|1560.32004|15296094
1079478000000|2004-03-16 23:00:00|1630.28525|1630.28525|1659.038077|1659.038077|1673.41449|1673.41449|1630.28525|1630.28525|9497370
1079564400000|2004-03-17 23:00:00|1660.954932|1660.954932|1618.78412|1618.78412|1661.913359|1661.913359|1610.158272|1610.158272|8928614
1079650800000|2004-03-18 23:00:00|1636.994243|1636.994243|1611.116699|1611.116699|1637.952671|1637.952671|1584.280728|1584.280728|10129555
1079910000000|2004-03-21 23:00:00|1586.197583|1586.197583|1568.945888|1568.945888|1590.989721|1590.989721|1546.902054|1546.902054|13022051
1079996400000|2004-03-22 23:00:00|1561.278467|1561.278467|1570.862743|1570.862743|1597.698714|1597.698714|1558.403185|1558.403185|9396348
1080082800000|2004-03-23 23:00:00|1564.15375|1564.15375|1565.112177|1565.112177|1605.366134|1605.366134|1546.902054|1546.902054|12091512
1080169200000|2004-03-24 23:00:00|1592.906576|1592.906576|1635.077388|1635.077388|1636.035816|1636.035816|1582.363873|1582.363873|12556060
1080255600000|2004-03-25 23:00:00|1641.786381|1641.786381|1647.536946|1647.536946|1663.830214|1663.830214|1631.243678|1631.243678|10437532
1080511200000|2004-03-28 22:00:00|1649.453801|1649.453801|1662.871787|1662.871787|1662.871787|1662.871787|1641.786381|1641.786381|6852048
1080597600000|2004-03-29 22:00:00|1662.871787|1662.871787|1645.620091|1645.620091|1663.830214|1663.830214|1628.368395|1628.368395|9342174
1080684000000|2004-03-30 22:00:00|1645.620091|1645.620091|1627.409968|1627.409968|1657.121222|1657.121222|1613.033555|1613.033555|8222986
1080770400000|2004-03-31 22:00:00|1643.703236|1643.703236|1685.874048|1685.874048|1695.458323|1695.458323|1639.869526|1639.869526|11576562
1080856800000|2004-04-01 22:00:00|1694.499896|1694.499896|1738.587563|1738.587563|1755.839258|1755.839258|1684.91562|1684.91562|13605473
1081116000000|2004-04-04 22:00:00|1753.922403|1753.922403|1765.423534|1765.423534|1777.883092|1777.883092|1738.587563|1738.587563|8204748
1081202400000|2004-04-05 22:00:00|1765.423534|1765.423534|1738.587563|1738.587563|1773.090954|1773.090954|1728.04486|1728.04486|9561172
1081288800000|2004-04-06 22:00:00|1744.338128|1744.338128|1723.252722|1723.252722|1752.005548|1752.005548|1706.959454|1706.959454|9235702
1081375200000|2004-04-07 22:00:00|1748.171838|1748.171838|1730.920142|1730.920142|1753.922403|1753.922403|1719.419012|1719.419012|5218231
1081807200000|2004-04-12 22:00:00|1757.756113|1757.756113|1733.795425|1733.795425|1758.714541|1758.714541|1729.961715|1729.961715|5137806
1081893600000|2004-04-13 22:00:00|1720.377439|1720.377439|1723.252722|1723.252722|1728.04486|1728.04486|1672.456062|1672.456062|7564891
1081980000000|2004-04-14 22:00:00|1707.917881|1707.917881|1715.585302|1715.585302|1730.920142|1730.920142|1707.917881|1707.917881|5756454
1082066400000|2004-04-15 22:00:00|1719.419012|1719.419012|1744.338128|1744.338128|1752.963976|1752.963976|1719.419012|1719.419012|10739231
1082325600000|2004-04-18 22:00:00|1744.338128|1744.338128|1743.3797|1743.3797|1749.130266|1749.130266|1728.04486|1728.04486|4497661
1082412000000|2004-04-19 22:00:00|1755.839258|1755.839258|1767.340389|1767.340389|1780.758375|1780.758375|1745.296555|1745.296555|6023329
1082498400000|2004-04-20 22:00:00|1742.421273|1742.421273|1752.963976|1752.963976|1758.714541|1758.714541|1736.670708|1736.670708|25310729
1082584800000|2004-04-21 22:00:00|1751.047121|1751.047121|1753.922403|1753.922403|1760.631396|1760.631396|1721.335867|1721.335867|11656036
1082671200000|2004-04-22 22:00:00|1781.716802|1781.716802|1766.381961|1766.381961|1784.592085|1784.592085|1763.506679|1763.506679|5702516
1082930400000|2004-04-25 22:00:00|1776.924664|1776.924664|1758.714541|1758.714541|1796.093215|1796.093215|1756.797686|1756.797686|12416420
1083016800000|2004-04-26 22:00:00|1763.506679|1763.506679|1763.506679|1763.506679|1787.467367|1787.467367|1752.963976|1752.963976|5722005
1083103200000|2004-04-27 22:00:00|1765.423534|1765.423534|1731.87857|1731.87857|1765.423534|1765.423534|1723.252722|1723.252722|16888334
1083189600000|2004-04-28 22:00:00|1721.335867|1721.335867|1706.001026|1706.001026|1733.795425|1733.795425|1682.040338|1682.040338|11668431
1083276000000|2004-04-29 22:00:00|1710.793164|1710.793164|1683.957193|1683.957193|1711.751591|1711.751591|1673.41449|1673.41449|9552961
1083535200000|2004-05-02 22:00:00|1638.911098|1638.911098|1680.123483|1680.123483|1683.957193|1683.957193|1634.11896|1634.11896|5744226
1083621600000|2004-05-03 22:00:00|1679.165055|1679.165055|1677.2482|1677.2482|1694.499896|1694.499896|1663.830214|1663.830214|8332775
1083708000000|2004-05-04 22:00:00|1672.456062|1672.456062|1701.208888|1701.208888|1706.959454|1706.959454|1660.954932|1660.954932|14727153
1083794400000|2004-05-05 22:00:00|1672.456062|1672.456062|1633.160533|1633.160533|1695.458323|1695.458323|1613.033555|1613.033555|10018428
1083880800000|2004-05-06 22:00:00|1638.911098|1638.911098|1636.035816|1636.035816|1640.827953|1640.827953|1587.156011|1587.156011|21129213
1084140000000|2004-05-09 22:00:00|1589.072866|1589.072866|1594.823431|1594.823431|1615.908837|1615.908837|1564.15375|1564.15375|12513585
1084226400000|2004-05-10 22:00:00|1610.158272|1610.158272|1619.742547|1619.742547|1631.243678|1631.243678|1602.490852|1602.490852|8011393
1084312800000|2004-05-11 22:00:00|1622.61783|1622.61783|1553.611047|1553.611047|1622.61783|1622.61783|1550.735764|1550.735764|12945189
1084399200000|2004-05-12 22:00:00|1576.613308|1576.613308|1585.239156|1585.239156|1608.241417|1608.241417|1558.403185|1558.403185|15912278
1084485600000|2004-05-13 22:00:00|1576.613308|1576.613308|1569.904315|1569.904315|1579.488591|1579.488591|1552.652619|1552.652619|7765925
1084744800000|2004-05-16 22:00:00|1543.068344|1543.068344|1536.359351|1536.359351|1552.652619|1552.652619|1498.022249|1498.022249|12668457
1084831200000|2004-05-17 22:00:00|1564.15375|1564.15375|1567.029032|1567.029032|1579.488591|1579.488591|1536.359351|1536.359351|11514649
1084917600000|2004-05-18 22:00:00|1600.573996|1600.573996|1626.45154|1626.45154|1638.911098|1638.911098|1595.781859|1595.781859|14445272
1085004000000|2004-05-19 22:00:00|1605.366134|1605.366134|1602.490852|1602.490852|1610.158272|1610.158272|1588.114438|1588.114438|4425284
1085090400000|2004-05-20 22:00:00|1608.241417|1608.241417|1581.405446|1581.405446|1618.78412|1618.78412|1567.029032|1567.029032|7300382
1085349600000|2004-05-23 22:00:00|1600.573996|1600.573996|1610.158272|1610.158272|1635.077388|1635.077388|1584.280728|1584.280728|6428658
1085436000000|2004-05-24 22:00:00|1593.865004|1593.865004|1596.740286|1596.740286|1600.573996|1600.573996|1576.613308|1576.613308|5204168
1085522400000|2004-05-25 22:00:00|1632.202105|1632.202105|1627.409968|1627.409968|1639.869526|1639.869526|1613.991982|1613.991982|7199894
1085608800000|2004-05-26 22:00:00|1636.994243|1636.994243|1629.326823|1629.326823|1657.121222|1657.121222|1629.326823|1629.326823|11858125
1085695200000|2004-05-27 22:00:00|1640.827953|1640.827953|1610.158272|1610.158272|1646.578519|1646.578519|1609.199844|1609.199844|12871982
1085954400000|2004-05-30 22:00:00|1610.158272|1610.158272|1615.908837|1615.908837|1624.534685|1624.534685|1606.324562|1606.324562|1432565
1086040800000|2004-05-31 22:00:00|1608.241417|1608.241417|1593.865004|1593.865004|1618.78412|1618.78412|1581.405446|1581.405446|5948541
1086127200000|2004-06-01 22:00:00|1606.324562|1606.324562|1604.407707|1604.407707|1615.908837|1615.908837|1596.740286|1596.740286|4892484
1086213600000|2004-06-02 22:00:00|1603.449279|1603.449279|1603.449279|1603.449279|1610.158272|1610.158272|1578.530163|1578.530163|6243814
1086300000000|2004-06-03 22:00:00|1610.158272|1610.158272|1653.287511|1653.287511|1656.162794|1656.162794|1604.407707|1604.407707|8611780
1086559200000|2004-06-06 22:00:00|1672.456062|1672.456062|1680.123483|1680.123483|1698.333606|1698.333606|1667.663924|1667.663924|7767943
1086645600000|2004-06-07 22:00:00|1694.499896|1694.499896|1678.206627|1678.206627|1694.499896|1694.499896|1659.038077|1659.038077|5374287
1086732000000|2004-06-08 22:00:00|1682.040338|1682.040338|1669.58078|1669.58078|1688.74933|1688.74933|1660.954932|1660.954932|5365311
1086818400000|2004-06-09 22:00:00|1659.996504|1659.996504|1668.622352|1668.622352|1670.539207|1670.539207|1655.204366|1655.204366|4231317
1086904800000|2004-06-10 22:00:00|1674.372917|1674.372917|1660.954932|1660.954932|1674.372917|1674.372917|1646.578519|1646.578519|2758380
1087164000000|2004-06-13 22:00:00|1658.079649|1658.079649|1634.11896|1634.11896|1658.079649|1658.079649|1617.825692|1617.825692|5585856
1087250400000|2004-06-14 22:00:00|1628.368395|1628.368395|1658.079649|1658.079649|1671.497635|1671.497635|1623.576258|1623.576258|6367445
1087336800000|2004-06-15 22:00:00|1667.663924|1667.663924|1662.871787|1662.871787|1675.331345|1675.331345|1653.287511|1653.287511|5867020
1087423200000|2004-06-16 22:00:00|1656.162794|1656.162794|1672.456062|1672.456062|1680.123483|1680.123483|1652.329084|1652.329084|7383899
1087509600000|2004-06-17 22:00:00|1673.41449|1673.41449|1680.123483|1680.123483|1680.123483|1680.123483|1652.329084|1652.329084|13096686
1087768800000|2004-06-20 22:00:00|1693.541468|1693.541468|1679.165055|1679.165055|1698.333606|1698.333606|1671.497635|1671.497635|5689369
1087855200000|2004-06-21 22:00:00|1675.331345|1675.331345|1649.453801|1649.453801|1687.790903|1687.790903|1643.703236|1643.703236|6831448
1087941600000|2004-06-22 22:00:00|1665.747069|1665.747069|1670.539207|1670.539207|1681.08191|1681.08191|1657.121222|1657.121222|18831335
1088028000000|2004-06-23 22:00:00|1692.583041|1692.583041|1709.834736|1709.834736|1718.460584|1718.460584|1691.624613|1691.624613|10062027
1088114400000|2004-06-24 22:00:00|1706.001026|1706.001026|1718.460584|1718.460584|1729.961715|1729.961715|1701.208888|1701.208888|7109742
1088373600000|2004-06-27 22:00:00|1712.710019|1712.710019|1752.005548|1752.005548|1752.963976|1752.963976|1711.751591|1711.751591|7827680
1088460000000|2004-06-28 22:00:00|1729.961715|1729.961715|1746.254983|1746.254983|1749.130266|1749.130266|1727.086432|1727.086432|9751557
1088546400000|2004-06-29 22:00:00|1743.3797|1743.3797|1734.753852|1734.753852|1756.797686|1756.797686|1729.961715|1729.961715|9973076
1088632800000|2004-06-30 22:00:00|1740.504418|1740.504418|1725.169577|1725.169577|1770.215672|1770.215672|1720.377439|1720.377439|8957114
1088719200000|2004-07-01 22:00:00|1718.460584|1718.460584|1709.834736|1709.834736|1735.71228|1735.71228|1688.74933|1688.74933|7980066
1088978400000|2004-07-04 22:00:00|1706.001026|1706.001026|1699.292033|1699.292033|1722.294294|1722.294294|1695.458323|1695.458323|3476393
1089064800000|2004-07-05 22:00:00|1699.292033|1699.292033|1669.58078|1669.58078|1706.001026|1706.001026|1655.204366|1655.204366|7436697
1089151200000|2004-07-06 22:00:00|1671.497635|1671.497635|1653.287511|1653.287511|1685.874048|1685.874048|1652.329084|1652.329084|6036587
1089237600000|2004-07-07 22:00:00|1644.661663|1644.661663|1676.289772|1676.289772|1677.2482|1677.2482|1633.160533|1633.160533|6374806
1089324000000|2004-07-08 22:00:00|1657.121222|1657.121222|1670.539207|1670.539207|1673.41449|1673.41449|1640.827953|1640.827953|5857429
1089583200000|2004-07-11 22:00:00|1662.871787|1662.871787|1663.830214|1663.830214|1686.832475|1686.832475|1659.038077|1659.038077|3421526
1089669600000|2004-07-12 22:00:00|1674.372917|1674.372917|1656.162794|1656.162794|1690.666185|1690.666185|1652.329084|1652.329084|8155482
1089756000000|2004-07-13 22:00:00|1637.952671|1637.952671|1653.287511|1653.287511|1656.162794|1656.162794|1619.742547|1619.742547|5858312
1089842400000|2004-07-14 22:00:00|1645.620091|1645.620091|1620.700975|1620.700975|1653.287511|1653.287511|1613.991982|1613.991982|5234560
1089928800000|2004-07-15 22:00:00|1619.742547|1619.742547|1616.867265|1616.867265|1638.911098|1638.911098|1605.366134|1605.366134|5510010
1090188000000|2004-07-18 22:00:00|1613.033555|1613.033555|1601.532424|1601.532424|1618.78412|1618.78412|1586.197583|1586.197583|5031072
1090274400000|2004-07-19 22:00:00|1601.532424|1601.532424|1609.199844|1609.199844|1615.908837|1615.908837|1584.280728|1584.280728|7797761
1090360800000|2004-07-20 22:00:00|1621.659402|1621.659402|1636.994243|1636.994243|1654.245939|1654.245939|1619.742547|1619.742547|11863098
1090447200000|2004-07-21 22:00:00|1610.158272|1610.158272|1595.781859|1595.781859|1613.991982|1613.991982|1591.948149|1591.948149|7511382
1090533600000|2004-07-22 22:00:00|1602.490852|1602.490852|1589.072866|1589.072866|1604.407707|1604.407707|1581.405446|1581.405446|3404213
1090792800000|2004-07-25 22:00:00|1584.280728|1584.280728|1569.904315|1569.904315|1599.615569|1599.615569|1564.15375|1564.15375|5392281
1090879200000|2004-07-26 22:00:00|1569.904315|1569.904315|1601.532424|1601.532424|1603.449279|1603.449279|1569.904315|1569.904315|7210390
1090965600000|2004-07-27 22:00:00|1619.742547|1619.742547|1598.657141|1598.657141|1635.077388|1635.077388|1591.948149|1591.948149|7112922
1091052000000|2004-07-28 22:00:00|1610.158272|1610.158272|1636.994243|1636.994243|1647.536946|1647.536946|1605.366134|1605.366134|5914702
1091138400000|2004-07-29 22:00:00|1632.202105|1632.202105|1636.035816|1636.035816|1647.536946|1647.536946|1617.825692|1617.825692|6274540
1091397600000|2004-08-01 22:00:00|1611.116699|1611.116699|1618.78412|1618.78412|1624.534685|1624.534685|1602.490852|1602.490852|6201761
1091484000000|2004-08-02 22:00:00|1619.742547|1619.742547|1631.243678|1631.243678|1636.994243|1636.994243|1611.116699|1611.116699|5472827
1091570400000|2004-08-03 22:00:00|1609.199844|1609.199844|1602.490852|1602.490852|1621.659402|1621.659402|1587.156011|1587.156011|6468813
1091656800000|2004-08-04 22:00:00|1620.700975|1620.700975|1606.324562|1606.324562|1636.994243|1636.994243|1602.490852|1602.490852|7823358
1091743200000|2004-08-05 22:00:00|1581.405446|1581.405446|1553.611047|1553.611047|1602.490852|1602.490852|1547.860482|1547.860482|11055064
1092002400000|2004-08-08 22:00:00|1552.652619|1552.652619|1516.232373|1516.232373|1567.98746|1567.98746|1505.68967|1505.68967|10550870
1092088800000|2004-08-09 22:00:00|1512.398663|1512.398663|1538.276206|1538.276206|1544.985199|1544.985199|1504.731242|1504.731242|7836293
1092175200000|2004-08-10 22:00:00|1548.818909|1548.818909|1527.733503|1527.733503|1548.818909|1548.818909|1505.68967|1505.68967|5439233
1092261600000|2004-08-11 22:00:00|1540.193061|1540.193061|1511.440235|1511.440235|1546.902054|1546.902054|1498.980677|1498.980677|6117092
1092348000000|2004-08-12 22:00:00|1497.063822|1497.063822|1516.232373|1516.232373|1534.442496|1534.442496|1495.146967|1495.146967|6949302
1092607200000|2004-08-15 22:00:00|1509.52338|1509.52338|1533.484068|1533.484068|1539.234634|1539.234634|1500.897532|1500.897532|6437953
1092693600000|2004-08-16 22:00:00|1531.567213|1531.567213|1567.98746|1567.98746|1578.530163|1578.530163|1525.816648|1525.816648|8625805
1092780000000|2004-08-17 22:00:00|1571.82117|1571.82117|1575.65488|1575.65488|1590.989721|1590.989721|1551.694192|1551.694192|5137393
1092866400000|2004-08-18 22:00:00|1584.280728|1584.280728|1580.447018|1580.447018|1607.282989|1607.282989|1578.530163|1578.530163|6486281
1092952800000|2004-08-19 22:00:00|1572.779598|1572.779598|1571.82117|1571.82117|1577.571735|1577.571735|1549.777337|1549.777337|5050558
1093212000000|2004-08-22 22:00:00|1584.280728|1584.280728|1591.948149|1591.948149|1613.991982|1613.991982|1579.488591|1579.488591|5067553
1093298400000|2004-08-23 22:00:00|1583.322301|1583.322301|1606.324562|1606.324562|1614.95041|1614.95041|1583.322301|1583.322301|5983658
1093384800000|2004-08-24 22:00:00|1609.199844|1609.199844|1602.490852|1602.490852|1618.78412|1618.78412|1594.823431|1594.823431|3936053
1093471200000|2004-08-25 22:00:00|1612.075127|1612.075127|1617.825692|1617.825692|1628.368395|1628.368395|1612.075127|1612.075127|3884745
1093557600000|2004-08-26 22:00:00|1610.158272|1610.158272|1634.11896|1634.11896|1634.11896|1634.11896|1608.241417|1608.241417|5410118
1093816800000|2004-08-29 22:00:00|1618.78412|1618.78412|1634.11896|1634.11896|1637.952671|1637.952671|1618.78412|1618.78412|3781496
1093903200000|2004-08-30 22:00:00|1614.95041|1614.95041|1609.199844|1609.199844|1625.493113|1625.493113|1596.740286|1596.740286|11113581
1093989600000|2004-08-31 22:00:00|1597.698714|1597.698714|1617.825692|1617.825692|1627.409968|1627.409968|1597.698714|1597.698714|4647040
1094076000000|2004-09-01 22:00:00|1602.490852|1602.490852|1622.61783|1622.61783|1623.576258|1623.576258|1593.865004|1593.865004|5841123
1094162400000|2004-09-02 22:00:00|1610.158272|1610.158272|1641.786381|1641.786381|1654.245939|1654.245939|1608.241417|1608.241417|8002898
1094421600000|2004-09-05 22:00:00|1633.160533|1633.160533|1653.287511|1653.287511|1661.913359|1661.913359|1633.160533|1633.160533|3453815
1094508000000|2004-09-06 22:00:00|1643.703236|1643.703236|1659.996504|1659.996504|1666.705497|1666.705497|1639.869526|1639.869526|4811677
1094594400000|2004-09-07 22:00:00|1653.287511|1653.287511|1654.245939|1654.245939|1663.830214|1663.830214|1646.578519|1646.578519|4973088
1094680800000|2004-09-08 22:00:00|1636.994243|1636.994243|1624.534685|1624.534685|1646.578519|1646.578519|1618.78412|1618.78412|5426204
1094767200000|2004-09-09 22:00:00|1614.95041|1614.95041|1632.202105|1632.202105|1637.952671|1637.952671|1614.95041|1614.95041|4090057
1095026400000|2004-09-12 22:00:00|1634.11896|1634.11896|1658.079649|1658.079649|1659.996504|1659.996504|1634.11896|1634.11896|4915512
1095112800000|2004-09-13 22:00:00|1645.620091|1645.620091|1647.536946|1647.536946|1655.204366|1655.204366|1637.952671|1637.952671|5113752
1095199200000|2004-09-14 22:00:00|1639.869526|1639.869526|1640.827953|1640.827953|1657.121222|1657.121222|1636.994243|1636.994243|6163251
1095285600000|2004-09-15 22:00:00|1628.368395|1628.368395|1628.368395|1628.368395|1645.620091|1645.620091|1615.908837|1615.908837|6389047
1095372000000|2004-09-16 22:00:00|1635.077388|1635.077388|1658.079649|1658.079649|1658.079649|1658.079649|1620.700975|1620.700975|9182991
1095631200000|2004-09-19 22:00:00|1648.495374|1648.495374|1639.869526|1639.869526|1653.287511|1653.287511|1627.409968|1627.409968|4686739
1095717600000|2004-09-20 22:00:00|1632.202105|1632.202105|1639.869526|1639.869526|1650.412229|1650.412229|1632.202105|1632.202105|4430224
1095804000000|2004-09-21 22:00:00|1643.703236|1643.703236|1622.61783|1622.61783|1648.495374|1648.495374|1615.908837|1615.908837|6785696
1095890400000|2004-09-22 22:00:00|1610.158272|1610.158272|1583.322301|1583.322301|1614.95041|1614.95041|1575.65488|1575.65488|13737586
1095976800000|2004-09-23 22:00:00|1583.322301|1583.322301|1581.405446|1581.405446|1593.865004|1593.865004|1556.48633|1556.48633|8494560
1096236000000|2004-09-26 22:00:00|1585.239156|1585.239156|1554.569474|1554.569474|1585.239156|1585.239156|1548.818909|1548.818909|6074471
1096322400000|2004-09-27 22:00:00|1547.860482|1547.860482|1568.945888|1568.945888|1575.65488|1575.65488|1541.151489|1541.151489|8113509
1096408800000|2004-09-28 22:00:00|1573.738025|1573.738025|1594.823431|1594.823431|1606.324562|1606.324562|1573.738025|1573.738025|9422948
1096495200000|2004-09-29 22:00:00|1610.158272|1610.158272|1561.278467|1561.278467|1613.033555|1613.033555|1554.569474|1554.569474|16296628
1096581600000|2004-09-30 22:00:00|1571.82117|1571.82117|1612.075127|1612.075127|1627.409968|1627.409968|1565.112177|1565.112177|11674568
1096840800000|2004-10-03 22:00:00|1634.11896|1634.11896|1657.121222|1657.121222|1665.747069|1665.747069|1634.11896|1634.11896|10929509
1096927200000|2004-10-04 22:00:00|1654.245939|1654.245939|1661.913359|1661.913359|1677.2482|1677.2482|1643.703236|1643.703236|9306416
1097013600000|2004-10-05 22:00:00|1661.913359|1661.913359|1665.747069|1665.747069|1671.497635|1671.497635|1648.495374|1648.495374|7969260
1097100000000|2004-10-06 22:00:00|1672.456062|1672.456062|1665.747069|1665.747069|1682.998765|1682.998765|1654.245939|1654.245939|6079365
1097186400000|2004-10-07 22:00:00|1658.079649|1658.079649|1651.370656|1651.370656|1681.08191|1681.08191|1629.326823|1629.326823|9926762
1097445600000|2004-10-10 22:00:00|1649.453801|1649.453801|1643.703236|1643.703236|1657.121222|1657.121222|1633.160533|1633.160533|3445767
1097532000000|2004-10-11 22:00:00|1652.329084|1652.329084|1636.035816|1636.035816|1652.329084|1652.329084|1619.742547|1619.742547|6823218
1097618400000|2004-10-12 22:00:00|1653.287511|1653.287511|1655.204366|1655.204366|1670.539207|1670.539207|1646.578519|1646.578519|7004135
1097704800000|2004-10-13 22:00:00|1634.11896|1634.11896|1629.326823|1629.326823|1648.495374|1648.495374|1625.493113|1625.493113|8406233
1097791200000|2004-10-14 22:00:00|1587.156011|1587.156011|1603.449279|1603.449279|1613.033555|1613.033555|1576.613308|1576.613308|15535395
1098050400000|2004-10-17 22:00:00|1619.742547|1619.742547|1600.573996|1600.573996|1624.534685|1624.534685|1588.114438|1588.114438|8829048
1098136800000|2004-10-18 22:00:00|1616.867265|1616.867265|1625.493113|1625.493113|1646.578519|1646.578519|1614.95041|1614.95041|11497785
1098223200000|2004-10-19 22:00:00|1597.698714|1597.698714|1573.738025|1573.738025|1605.366134|1605.366134|1558.403185|1558.403185|19660792
1098309600000|2004-10-20 22:00:00|1587.156011|1587.156011|1580.447018|1580.447018|1594.823431|1594.823431|1558.403185|1558.403185|12952822
1098396000000|2004-10-21 22:00:00|1576.613308|1576.613308|1589.072866|1589.072866|1608.241417|1608.241417|1569.904315|1569.904315|9488144
1098655200000|2004-10-24 22:00:00|1557.444757|1557.444757|1553.611047|1553.611047|1567.029032|1567.029032|1546.902054|1546.902054|8338538
1098741600000|2004-10-25 22:00:00|1566.070605|1566.070605|1563.195322|1563.195322|1573.738025|1573.738025|1559.361612|1559.361612|8156856
1098828000000|2004-10-26 22:00:00|1586.197583|1586.197583|1590.989721|1590.989721|1598.657141|1598.657141|1565.112177|1565.112177|11763103
1098914400000|2004-10-27 22:00:00|1609.199844|1609.199844|1628.368395|1628.368395|1628.368395|1628.368395|1597.698714|1597.698714|14812534
1099000800000|2004-10-28 22:00:00|1618.78412|1618.78412|1616.867265|1616.867265|1648.495374|1648.495374|1614.95041|1614.95041|6751762
1099263600000|2004-10-31 23:00:00|1614.95041|1614.95041|1636.994243|1636.994243|1641.786381|1641.786381|1614.95041|1614.95041|4053114
1099350000000|2004-11-01 23:00:00|1642.744808|1642.744808|1652.329084|1652.329084|1660.954932|1660.954932|1635.077388|1635.077388|6645251
1099436400000|2004-11-02 23:00:00|1672.456062|1672.456062|1666.705497|1666.705497|1682.040338|1682.040338|1663.830214|1663.830214|10128354
1099522800000|2004-11-03 23:00:00|1653.287511|1653.287511|1659.996504|1659.996504|1665.747069|1665.747069|1637.952671|1637.952671|7300645
1099609200000|2004-11-04 23:00:00|1686.832475|1686.832475|1683.957193|1683.957193|1702.167316|1702.167316|1672.456062|1672.456062|11001974
1099868400000|2004-11-07 23:00:00|1681.08191|1681.08191|1669.58078|1669.58078|1686.832475|1686.832475|1663.830214|1663.830214|5466742
1099954800000|2004-11-08 23:00:00|1676.289772|1676.289772|1665.747069|1665.747069|1682.998765|1682.998765|1660.954932|1660.954932|4873730
1100041200000|2004-11-09 23:00:00|1667.663924|1667.663924|1668.622352|1668.622352|1693.541468|1693.541468|1666.705497|1666.705497|6103967
1100127600000|2004-11-10 23:00:00|1668.622352|1668.622352|1704.084171|1704.084171|1704.084171|1704.084171|1659.996504|1659.996504|6905973
1100214000000|2004-11-11 23:00:00|1706.001026|1706.001026|1718.460584|1718.460584|1736.670708|1736.670708|1704.084171|1704.084171|9724238
1100473200000|2004-11-14 23:00:00|1730.920142|1730.920142|1716.543729|1716.543729|1739.54599|1739.54599|1709.834736|1709.834736|7447949
1100559600000|2004-11-15 23:00:00|1726.128005|1726.128005|1705.042599|1705.042599|1726.128005|1726.128005|1692.583041|1692.583041|6522881
1100646000000|2004-11-16 23:00:00|1711.751591|1711.751591|1732.836997|1732.836997|1732.836997|1732.836997|1692.583041|1692.583041|9475117
1100732400000|2004-11-17 23:00:00|1722.294294|1722.294294|1721.335867|1721.335867|1735.71228|1735.71228|1717.502157|1717.502157|6376547
1100818800000|2004-11-18 23:00:00|1729.003287|1729.003287|1721.335867|1721.335867|1751.047121|1751.047121|1721.335867|1721.335867|9661962
1101078000000|2004-11-21 23:00:00|1706.001026|1706.001026|1698.333606|1698.333606|1710.793164|1710.793164|1688.74933|1688.74933|6932176
1101164400000|2004-11-22 23:00:00|1723.252722|1723.252722|1714.626874|1714.626874|1729.003287|1729.003287|1706.959454|1706.959454|8930150
1101250800000|2004-11-23 23:00:00|1731.87857|1731.87857|1712.710019|1712.710019|1731.87857|1731.87857|1707.917881|1707.917881|8136181
1101337200000|2004-11-24 23:00:00|1707.917881|1707.917881|1725.169577|1725.169577|1732.836997|1732.836997|1688.74933|1688.74933|10504063
1101423600000|2004-11-25 23:00:00|1711.751591|1711.751591|1705.042599|1705.042599|1718.460584|1718.460584|1692.583041|1692.583041|5909634
1101682800000|2004-11-28 23:00:00|1713.668447|1713.668447|1706.959454|1706.959454|1742.421273|1742.421273|1706.001026|1706.001026|11811297
1101769200000|2004-11-29 23:00:00|1715.585302|1715.585302|1688.74933|1688.74933|1723.252722|1723.252722|1682.998765|1682.998765|7024139
1101855600000|2004-11-30 23:00:00|1685.874048|1685.874048|1716.543729|1716.543729|1726.128005|1726.128005|1682.040338|1682.040338|6510985
1101942000000|2004-12-01 23:00:00|1729.961715|1729.961715|1759.672969|1759.672969|1770.215672|1770.215672|1727.086432|1727.086432|9179406
1102028400000|2004-12-02 23:00:00|1773.090954|1773.090954|1736.670708|1736.670708|1778.841519|1778.841519|1730.920142|1730.920142|11347437
1102287600000|2004-12-05 23:00:00|1728.04486|1728.04486|1731.87857|1731.87857|1747.213411|1747.213411|1725.169577|1725.169577|4849732
1102374000000|2004-12-06 23:00:00|1737.629135|1737.629135|1749.130266|1749.130266|1766.381961|1766.381961|1732.836997|1732.836997|6707299
1102460400000|2004-12-07 23:00:00|1731.87857|1731.87857|1738.587563|1738.587563|1759.672969|1759.672969|1727.086432|1727.086432|6619601
1102546800000|2004-12-08 23:00:00|1729.961715|1729.961715|1703.125744|1703.125744|1740.504418|1740.504418|1691.624613|1691.624613|9270626
1102633200000|2004-12-09 23:00:00|1720.377439|1720.377439|1710.793164|1710.793164|1728.04486|1728.04486|1700.250461|1700.250461|6905671
1102892400000|2004-12-12 23:00:00|1718.460584|1718.460584|1752.005548|1752.005548|1759.672969|1759.672969|1718.460584|1718.460584|8906072
1102978800000|2004-12-13 23:00:00|1764.465106|1764.465106|1754.880831|1754.880831|1770.215672|1770.215672|1741.462845|1741.462845|7860612
1103065200000|2004-12-14 23:00:00|1754.880831|1754.880831|1735.71228|1735.71228|1761.589824|1761.589824|1734.753852|1734.753852|5607971
1103151600000|2004-12-15 23:00:00|1738.587563|1738.587563|1751.047121|1751.047121|1755.839258|1755.839258|1723.252722|1723.252722|8621598
1103238000000|2004-12-16 23:00:00|1752.005548|1752.005548|1704.084171|1704.084171|1752.963976|1752.963976|1704.084171|1704.084171|12786250
1103497200000|2004-12-19 23:00:00|1700.250461|1700.250461|1703.125744|1703.125744|1723.252722|1723.252722|1698.333606|1698.333606|5696384
1103583600000|2004-12-20 23:00:00|1698.333606|1698.333606|1701.208888|1701.208888|1711.751591|1711.751591|1682.040338|1682.040338|5463031
1103670000000|2004-12-21 23:00:00|1718.460584|1718.460584|1739.54599|1739.54599|1744.338128|1744.338128|1714.626874|1714.626874|7083794
1103756400000|2004-12-22 23:00:00|1735.71228|1735.71228|1753.922403|1753.922403|1753.922403|1753.922403|1731.87857|1731.87857|4634056
1103842800000|2004-12-23 23:00:00|1750.088693|1750.088693|1758.714541|1758.714541|1762.548251|1762.548251|1746.254983|1746.254983|897333
1104102000000|2004-12-26 23:00:00|1746.254983|1746.254983|1749.130266|1749.130266|1764.465106|1764.465106|1741.462845|1741.462845|4078267
1104188400000|2004-12-27 23:00:00|1748.171838|1748.171838|1746.254983|1746.254983|1752.005548|1752.005548|1729.961715|1729.961715|2497081
1104274800000|2004-12-28 23:00:00|1753.922403|1753.922403|1747.213411|1747.213411|1758.714541|1758.714541|1733.795425|1733.795425|2942055
1104361200000|2004-12-29 23:00:00|1713.668447|1713.668447|1742.421273|1742.421273|1756.797686|1756.797686|1713.668447|1713.668447|1639972
1104447600000|2004-12-30 23:00:00|1740.504418|1740.504418|1742.421273|1742.421273|1742.421273|1742.421273|1726.128005|1726.128005|1408953
1104706800000|2005-01-02 23:00:00|1748.171838|1748.171838|1763.506679|1763.506679|1787.467367|1787.467367|1739.54599|1739.54599|5187115
1104793200000|2005-01-03 23:00:00|1756.797686|1756.797686|1754.880831|1754.880831|1774.049382|1774.049382|1748.171838|1748.171838|5400863
1104879600000|2005-01-04 23:00:00|1734.753852|1734.753852|1731.87857|1731.87857|1743.3797|1743.3797|1726.128005|1726.128005|6451792
1104966000000|2005-01-05 23:00:00|1729.961715|1729.961715|1744.338128|1744.338128|1759.672969|1759.672969|1729.961715|1729.961715|5289482
1105052400000|2005-01-06 23:00:00|1739.54599|1739.54599|1756.797686|1756.797686|1765.423534|1765.423534|1733.795425|1733.795425|7319366
1105311600000|2005-01-09 23:00:00|1773.090954|1773.090954|1799.926925|1799.926925|1802.802208|1802.802208|1771.174099|1771.174099|11591691
1105398000000|2005-01-10 23:00:00|1811.428056|1811.428056|1782.67523|1782.67523|1811.428056|1811.428056|1771.174099|1771.174099|11294746
1105484400000|2005-01-11 23:00:00|1788.425795|1788.425795|1745.296555|1745.296555|1802.802208|1802.802208|1739.54599|1739.54599|11465546
1105570800000|2005-01-12 23:00:00|1754.880831|1754.880831|1736.670708|1736.670708|1762.548251|1762.548251|1733.795425|1733.795425|6140504
1105657200000|2005-01-13 23:00:00|1729.961715|1729.961715|1742.421273|1742.421273|1752.963976|1752.963976|1729.961715|1729.961715|5730489
1105916400000|2005-01-16 23:00:00|1747.213411|1747.213411|1765.423534|1765.423534|1770.215672|1770.215672|1744.338128|1744.338128|5185007
1106002800000|2005-01-17 23:00:00|1757.756113|1757.756113|1765.423534|1765.423534|1767.340389|1767.340389|1740.504418|1740.504418|12349850
1106089200000|2005-01-18 23:00:00|1773.090954|1773.090954|1758.714541|1758.714541|1787.467367|1787.467367|1757.756113|1757.756113|6473090
1106175600000|2005-01-19 23:00:00|1742.421273|1742.421273|1742.421273|1742.421273|1752.963976|1752.963976|1735.71228|1735.71228|5296024
1106262000000|2005-01-20 23:00:00|1729.961715|1729.961715|1737.629135|1737.629135|1746.254983|1746.254983|1729.961715|1729.961715|4765537
1106521200000|2005-01-23 23:00:00|1730.920142|1730.920142|1730.920142|1730.920142|1737.629135|1737.629135|1715.585302|1715.585302|7674508
1106607600000|2005-01-24 23:00:00|1722.294294|1722.294294|1752.005548|1752.005548|1756.797686|1756.797686|1721.335867|1721.335867|6331132
1106694000000|2005-01-25 23:00:00|1755.839258|1755.839258|1750.088693|1750.088693|1756.797686|1756.797686|1738.587563|1738.587563|4828860
1106780400000|2005-01-26 23:00:00|1763.506679|1763.506679|1753.922403|1753.922403|1774.049382|1774.049382|1740.504418|1740.504418|8525573
1106866800000|2005-01-27 23:00:00|1758.714541|1758.714541|1747.213411|1747.213411|1774.049382|1774.049382|1746.254983|1746.254983|4853337
1107126000000|2005-01-30 23:00:00|1761.589824|1761.589824|1784.592085|1784.592085|1789.384222|1789.384222|1761.589824|1761.589824|7797366
1107212400000|2005-01-31 23:00:00|1778.841519|1778.841519|1797.051643|1797.051643|1801.84378|1801.84378|1775.007809|1775.007809|6115355
1107298800000|2005-02-01 23:00:00|1797.051643|1797.051643|1794.17636|1794.17636|1803.760636|1803.760636|1784.592085|1784.592085|5253480
1107385200000|2005-02-02 23:00:00|1794.17636|1794.17636|1773.090954|1773.090954|1798.968498|1798.968498|1769.257244|1769.257244|5423984
1107471600000|2005-02-03 23:00:00|1789.384222|1789.384222|1784.592085|1784.592085|1794.17636|1794.17636|1773.090954|1773.090954|4773078
1107730800000|2005-02-06 23:00:00|1794.17636|1794.17636|1804.719063|1804.719063|1804.719063|1804.719063|1786.50894|1786.50894|6586324
1107817200000|2005-02-07 23:00:00|1804.719063|1804.719063|1830.596607|1830.596607|1830.596607|1830.596607|1800.885353|1800.885353|6987869
1107903600000|2005-02-08 23:00:00|1832.513462|1832.513462|1811.428056|1811.428056|1835.388744|1835.388744|1811.428056|1811.428056|8299702
1107990000000|2005-02-09 23:00:00|1822.929186|1822.929186|1803.760636|1803.760636|1826.762897|1826.762897|1801.84378|1801.84378|5854156
1108076400000|2005-02-10 23:00:00|1811.428056|1811.428056|1850.723585|1850.723585|1854.557295|1854.557295|1811.428056|1811.428056|8578634
1108335600000|2005-02-13 23:00:00|1847.848303|1847.848303|1853.598868|1853.598868|1855.515723|1855.515723|1842.097737|1842.097737|4169393
1108422000000|2005-02-14 23:00:00|1848.80673|1848.80673|1854.557295|1854.557295|1857.432578|1857.432578|1838.264027|1838.264027|5366402
1108508400000|2005-02-15 23:00:00|1851.682013|1851.682013|1833.471889|1833.471889|1851.682013|1851.682013|1829.638179|1829.638179|5643815
1108594800000|2005-02-16 23:00:00|1833.471889|1833.471889|1848.80673|1848.80673|1856.47415|1856.47415|1828.679752|1828.679752|6286780
1108681200000|2005-02-17 23:00:00|1843.056165|1843.056165|1867.975281|1867.975281|1872.767419|1872.767419|1840.180882|1840.180882|9363992
1108940400000|2005-02-20 23:00:00|1869.892136|1869.892136|1881.393267|1881.393267|1891.935969|1891.935969|1867.975281|1867.975281|6972613
1109026800000|2005-02-21 23:00:00|1879.476411|1879.476411|1889.060687|1889.060687|1889.060687|1889.060687|1861.266288|1861.266288|11172364
1109113200000|2005-02-22 23:00:00|1877.559556|1877.559556|1867.975281|1867.975281|1877.559556|1877.559556|1858.391005|1858.391005|11878130
1109199600000|2005-02-23 23:00:00|1906.312383|1906.312383|1903.4371|1903.4371|1913.021375|1913.021375|1891.935969|1891.935969|14088397
1109286000000|2005-02-24 23:00:00|1913.021375|1913.021375|1941.774202|1941.774202|1945.607912|1945.607912|1912.062948|1912.062948|9908567
1109545200000|2005-02-27 23:00:00|1936.023636|1936.023636|1946.566339|1946.566339|1963.818035|1963.818035|1936.023636|1936.023636|9065605
1109631600000|2005-02-28 23:00:00|1949.441622|1949.441622|1980.111303|1980.111303|1985.861869|1985.861869|1941.774202|1941.774202|12500521
1109718000000|2005-03-01 23:00:00|1976.277593|1976.277593|1982.028159|1982.028159|1986.820296|1986.820296|1956.150615|1956.150615|8686089
1109804400000|2005-03-02 23:00:00|1970.527028|1970.527028|1986.820296|1986.820296|1995.446144|1995.446144|1967.651745|1967.651745|7067890
1109890800000|2005-03-03 23:00:00|1996.404572|1996.404572|1990.654006|1990.654006|1998.321427|1998.321427|1982.028159|1982.028159|6156910
1110150000000|2005-03-06 23:00:00|1998.321427|1998.321427|2006.947275|2006.947275|2010.780985|2010.780985|1989.695579|1989.695579|5751493
1110236400000|2005-03-07 23:00:00|1999.279854|1999.279854|1983.945014|1983.945014|2008.86413|2008.86413|1982.986586|1982.986586|7181594
1110322800000|2005-03-08 23:00:00|1988.737151|1988.737151|1965.73489|1965.73489|2000.238282|2000.238282|1957.109042|1957.109042|7332957
1110409200000|2005-03-09 23:00:00|1956.150615|1956.150615|1962.859608|1962.859608|1975.319166|1975.319166|1950.40005|1950.40005|6333462
1110495600000|2005-03-10 23:00:00|1983.945014|1983.945014|1994.487717|1994.487717|2003.113564|2003.113564|1975.319166|1975.319166|6669851
1110754800000|2005-03-13 23:00:00|1993.529289|1993.529289|2005.03042|2005.03042|2007.905702|2007.905702|1987.778724|1987.778724|5590703
1110841200000|2005-03-14 23:00:00|2011.739412|2011.739412|2048.159659|2048.159659|2054.868652|2054.868652|2005.988847|2005.988847|13109821
1110927600000|2005-03-15 23:00:00|2037.616956|2037.616956|1972.443883|1972.443883|2047.201231|2047.201231|1972.443883|1972.443883|13391557
1111014000000|2005-03-16 23:00:00|1977.236021|1977.236021|1972.443883|1972.443883|1993.529289|1993.529289|1948.483195|1948.483195|8930574
1111100400000|2005-03-17 23:00:00|1983.945014|1983.945014|1985.861869|1985.861869|1992.570861|1992.570861|1980.111303|1980.111303|9699430
1111359600000|2005-03-20 23:00:00|1979.152876|1979.152876|1962.859608|1962.859608|1994.487717|1994.487717|1959.025897|1959.025897|4895266
1111446000000|2005-03-21 23:00:00|1957.109042|1957.109042|1960.942753|1960.942753|1966.693318|1966.693318|1930.273071|1930.273071|8373013
1111532400000|2005-03-22 23:00:00|1933.148354|1933.148354|1964.776463|1964.776463|1970.527028|1970.527028|1933.148354|1933.148354|6711791
1111618800000|2005-03-23 23:00:00|1966.693318|1966.693318|1982.986586|1982.986586|1994.487717|1994.487717|1962.859608|1962.859608|6606827
1112047200000|2005-03-28 22:00:00|1977.236021|1977.236021|2000.238282|2000.238282|2011.739412|2011.739412|1967.651745|1967.651745|7442664
1112133600000|2005-03-29 22:00:00|1982.028159|1982.028159|1973.402311|1973.402311|1987.778724|1987.778724|1959.025897|1959.025897|11159810
1112220000000|2005-03-30 22:00:00|1993.529289|1993.529289|1969.5686|1969.5686|1998.321427|1998.321427|1968.610173|1968.610173|6909764
1112306400000|2005-03-31 22:00:00|1970.527028|1970.527028|1980.111303|1980.111303|1991.612434|1991.612434|1958.06747|1958.06747|5713711
1112565600000|2005-04-03 22:00:00|1965.73489|1965.73489|1934.106781|1934.106781|1972.443883|1972.443883|1933.148354|1933.148354|9230040
1112652000000|2005-04-04 22:00:00|1954.23376|1954.23376|1954.23376|1954.23376|1964.776463|1964.776463|1946.566339|1946.566339|11088675
1112738400000|2005-04-05 22:00:00|1968.610173|1968.610173|1970.527028|1970.527028|1983.945014|1983.945014|1962.859608|1962.859608|11959491
1112824800000|2005-04-06 22:00:00|1964.776463|1964.776463|1995.446144|1995.446144|1997.362999|1997.362999|1955.192187|1955.192187|9106152
1112911200000|2005-04-07 22:00:00|1997.362999|1997.362999|1982.986586|1982.986586|2005.03042|2005.03042|1979.152876|1979.152876|5126019
1113170400000|2005-04-10 22:00:00|1969.5686|1969.5686|1983.945014|1983.945014|1996.404572|1996.404572|1968.610173|1968.610173|6705956
1113256800000|2005-04-11 22:00:00|1981.069731|1981.069731|1958.06747|1958.06747|1989.695579|1989.695579|1954.23376|1954.23376|9357648
1113343200000|2005-04-12 22:00:00|1973.402311|1973.402311|1962.859608|1962.859608|1982.986586|1982.986586|1959.025897|1959.025897|7449409
1113429600000|2005-04-13 22:00:00|1959.025897|1959.025897|1951.358477|1951.358477|1969.5686|1969.5686|1947.524767|1947.524767|4887338
1113516000000|2005-04-14 22:00:00|1927.397789|1927.397789|1899.60339|1899.60339|1931.231499|1931.231499|1899.60339|1899.60339|12330271
1113775200000|2005-04-17 22:00:00|1862.224716|1862.224716|1844.014592|1844.014592|1867.016853|1867.016853|1826.762897|1826.762897|19874160
1113861600000|2005-04-18 22:00:00|1860.307861|1860.307861|1850.723585|1850.723585|1864.141571|1864.141571|1839.222455|1839.222455|14166562
1113948000000|2005-04-19 22:00:00|1864.141571|1864.141571|1866.058426|1866.058426|1886.185404|1886.185404|1858.391005|1858.391005|11171165
1114034400000|2005-04-20 22:00:00|1857.432578|1857.432578|1868.933708|1868.933708|1890.977542|1890.977542|1856.47415|1856.47415|8456555
1114120800000|2005-04-21 22:00:00|1894.811252|1894.811252|1888.102259|1888.102259|1897.686535|1897.686535|1879.476411|1879.476411|4581283
1114380000000|2005-04-24 22:00:00|1876.601129|1876.601129|1890.977542|1890.977542|1895.76968|1895.76968|1869.892136|1869.892136|4788424
1114466400000|2005-04-25 22:00:00|1895.76968|1895.76968|1895.76968|1895.76968|1896.728107|1896.728107|1874.684274|1874.684274|4595106
1114552800000|2005-04-26 22:00:00|1873.725846|1873.725846|1858.391005|1858.391005|1898.644962|1898.644962|1841.13931|1841.13931|15024507
1114639200000|2005-04-27 22:00:00|1813.344911|1813.344911|1812.386483|1812.386483|1826.762897|1826.762897|1797.051643|1797.051643|12106963
1114725600000|2005-04-28 22:00:00|1798.968498|1798.968498|1820.053904|1820.053904|1840.180882|1840.180882|1797.051643|1797.051643|7303921
1114984800000|2005-05-01 22:00:00|1830.596607|1830.596607|1835.388744|1835.388744|1845.931447|1845.931447|1827.721324|1827.721324|3887385
1115071200000|2005-05-02 22:00:00|1836.347172|1836.347172|1845.931447|1845.931447|1849.765158|1849.765158|1825.804469|1825.804469|5385208
1115157600000|2005-05-03 22:00:00|1858.391005|1858.391005|1872.767419|1872.767419|1872.767419|1872.767419|1841.13931|1841.13931|7806159
1115244000000|2005-05-04 22:00:00|1882.351694|1882.351694|1907.27081|1907.27081|1913.021375|1913.021375|1876.601129|1876.601129|9349087
1115330400000|2005-05-05 22:00:00|1910.146093|1910.146093|1918.771941|1918.771941|1931.231499|1931.231499|1899.60339|1899.60339|9145139
1115589600000|2005-05-08 22:00:00|1924.522506|1924.522506|1908.229238|1908.229238|1924.522506|1924.522506|1898.644962|1898.644962|7750173
1115676000000|2005-05-09 22:00:00|1916.855086|1916.855086|1872.767419|1872.767419|1919.730368|1919.730368|1864.141571|1864.141571|7478529
1115762400000|2005-05-10 22:00:00|1862.224716|1862.224716|1864.141571|1864.141571|1886.185404|1886.185404|1856.47415|1856.47415|6950835
1115848800000|2005-05-11 22:00:00|1879.476411|1879.476411|1871.808991|1871.808991|1887.143832|1887.143832|1871.808991|1871.808991|5423848
1115935200000|2005-05-12 22:00:00|1866.058426|1866.058426|1877.559556|1877.559556|1878.517984|1878.517984|1842.097737|1842.097737|6112282
1116194400000|2005-05-15 22:00:00|1869.892136|1869.892136|1864.141571|1864.141571|1877.559556|1877.559556|1853.598868|1853.598868|3542617
1116280800000|2005-05-16 22:00:00|1883.310122|1883.310122|1838.264027|1838.264027|1883.310122|1883.310122|1832.513462|1832.513462|10498053
1116367200000|2005-05-17 22:00:00|1841.13931|1841.13931|1875.642701|1875.642701|1875.642701|1875.642701|1841.13931|1841.13931|11612328
1116453600000|2005-05-18 22:00:00|1884.268549|1884.268549|1913.021375|1913.021375|1913.021375|1913.021375|1880.434839|1880.434839|7754644
1116540000000|2005-05-19 22:00:00|1913.979803|1913.979803|1897.686535|1897.686535|1922.605651|1922.605651|1897.686535|1897.686535|8016913
1116799200000|2005-05-22 22:00:00|1915.896658|1915.896658|1913.021375|1913.021375|1918.771941|1918.771941|1900.561817|1900.561817|5907387
1116885600000|2005-05-23 22:00:00|1909.187665|1909.187665|1902.478672|1902.478672|1916.855086|1916.855086|1877.559556|1877.559556|6772473
1116972000000|2005-05-24 22:00:00|1900.561817|1900.561817|1887.143832|1887.143832|1905.353955|1905.353955|1883.310122|1883.310122|4353921
1117058400000|2005-05-25 22:00:00|1888.102259|1888.102259|1904.395528|1904.395528|1919.730368|1919.730368|1888.102259|1888.102259|5544209
1117144800000|2005-05-26 22:00:00|1913.021375|1913.021375|1906.312383|1906.312383|1921.647223|1921.647223|1895.76968|1895.76968|5415513
1117404000000|2005-05-29 22:00:00|1903.4371|1903.4371|1914.938231|1914.938231|1917.813513|1917.813513|1890.019114|1890.019114|3180434
1117490400000|2005-05-30 22:00:00|1913.979803|1913.979803|1898.644962|1898.644962|1918.771941|1918.771941|1891.935969|1891.935969|6165483
1117576800000|2005-05-31 22:00:00|1908.229238|1908.229238|1936.023636|1936.023636|1937.940492|1937.940492|1889.060687|1889.060687|8093386
1117663200000|2005-06-01 22:00:00|1938.898919|1938.898919|1941.774202|1941.774202|1942.732629|1942.732629|1926.439361|1926.439361|5659601
1117749600000|2005-06-02 22:00:00|1943.691057|1943.691057|1912.062948|1912.062948|1945.607912|1945.607912|1907.27081|1907.27081|6802572
1118008800000|2005-06-05 22:00:00|1916.855086|1916.855086|1906.312383|1906.312383|1921.647223|1921.647223|1900.561817|1900.561817|4022708
1118095200000|2005-06-06 22:00:00|1914.938231|1914.938231|1922.605651|1922.605651|1929.314644|1929.314644|1909.187665|1909.187665|5971329
1118181600000|2005-06-07 22:00:00|1916.855086|1916.855086|1921.647223|1921.647223|1926.439361|1926.439361|1912.062948|1912.062948|5920877
1118268000000|2005-06-08 22:00:00|1913.979803|1913.979803|1907.27081|1907.27081|1921.647223|1921.647223|1887.143832|1887.143832|11271296
1118354400000|2005-06-09 22:00:00|1921.647223|1921.647223|1920.688796|1920.688796|1931.231499|1931.231499|1910.146093|1910.146093|5495540
1118613600000|2005-06-12 22:00:00|1926.439361|1926.439361|1926.439361|1926.439361|1935.065209|1935.065209|1917.813513|1917.813513|6153225
1118700000000|2005-06-13 22:00:00|1917.813513|1917.813513|1921.647223|1921.647223|1927.397789|1927.397789|1911.10452|1911.10452|6410909
1118786400000|2005-06-14 22:00:00|1926.439361|1926.439361|1914.938231|1914.938231|1940.815774|1940.815774|1913.021375|1913.021375|6889754
1118872800000|2005-06-15 22:00:00|1926.439361|1926.439361|1936.023636|1936.023636|1938.898919|1938.898919|1911.10452|1911.10452|7647172
1118959200000|2005-06-16 22:00:00|1917.813513|1917.813513|1950.40005|1950.40005|1969.5686|1969.5686|1917.813513|1917.813513|8253609
1119218400000|2005-06-19 22:00:00|1964.776463|1964.776463|1940.815774|1940.815774|1964.776463|1964.776463|1927.397789|1927.397789|8343106
1119304800000|2005-06-20 22:00:00|1955.192187|1955.192187|1983.945014|1983.945014|1984.903441|1984.903441|1952.316905|1952.316905|11272340
1119391200000|2005-06-21 22:00:00|1988.737151|1988.737151|2012.69784|2012.69784|2028.032681|2028.032681|1984.903441|1984.903441|11755150
1119477600000|2005-06-22 22:00:00|2025.157398|2025.157398|2025.157398|2025.157398|2030.907963|2030.907963|2003.113564|2003.113564|6491177
1119564000000|2005-06-23 22:00:00|2000.238282|2000.238282|2000.238282|2000.238282|2010.780985|2010.780985|1989.695579|1989.695579|8382109
1119823200000|2005-06-26 22:00:00|1982.028159|1982.028159|1964.776463|1964.776463|1989.695579|1989.695579|1959.984325|1959.984325|7199662
1119909600000|2005-06-27 22:00:00|1979.152876|1979.152876|1980.111303|1980.111303|1984.903441|1984.903441|1962.859608|1962.859608|4606296
1119996000000|2005-06-28 22:00:00|2000.238282|2000.238282|1990.654006|1990.654006|2004.071992|2004.071992|1987.778724|1987.778724|7258431
1120082400000|2005-06-29 22:00:00|1995.446144|1995.446144|1981.069731|1981.069731|2007.905702|2007.905702|1979.152876|1979.152876|6829490
1120168800000|2005-06-30 22:00:00|1977.236021|1977.236021|1996.404572|1996.404572|2005.988847|2005.988847|1970.527028|1970.527028|5953734
1120428000000|2005-07-03 22:00:00|2005.03042|2005.03042|1997.362999|1997.362999|2005.03042|2005.03042|1983.945014|1983.945014|3330289
1120514400000|2005-07-04 22:00:00|1997.362999|1997.362999|1990.654006|1990.654006|1998.321427|1998.321427|1973.402311|1973.402311|4873773
1120600800000|2005-07-05 22:00:00|1993.529289|1993.529289|2031.866391|2031.866391|2038.575384|2038.575384|1990.654006|1990.654006|11268833
1120687200000|2005-07-06 22:00:00|2021.323688|2021.323688|1974.360738|1974.360738|2028.032681|2028.032681|1905.353955|1905.353955|25961112
1120773600000|2005-07-07 22:00:00|1998.321427|1998.321427|2007.905702|2007.905702|2010.780985|2010.780985|1982.028159|1982.028159|7561551
1121032800000|2005-07-10 22:00:00|2023.240543|2023.240543|2039.533811|2039.533811|2045.284376|2045.284376|2021.323688|2021.323688|7254622
1121119200000|2005-07-11 22:00:00|2029.949536|2029.949536|2016.53155|2016.53155|2041.450666|2041.450666|2015.573123|2015.573123|5770971
1121205600000|2005-07-12 22:00:00|2026.115825|2026.115825|2039.533811|2039.533811|2045.284376|2045.284376|2019.406833|2019.406833|5883175
1121292000000|2005-07-13 22:00:00|2046.242804|2046.242804|2071.16192|2071.16192|2080.746195|2080.746195|2042.409094|2042.409094|7415586
1121378400000|2005-07-14 22:00:00|2075.954058|2075.954058|2089.372043|2089.372043|2103.748456|2103.748456|2068.286637|2068.286637|8341752
1121637600000|2005-07-17 22:00:00|2096.081036|2096.081036|2089.372043|2089.372043|2107.582167|2107.582167|2088.413616|2088.413616|4750596
1121724000000|2005-07-18 22:00:00|2084.579906|2084.579906|2139.210276|2139.210276|2139.210276|2139.210276|2084.579906|2084.579906|11936621
1121810400000|2005-07-19 22:00:00|2135.376565|2135.376565|2121.95858|2121.95858|2161.254109|2161.254109|2109.499022|2109.499022|8399688
1121896800000|2005-07-20 22:00:00|2139.210276|2139.210276|2144.002413|2144.002413|2180.42266|2180.42266|2123.875435|2123.875435|11426888
1121983200000|2005-07-21 22:00:00|2142.085558|2142.085558|2115.249587|2115.249587|2165.087819|2165.087819|2112.374304|2112.374304|7219729
1122242400000|2005-07-24 22:00:00|2136.334993|2136.334993|2128.667573|2128.667573|2144.960841|2144.960841|2106.623739|2106.623739|4671775
1122328800000|2005-07-25 22:00:00|2122.917007|2122.917007|2125.79229|2125.79229|2144.002413|2144.002413|2111.415877|2111.415877|5115079
1122415200000|2005-07-26 22:00:00|2138.251848|2138.251848|2153.586689|2153.586689|2165.087819|2165.087819|2132.501283|2132.501283|5741280
1122501600000|2005-07-27 22:00:00|2170.838384|2170.838384|2173.713667|2173.713667|2194.799073|2194.799073|2166.046247|2166.046247|7157493
1122588000000|2005-07-28 22:00:00|2175.630522|2175.630522|2160.295681|2160.295681|2190.965363|2190.965363|2155.503544|2155.503544|6561135
1122847200000|2005-07-31 22:00:00|2165.087819|2165.087819|2168.921529|2168.921529|2186.173225|2186.173225|2161.254109|2161.254109|4139405
1122933600000|2005-08-01 22:00:00|2179.464232|2179.464232|2201.508066|2201.508066|2203.424921|2203.424921|2171.796812|2171.796812|5266938
1123020000000|2005-08-02 22:00:00|2190.006935|2190.006935|2176.58895|2176.58895|2199.591211|2199.591211|2174.672095|2174.672095|5041667
1123106400000|2005-08-03 22:00:00|2166.046247|2166.046247|2144.960841|2144.960841|2188.09008|2188.09008|2139.210276|2139.210276|7941380
1123192800000|2005-08-04 22:00:00|2133.45971|2133.45971|2113.332732|2113.332732|2163.170964|2163.170964|2111.415877|2111.415877|7321293
1123452000000|2005-08-07 22:00:00|2120.041725|2120.041725|2113.332732|2113.332732|2139.210276|2139.210276|2110.457449|2110.457449|4052886
1123538400000|2005-08-08 22:00:00|2109.499022|2109.499022|2157.420399|2157.420399|2160.295681|2160.295681|2109.499022|2109.499022|6578400
1123624800000|2005-08-09 22:00:00|2169.879957|2169.879957|2194.799073|2194.799073|2196.715928|2196.715928|2169.879957|2169.879957|6244972
1123711200000|2005-08-10 22:00:00|2180.42266|2180.42266|2210.133914|2210.133914|2213.009196|2213.009196|2167.963102|2167.963102|8153663
1123797600000|2005-08-11 22:00:00|2209.175486|2209.175486|2188.09008|2188.09008|2215.884479|2215.884479|2169.879957|2169.879957|6829939
1124056800000|2005-08-14 22:00:00|2176.58895|2176.58895|2178.505805|2178.505805|2199.591211|2199.591211|2173.713667|2173.713667|2695615
1124143200000|2005-08-15 22:00:00|2192.882218|2192.882218|2167.963102|2167.963102|2200.549638|2200.549638|2159.337254|2159.337254|4387360
1124229600000|2005-08-16 22:00:00|2163.170964|2163.170964|2151.669834|2151.669834|2175.630522|2175.630522|2129.626|2129.626|6799588
1124316000000|2005-08-17 22:00:00|2156.461971|2156.461971|2142.085558|2142.085558|2164.129392|2164.129392|2129.626|2129.626|4641833
1124402400000|2005-08-18 22:00:00|2146.877696|2146.877696|2174.672095|2174.672095|2179.464232|2179.464232|2138.251848|2138.251848|5758641
1124661600000|2005-08-21 22:00:00|2182.339515|2182.339515|2154.545116|2154.545116|2187.131653|2187.131653|2153.586689|2153.586689|4352087
1124748000000|2005-08-22 22:00:00|2146.877696|2146.877696|2127.709145|2127.709145|2148.794551|2148.794551|2124.833862|2124.833862|4892086
1124834400000|2005-08-23 22:00:00|2122.917007|2122.917007|2111.415877|2111.415877|2123.875435|2123.875435|2073.078775|2073.078775|6999671
1124920800000|2005-08-24 22:00:00|2092.247326|2092.247326|2064.452927|2064.452927|2096.081036|2096.081036|2054.868652|2054.868652|8808793
1125007200000|2005-08-25 22:00:00|2065.411355|2065.411355|2041.450666|2041.450666|2069.245065|2069.245065|2032.824818|2032.824818|8246986
1125266400000|2005-08-28 22:00:00|2031.866391|2031.866391|2043.367521|2043.367521|2051.034942|2051.034942|2014.614695|2014.614695|5999750
1125352800000|2005-08-29 22:00:00|2055.827079|2055.827079|2051.034942|2051.034942|2075.954058|2075.954058|2051.034942|2051.034942|8697733
1125439200000|2005-08-30 22:00:00|2044.325949|2044.325949|2064.452927|2064.452927|2074.99563|2074.99563|2037.616956|2037.616956|7533291
1125525600000|2005-08-31 22:00:00|2074.99563|2074.99563|2070.203492|2070.203492|2093.205753|2093.205753|2061.577645|2061.577645|6922456
1125612000000|2005-09-01 22:00:00|2061.577645|2061.577645|2051.034942|2051.034942|2074.037203|2074.037203|2038.575384|2038.575384|6046825
1125871200000|2005-09-04 22:00:00|2052.951797|2052.951797|2074.037203|2074.037203|2086.496761|2086.496761|2052.951797|2052.951797|3757378
1125957600000|2005-09-05 22:00:00|2106.623739|2106.623739|2121.95858|2121.95858|2127.709145|2127.709145|2099.914746|2099.914746|11025700
1126044000000|2005-09-06 22:00:00|2138.251848|2138.251848|2137.29342|2137.29342|2141.127131|2141.127131|2118.12487|2118.12487|4795271
1126130400000|2005-09-07 22:00:00|2146.877696|2146.877696|2135.376565|2135.376565|2150.711406|2150.711406|2128.667573|2128.667573|4598585
1126216800000|2005-09-08 22:00:00|2144.002413|2144.002413|2151.669834|2151.669834|2152.628261|2152.628261|2130.584428|2130.584428|4311667
1126476000000|2005-09-11 22:00:00|2156.461971|2156.461971|2143.043986|2143.043986|2170.838384|2170.838384|2124.833862|2124.833862|6592391
1126562400000|2005-09-12 22:00:00|2140.168703|2140.168703|2121.95858|2121.95858|2148.794551|2148.794551|2115.249587|2115.249587|6432678
1126648800000|2005-09-13 22:00:00|2128.667573|2128.667573|2124.833862|2124.833862|2144.002413|2144.002413|2118.12487|2118.12487|3577938
1126735200000|2005-09-14 22:00:00|2120.041725|2120.041725|2124.833862|2124.833862|2145.919268|2145.919268|2109.499022|2109.499022|5119288
1126821600000|2005-09-15 22:00:00|2123.875435|2123.875435|2137.29342|2137.29342|2155.503544|2155.503544|2122.917007|2122.917007|6838998
1127080800000|2005-09-18 22:00:00|2118.12487|2118.12487|2117.166442|2117.166442|2143.043986|2143.043986|2108.540594|2108.540594|5525051
1127167200000|2005-09-19 22:00:00|2130.584428|2130.584428|2145.919268|2145.919268|2151.669834|2151.669834|2120.041725|2120.041725|4955013
1127253600000|2005-09-20 22:00:00|2126.750717|2126.750717|2097.997891|2097.997891|2133.45971|2133.45971|2092.247326|2092.247326|7583745
1127340000000|2005-09-21 22:00:00|2089.372043|2089.372043|2065.411355|2065.411355|2089.372043|2089.372043|2044.325949|2044.325949|7794318
1127426400000|2005-09-22 22:00:00|2069.245065|2069.245065|2093.205753|2093.205753|2097.997891|2097.997891|2069.245065|2069.245065|6043928
1127685600000|2005-09-25 22:00:00|2113.332732|2113.332732|2166.046247|2166.046247|2167.004674|2167.004674|2113.332732|2113.332732|10298582
1127772000000|2005-09-26 22:00:00|2154.545116|2154.545116|2154.545116|2154.545116|2174.672095|2174.672095|2144.960841|2144.960841|5810018
1127858400000|2005-09-27 22:00:00|2159.337254|2159.337254|2190.006935|2190.006935|2197.674356|2197.674356|2158.378826|2158.378826|8458326
1127944800000|2005-09-28 22:00:00|2180.42266|2180.42266|2169.879957|2169.879957|2199.591211|2199.591211|2168.921529|2168.921529|4627357
1128031200000|2005-09-29 22:00:00|2192.882218|2192.882218|2189.048508|2189.048508|2199.591211|2199.591211|2181.381087|2181.381087|4454666
1128290400000|2005-10-02 22:00:00|2192.882218|2192.882218|2187.131653|2187.131653|2202.466493|2202.466493|2174.672095|2174.672095|5710773
1128376800000|2005-10-03 22:00:00|2180.42266|2180.42266|2213.967624|2213.967624|2213.967624|2213.967624|2177.547377|2177.547377|5343517
1128463200000|2005-10-04 22:00:00|2192.882218|2192.882218|2182.339515|2182.339515|2209.175486|2209.175486|2182.339515|2182.339515|5791770
1128549600000|2005-10-05 22:00:00|2156.461971|2156.461971|2166.046247|2166.046247|2174.672095|2174.672095|2136.334993|2136.334993|9223267
1128636000000|2005-10-06 22:00:00|2147.836123|2147.836123|2143.043986|2143.043986|2166.046247|2166.046247|2132.501283|2132.501283|8615260
1128895200000|2005-10-09 22:00:00|2145.919268|2145.919268|2155.503544|2155.503544|2163.170964|2163.170964|2144.002413|2144.002413|4550978
1128981600000|2005-10-10 22:00:00|2146.877696|2146.877696|2167.963102|2167.963102|2176.58895|2176.58895|2146.877696|2146.877696|5750773
1129068000000|2005-10-11 22:00:00|2156.461971|2156.461971|2171.796812|2171.796812|2180.42266|2180.42266|2152.628261|2152.628261|6131079
1129154400000|2005-10-12 22:00:00|2157.420399|2157.420399|2166.046247|2166.046247|2177.547377|2177.547377|2142.085558|2142.085558|8908560
1129240800000|2005-10-13 22:00:00|2161.254109|2161.254109|2192.882218|2192.882218|2199.591211|2199.591211|2146.877696|2146.877696|8291887
1129500000000|2005-10-16 22:00:00|2189.048508|2189.048508|2204.383348|2204.383348|2208.217059|2208.217059|2173.713667|2173.713667|7449073
1129586400000|2005-10-17 22:00:00|2200.549638|2200.549638|2209.175486|2209.175486|2224.510327|2224.510327|2199.591211|2199.591211|9546796
1129672800000|2005-10-18 22:00:00|2185.214798|2185.214798|2163.170964|2163.170964|2201.508066|2201.508066|2142.085558|2142.085558|11238569
1129759200000|2005-10-19 22:00:00|2202.466493|2202.466493|2171.796812|2171.796812|2214.926051|2214.926051|2168.921529|2168.921529|7855729
1129845600000|2005-10-20 22:00:00|2147.836123|2147.836123|2167.963102|2167.963102|2190.006935|2190.006935|2147.836123|2147.836123|7617673
1130104800000|2005-10-23 22:00:00|2166.046247|2166.046247|2222.593472|2222.593472|2224.510327|2224.510327|2158.378826|2158.378826|7967405
1130191200000|2005-10-24 22:00:00|2230.260892|2230.260892|2242.72045|2242.72045|2259.972146|2259.972146|2226.427182|2226.427182|11855826
1130277600000|2005-10-25 22:00:00|2242.72045|2242.72045|2276.265414|2276.265414|2278.182269|2278.182269|2242.72045|2242.72045|9392127
1130364000000|2005-10-26 22:00:00|2269.556421|2269.556421|2247.512588|2247.512588|2278.182269|2278.182269|2238.88674|2238.88674|11393046
1130450400000|2005-10-27 22:00:00|2242.72045|2242.72045|2235.05303|2235.05303|2255.180008|2255.180008|2217.801334|2217.801334|7434042
1130713200000|2005-10-30 23:00:00|2252.304726|2252.304726|2315.560943|2315.560943|2317.477798|2317.477798|2252.304726|2252.304726|9582478
1130799600000|2005-10-31 23:00:00|2322.269936|2322.269936|2328.020501|2328.020501|2352.939618|2352.939618|2307.893523|2307.893523|7534770
1130886000000|2005-11-01 23:00:00|2322.269936|2322.269936|2321.311509|2321.311509|2352.939618|2352.939618|2304.059813|2304.059813|10083259
1130972400000|2005-11-02 23:00:00|2331.854212|2331.854212|2391.276719|2391.276719|2397.985712|2397.985712|2331.854212|2331.854212|9224269
1131058800000|2005-11-03 23:00:00|2386.484582|2386.484582|2391.276719|2391.276719|2420.987973|2420.987973|2382.650871|2382.650871|10420443
1131318000000|2005-11-06 23:00:00|2386.484582|2386.484582|2390.318292|2390.318292|2393.193574|2393.193574|2370.191313|2370.191313|9168331
1131404400000|2005-11-07 23:00:00|2369.232886|2369.232886|2342.396915|2342.396915|2386.484582|2386.484582|2323.228364|2323.228364|16062065
1131490800000|2005-11-08 23:00:00|2349.105907|2349.105907|2309.810378|2309.810378|2351.98119|2351.98119|2303.101385|2303.101385|13084546
1131577200000|2005-11-09 23:00:00|2331.854212|2331.854212|2354.856473|2354.856473|2365.399176|2365.399176|2322.269936|2322.269936|11207028
1131663600000|2005-11-10 23:00:00|2390.318292|2390.318292|2411.403698|2411.403698|2415.237408|2415.237408|2381.692444|2381.692444|8302862
1131922800000|2005-11-13 23:00:00|2400.860995|2400.860995|2399.902567|2399.902567|2408.528415|2408.528415|2387.443009|2387.443009|5593867
1132009200000|2005-11-14 23:00:00|2396.068857|2396.068857|2416.195835|2416.195835|2425.780111|2425.780111|2387.443009|2387.443009|6844241
1132095600000|2005-11-15 23:00:00|2417.154263|2417.154263|2372.108168|2372.108168|2421.946401|2421.946401|2371.149741|2371.149741|9079865
1132182000000|2005-11-16 23:00:00|2387.443009|2387.443009|2395.110429|2395.110429|2409.486843|2409.486843|2384.567726|2384.567726|6130013
1132268400000|2005-11-17 23:00:00|2423.863256|2423.863256|2436.322814|2436.322814|2451.657654|2451.657654|2409.486843|2409.486843|8500505
1132527600000|2005-11-20 23:00:00|2433.447531|2433.447531|2447.823944|2447.823944|2457.40822|2457.40822|2426.738538|2426.738538|5563816
1132614000000|2005-11-21 23:00:00|2447.823944|2447.823944|2448.782372|2448.782372|2457.40822|2457.40822|2431.530676|2431.530676|5698686
1132700400000|2005-11-22 23:00:00|2469.867778|2469.867778|2463.158785|2463.158785|2469.867778|2469.867778|2446.865517|2446.865517|5155137
1132786800000|2005-11-23 23:00:00|2459.325075|2459.325075|2448.782372|2448.782372|2469.867778|2469.867778|2445.907089|2445.907089|3779635
1132873200000|2005-11-24 23:00:00|2463.158785|2463.158785|2447.823944|2447.823944|2463.158785|2463.158785|2435.364386|2435.364386|4171526
1133132400000|2005-11-27 23:00:00|2464.117213|2464.117213|2465.07564|2465.07564|2498.620604|2498.620604|2454.532937|2454.532937|9985414
1133218800000|2005-11-28 23:00:00|2465.07564|2465.07564|2489.994756|2489.994756|2501.495887|2501.495887|2459.325075|2459.325075|7404003
1133305200000|2005-11-29 23:00:00|2477.535198|2477.535198|2452.616082|2452.616082|2496.703749|2496.703749|2450.699227|2450.699227|12979244
1133391600000|2005-11-30 23:00:00|2466.034068|2466.034068|2511.080162|2511.080162|2517.789155|2517.789155|2458.366647|2458.366647|7510435
1133478000000|2005-12-01 23:00:00|2512.997017|2512.997017|2545.583554|2545.583554|2549.417264|2549.417264|2509.163307|2509.163307|6138135
1133737200000|2005-12-04 23:00:00|2539.832988|2539.832988|2554.209402|2554.209402|2561.876822|2561.876822|2538.874561|2538.874561|6641896
1133823600000|2005-12-05 23:00:00|2553.250974|2553.250974|2587.754366|2587.754366|2587.754366|2587.754366|2544.625126|2544.625126|6254227
1133910000000|2005-12-06 23:00:00|2584.879083|2584.879083|2567.627387|2567.627387|2595.421786|2595.421786|2559.959967|2559.959967|7157694
1133996400000|2005-12-07 23:00:00|2541.749844|2541.749844|2546.541981|2546.541981|2550.375691|2550.375691|2515.8723|2515.8723|10636914
1134082800000|2005-12-08 23:00:00|2535.999278|2535.999278|2543.666699|2543.666699|2549.417264|2549.417264|2523.53972|2523.53972|5842869
1134342000000|2005-12-11 23:00:00|2555.167829|2555.167829|2561.876822|2561.876822|2573.377952|2573.377952|2542.708271|2542.708271|5034156
1134428400000|2005-12-12 23:00:00|2559.001539|2559.001539|2555.167829|2555.167829|2570.50267|2570.50267|2536.957706|2536.957706|6706934
1134514800000|2005-12-13 23:00:00|2547.500409|2547.500409|2548.458836|2548.458836|2568.585815|2568.585815|2535.999278|2535.999278|5890123
1134601200000|2005-12-14 23:00:00|2552.292546|2552.292546|2535.040851|2535.040851|2553.250974|2553.250974|2513.955445|2513.955445|6622541
1134687600000|2005-12-15 23:00:00|2522.581293|2522.581293|2578.17009|2578.17009|2587.754366|2587.754366|2522.581293|2522.581293|10318909
1134946800000|2005-12-18 23:00:00|2577.211663|2577.211663|2542.708271|2542.708271|2587.754366|2587.754366|2542.708271|2542.708271|6022027
1135033200000|2005-12-19 23:00:00|2547.500409|2547.500409|2634.717315|2634.717315|2634.717315|2634.717315|2541.749844|2541.749844|20469544
1135119600000|2005-12-20 23:00:00|2633.758888|2633.758888|2654.844294|2654.844294|2666.345424|2666.345424|2621.29933|2621.29933|14062236
1135206000000|2005-12-21 23:00:00|2645.260018|2645.260018|2679.76341|2679.76341|2680.721837|2680.721837|2638.551025|2638.551025|6455635
1135292400000|2005-12-22 23:00:00|2683.59712|2683.59712|2672.095989|2672.095989|2688.389258|2688.389258|2655.802721|2655.802721|3042585
1135638000000|2005-12-26 23:00:00|2666.345424|2666.345424|2677.846555|2677.846555|2691.26454|2691.26454|2660.594859|2660.594859|2531427
1135724400000|2005-12-27 23:00:00|2662.511714|2662.511714|2661.553286|2661.553286|2683.59712|2683.59712|2654.844294|2654.844294|3690517
1135810800000|2005-12-28 23:00:00|2674.012844|2674.012844|2672.095989|2672.095989|2690.306113|2690.306113|2662.511714|2662.511714|2768099
1135897200000|2005-12-29 23:00:00|2662.511714|2662.511714|2612.673482|2612.673482|2662.511714|2662.511714|2602.130779|2602.130779|4462804
1136156400000|2006-01-01 23:00:00|2628.96675|2628.96675|2646.218446|2646.218446|2653.885866|2653.885866|2617.465619|2617.465619|2779571
1136242800000|2006-01-02 23:00:00|2646.218446|2646.218446|2648.135301|2648.135301|2695.09825|2695.09825|2632.80046|2632.80046|7429751
1136329200000|2006-01-03 23:00:00|2683.59712|2683.59712|2714.266801|2714.266801|2715.225229|2715.225229|2654.844294|2654.844294|8355505
1136415600000|2006-01-04 23:00:00|2707.557808|2707.557808|2706.599381|2706.599381|2720.975794|2720.975794|2694.139823|2694.139823|5803501
1136502000000|2006-01-05 23:00:00|2715.225229|2715.225229|2725.767932|2725.767932|2738.22749|2738.22749|2699.890388|2699.890388|7884858
1136761200000|2006-01-08 23:00:00|2715.225229|2715.225229|2679.76341|2679.76341|2727.684787|2727.684787|2677.846555|2677.846555|10200996
1136847600000|2006-01-09 23:00:00|2668.262279|2668.262279|2628.96675|2628.96675|2668.262279|2668.262279|2612.673482|2612.673482|20692235
1136934000000|2006-01-10 23:00:00|2654.844294|2654.844294|2606.922916|2606.922916|2658.678004|2658.678004|2592.546503|2592.546503|10723077
1137020400000|2006-01-11 23:00:00|2615.548764|2615.548764|2633.758888|2633.758888|2640.46788|2640.46788|2608.839772|2608.839772|7499985
1137106800000|2006-01-12 23:00:00|2618.424047|2618.424047|2597.338641|2597.338641|2621.29933|2621.29933|2581.045373|2581.045373|11497284
1137366000000|2006-01-15 23:00:00|2589.671221|2589.671221|2611.715054|2611.715054|2621.29933|2621.29933|2586.795938|2586.795938|4671147
1137452400000|2006-01-16 23:00:00|2583.920655|2583.920655|2561.876822|2561.876822|2591.588076|2591.588076|2550.375691|2550.375691|9077300
1137538800000|2006-01-17 23:00:00|2515.8723|2515.8723|2529.290285|2529.290285|2544.625126|2544.625126|2482.327336|2482.327336|13868179
1137625200000|2006-01-18 23:00:00|2561.876822|2561.876822|2571.461097|2571.461097|2576.253235|2576.253235|2538.874561|2538.874561|8594120
1137711600000|2006-01-19 23:00:00|2564.752105|2564.752105|2506.288024|2506.288024|2586.795938|2586.795938|2497.662177|2497.662177|9123940
1137970800000|2006-01-22 23:00:00|2459.325075|2459.325075|2500.537459|2500.537459|2509.163307|2509.163307|2457.40822|2457.40822|8644024
1138057200000|2006-01-23 23:00:00|2512.03859|2512.03859|2511.080162|2511.080162|2517.789155|2517.789155|2477.535198|2477.535198|9645658
1138143600000|2006-01-24 23:00:00|2521.622865|2521.622865|2579.128518|2579.128518|2582.0038|2582.0038|2509.163307|2509.163307|10964990
1138230000000|2006-01-25 23:00:00|2606.922916|2606.922916|2673.054417|2673.054417|2673.054417|2673.054417|2603.089206|2603.089206|13278253
1138316400000|2006-01-26 23:00:00|2702.765671|2702.765671|2702.765671|2702.765671|2716.183656|2716.183656|2656.761149|2656.761149|9291689
1138575600000|2006-01-29 23:00:00|2695.09825|2695.09825|2676.888127|2676.888127|2700.848816|2700.848816|2665.386997|2665.386997|4884334
1138662000000|2006-01-30 23:00:00|2676.888127|2676.888127|2674.012844|2674.012844|2693.181395|2693.181395|2647.176873|2647.176873|7694290
1138748400000|2006-01-31 23:00:00|2663.470141|2663.470141|2697.015105|2697.015105|2708.516236|2708.516236|2653.885866|2653.885866|6439803
1138834800000|2006-02-01 23:00:00|2719.058939|2719.058939|2652.927438|2652.927438|2730.560069|2730.560069|2642.384735|2642.384735|7337557
1138921200000|2006-02-02 23:00:00|2659.636431|2659.636431|2642.384735|2642.384735|2682.638692|2682.638692|2613.631909|2613.631909|6433862
1139180400000|2006-02-05 23:00:00|2654.844294|2654.844294|2667.303852|2667.303852|2682.638692|2682.638692|2643.343163|2643.343163|5303708
1139266800000|2006-02-06 23:00:00|2674.971272|2674.971272|2669.220707|2669.220707|2699.890388|2699.890388|2655.802721|2655.802721|5884295
1139353200000|2006-02-07 23:00:00|2647.176873|2647.176873|2640.46788|2640.46788|2655.802721|2655.802721|2617.465619|2617.465619|5997764
1139439600000|2006-02-08 23:00:00|2654.844294|2654.844294|2681.680265|2681.680265|2701.807243|2701.807243|2650.052156|2650.052156|6289328
1139526000000|2006-02-09 23:00:00|2678.804982|2678.804982|2668.262279|2668.262279|2717.142084|2717.142084|2664.428569|2664.428569|5706603
1139785200000|2006-02-12 23:00:00|2664.428569|2664.428569|2700.848816|2700.848816|2704.682526|2704.682526|2649.093728|2649.093728|6480707
1139871600000|2006-02-13 23:00:00|2706.599381|2706.599381|2693.181395|2693.181395|2713.308374|2713.308374|2655.802721|2655.802721|7348049
1139958000000|2006-02-14 23:00:00|2713.308374|2713.308374|2696.056678|2696.056678|2717.142084|2717.142084|2674.971272|2674.971272|7007047
1140044400000|2006-02-15 23:00:00|2712.349946|2712.349946|2767.938744|2767.938744|2783.273584|2783.273584|2702.765671|2702.765671|9167814
1140130800000|2006-02-16 23:00:00|2772.730881|2772.730881|2789.02415|2789.02415|2807.234273|2807.234273|2756.437613|2756.437613|7393493
1140390000000|2006-02-19 23:00:00|2782.315157|2782.315157|2779.439874|2779.439874|2791.899432|2791.899432|2766.021889|2766.021889|2802436
1140476400000|2006-02-20 23:00:00|2799.566853|2799.566853|2784.232012|2784.232012|2814.901693|2814.901693|2772.730881|2772.730881|6408150
1140562800000|2006-02-21 23:00:00|2777.523019|2777.523019|2831.194961|2831.194961|2831.194961|2831.194961|2776.564591|2776.564591|5349362
1140649200000|2006-02-22 23:00:00|2824.485969|2824.485969|2803.400563|2803.400563|2834.070244|2834.070244|2792.85786|2792.85786|6955761
1140735600000|2006-02-23 23:00:00|2795.733142|2795.733142|2810.109555|2810.109555|2822.569114|2822.569114|2786.148867|2786.148867|4633666
1140994800000|2006-02-26 23:00:00|2817.776976|2817.776976|2846.529802|2846.529802|2851.32194|2851.32194|2817.776976|2817.776976|6108764
1141081200000|2006-02-27 23:00:00|2902.1186|2902.1186|2840.779237|2840.779237|2935.663564|2935.663564|2814.901693|2814.901693|12293505
1141167600000|2006-02-28 23:00:00|2857.072505|2857.072505|2880.074766|2880.074766|2892.534324|2892.534324|2844.612947|2844.612947|7241132
1141254000000|2006-03-01 23:00:00|2889.659042|2889.659042|2832.153389|2832.153389|2898.284889|2898.284889|2812.026411|2812.026411|6695005
1141340400000|2006-03-02 23:00:00|2841.737664|2841.737664|2780.398302|2780.398302|2858.98936|2858.98936|2762.188178|2762.188178|8771300
1141599600000|2006-03-05 23:00:00|2821.610686|2821.610686|2818.735403|2818.735403|2839.820809|2839.820809|2801.483708|2801.483708|6555007
1141686000000|2006-03-06 23:00:00|2803.400563|2803.400563|2797.649997|2797.649997|2812.984838|2812.984838|2780.398302|2780.398302|7014662
1141772400000|2006-03-07 23:00:00|2802.442135|2802.442135|2757.396041|2757.396041|2802.442135|2802.442135|2706.599381|2706.599381|11432368
1141858800000|2006-03-08 23:00:00|2786.148867|2786.148867|2762.188178|2762.188178|2792.85786|2792.85786|2738.22749|2738.22749|9071754
1141945200000|2006-03-09 23:00:00|2739.185917|2739.185917|2787.107294|2787.107294|2796.69157|2796.69157|2739.185917|2739.185917|9126483
1142204400000|2006-03-12 23:00:00|2803.400563|2803.400563|2789.02415|2789.02415|2810.109555|2810.109555|2771.772454|2771.772454|6681840
1142290800000|2006-03-13 23:00:00|2779.439874|2779.439874|2788.065722|2788.065722|2795.733142|2795.733142|2769.855599|2769.855599|7412024
1142377200000|2006-03-14 23:00:00|2801.483708|2801.483708|2794.774715|2794.774715|2808.1927|2808.1927|2769.855599|2769.855599|7297327
1142463600000|2006-03-15 23:00:00|2796.69157|2796.69157|2797.649997|2797.649997|2809.151128|2809.151128|2769.855599|2769.855599|6400033
1142550000000|2006-03-16 23:00:00|2805.317418|2805.317418|2815.860121|2815.860121|2878.157911|2878.157911|2804.35899|2804.35899|11721520
1142809200000|2006-03-19 23:00:00|2846.529802|2846.529802|2779.439874|2779.439874|2846.529802|2846.529802|2769.855599|2769.855599|9550920
1142895600000|2006-03-20 23:00:00|2786.148867|2786.148867|2762.188178|2762.188178|2787.107294|2787.107294|2737.269062|2737.269062|8580994
1142982000000|2006-03-21 23:00:00|2735.352207|2735.352207|2783.273584|2783.273584|2783.273584|2783.273584|2717.142084|2717.142084|9390687
1143068400000|2006-03-22 23:00:00|2789.02415|2789.02415|2764.105033|2764.105033|2791.899432|2791.899432|2755.479186|2755.479186|6218597
1143154800000|2006-03-23 23:00:00|2769.855599|2769.855599|2746.853338|2746.853338|2772.730881|2772.730881|2726.726359|2726.726359|5737883
1143410400000|2006-03-26 22:00:00|2732.476925|2732.476925|2705.640953|2705.640953|2753.56233|2753.56233|2705.640953|2705.640953|6085042
1143496800000|2006-03-27 22:00:00|2713.308374|2713.308374|2716.183656|2716.183656|2760.271323|2760.271323|2707.557808|2707.557808|9900161
1143583200000|2006-03-28 22:00:00|2721.934222|2721.934222|2756.437613|2756.437613|2763.146606|2763.146606|2710.433091|2710.433091|5182533
1143669600000|2006-03-29 22:00:00|2778.481447|2778.481447|2800.52528|2800.52528|2806.275845|2806.275845|2766.980316|2766.980316|7909949
1143756000000|2006-03-30 22:00:00|2790.941005|2790.941005|2775.606164|2775.606164|2799.566853|2799.566853|2769.855599|2769.855599|7073201
1144015200000|2006-04-02 22:00:00|2804.35899|2804.35899|2807.234273|2807.234273|2810.109555|2810.109555|2784.232012|2784.232012|8333192
1144101600000|2006-04-03 22:00:00|2796.69157|2796.69157|2774.647736|2774.647736|2805.317418|2805.317418|2769.855599|2769.855599|6204751
1144188000000|2006-04-04 22:00:00|2812.026411|2812.026411|2795.733142|2795.733142|2812.026411|2812.026411|2771.772454|2771.772454|5937699
1144274400000|2006-04-05 22:00:00|2799.566853|2799.566853|2789.02415|2789.02415|2812.026411|2812.026411|2751.645475|2751.645475|6711518
1144360800000|2006-04-06 22:00:00|2794.774715|2794.774715|2751.645475|2751.645475|2803.400563|2803.400563|2743.978055|2743.978055|7224108
1144620000000|2006-04-09 22:00:00|2751.645475|2751.645475|2745.89491|2745.89491|2759.312896|2759.312896|2726.726359|2726.726359|5101131
1144706400000|2006-04-10 22:00:00|2749.72862|2749.72862|2674.012844|2674.012844|2755.479186|2755.479186|2674.012844|2674.012844|10596842
1144792800000|2006-04-11 22:00:00|2673.054417|2673.054417|2656.761149|2656.761149|2674.012844|2674.012844|2619.382474|2619.382474|9143930
1144879200000|2006-04-12 22:00:00|2655.802721|2655.802721|2684.555547|2684.555547|2695.09825|2695.09825|2655.802721|2655.802721|6162482
1145311200000|2006-04-17 22:00:00|2666.345424|2666.345424|2681.680265|2681.680265|2683.59712|2683.59712|2648.135301|2648.135301|5603873
1145397600000|2006-04-18 22:00:00|2707.557808|2707.557808|2722.892649|2722.892649|2736.310635|2736.310635|2695.09825|2695.09825|8031049
1145484000000|2006-04-19 22:00:00|2726.726359|2726.726359|2751.645475|2751.645475|2759.312896|2759.312896|2717.142084|2717.142084|8259759
1145570400000|2006-04-20 22:00:00|2756.437613|2756.437613|2768.897171|2768.897171|2779.439874|2779.439874|2745.89491|2745.89491|7727381
1145829600000|2006-04-23 22:00:00|2743.978055|2743.978055|2727.684787|2727.684787|2757.396041|2757.396041|2726.726359|2726.726359|6995818
1145916000000|2006-04-24 22:00:00|2737.269062|2737.269062|2732.476925|2732.476925|2750.687048|2750.687048|2727.684787|2727.684787|7702174
1146002400000|2006-04-25 22:00:00|2742.0612|2742.0612|2773.689309|2773.689309|2775.606164|2775.606164|2731.518497|2731.518497|7392224
1146088800000|2006-04-26 22:00:00|2803.400563|2803.400563|2812.984838|2812.984838|2826.402824|2826.402824|2779.439874|2779.439874|10592410
1146175200000|2006-04-27 22:00:00|2806.275845|2806.275845|2788.065722|2788.065722|2815.860121|2815.860121|2780.398302|2780.398302|7925946
1146520800000|2006-05-01 22:00:00|2777.523019|2777.523019|2834.070244|2834.070244|2838.862382|2838.862382|2777.523019|2777.523019|6847041
1146607200000|2006-05-02 22:00:00|2848.446657|2848.446657|2800.52528|2800.52528|2859.947788|2859.947788|2800.52528|2800.52528|12076964
1146693600000|2006-05-03 22:00:00|2793.816287|2793.816287|2817.776976|2817.776976|2817.776976|2817.776976|2777.523019|2777.523019|5824477
1146780000000|2006-05-04 22:00:00|2822.569114|2822.569114|2875.282628|2875.282628|2878.157911|2878.157911|2818.735403|2818.735403|8886478
1147039200000|2006-05-07 22:00:00|2895.409607|2895.409607|2909.78602|2909.78602|2933.746709|2933.746709|2895.409607|2895.409607|9189682
1147125600000|2006-05-08 22:00:00|2901.160172|2901.160172|2923.204006|2923.204006|2932.788281|2932.788281|2897.326462|2897.326462|9190088
1147212000000|2006-05-09 22:00:00|2918.411868|2918.411868|2880.074766|2880.074766|2939.497274|2939.497274|2871.448918|2871.448918|10714963
1147298400000|2006-05-10 22:00:00|2889.659042|2889.659042|2840.779237|2840.779237|2900.201745|2900.201745|2838.862382|2838.862382|11332759
1147384800000|2006-05-11 22:00:00|2769.855599|2769.855599|2696.056678|2696.056678|2769.855599|2769.855599|2696.056678|2696.056678|11343920
1147644000000|2006-05-14 22:00:00|2689.347685|2689.347685|2683.59712|2683.59712|2716.183656|2716.183656|2640.46788|2640.46788|19106259
1147730400000|2006-05-15 22:00:00|2683.59712|2683.59712|2709.474663|2709.474663|2727.684787|2727.684787|2669.220707|2669.220707|16546702
1147816800000|2006-05-16 22:00:00|2702.765671|2702.765671|2582.962228|2582.962228|2718.100511|2718.100511|2582.962228|2582.962228|11681319
1147903200000|2006-05-17 22:00:00|2587.754366|2587.754366|2583.920655|2583.920655|2626.091467|2626.091467|2528.331858|2528.331858|16538251
1147989600000|2006-05-18 22:00:00|2568.585815|2568.585815|2595.421786|2595.421786|2616.507192|2616.507192|2559.959967|2559.959967|9267664
1148248800000|2006-05-21 22:00:00|2587.754366|2587.754366|2526.415003|2526.415003|2595.421786|2595.421786|2524.498148|2524.498148|11470352
1148335200000|2006-05-22 22:00:00|2546.541981|2546.541981|2599.255496|2599.255496|2620.340902|2620.340902|2543.666699|2543.666699|10962697
1148421600000|2006-05-23 22:00:00|2568.585815|2568.585815|2554.209402|2554.209402|2589.671221|2589.671221|2520.664438|2520.664438|8381774
1148508000000|2006-05-24 22:00:00|2555.167829|2555.167829|2606.922916|2606.922916|2606.922916|2606.922916|2533.123996|2533.123996|5664945
1148594400000|2006-05-25 22:00:00|2644.301591|2644.301591|2674.012844|2674.012844|2674.012844|2674.012844|2631.842033|2631.842033|14232680
1148853600000|2006-05-28 22:00:00|2657.719576|2657.719576|2652.927438|2652.927438|2678.804982|2678.804982|2650.052156|2650.052156|2441429
1148940000000|2006-05-29 22:00:00|2651.010583|2651.010583|2564.752105|2564.752105|2655.802721|2655.802721|2553.250974|2553.250974|13146894
1149026400000|2006-05-30 22:00:00|2527.37343|2527.37343|2597.338641|2597.338641|2604.047634|2604.047634|2511.080162|2511.080162|10208222
1149112800000|2006-05-31 22:00:00|2595.421786|2595.421786|2599.255496|2599.255496|2611.715054|2611.715054|2552.292546|2552.292546|6165202
1149199200000|2006-06-01 22:00:00|2630.883605|2630.883605|2576.253235|2576.253235|2633.758888|2633.758888|2569.544242|2569.544242|8118262
1149458400000|2006-06-04 22:00:00|2585.83751|2585.83751|2559.001539|2559.001539|2590.629648|2590.629648|2541.749844|2541.749844|5109226
1149544800000|2006-06-05 22:00:00|2530.248713|2530.248713|2491.911611|2491.911611|2554.209402|2554.209402|2483.285763|2483.285763|10229851
1149631200000|2006-06-06 22:00:00|2512.03859|2512.03859|2489.036329|2489.036329|2520.664438|2520.664438|2463.158785|2463.158785|8501664
1149717600000|2006-06-07 22:00:00|2405.653132|2405.653132|2400.860995|2400.860995|2453.57451|2453.57451|2400.860995|2400.860995|14486399
1149804000000|2006-06-08 22:00:00|2439.198096|2439.198096|2450.699227|2450.699227|2466.992495|2466.992495|2418.11269|2418.11269|9999641
1150063200000|2006-06-11 22:00:00|2435.364386|2435.364386|2405.653132|2405.653132|2462.200357|2462.200357|2402.77785|2402.77785|6543598
1150149600000|2006-06-12 22:00:00|2349.105907|2349.105907|2328.978929|2328.978929|2364.440748|2364.440748|2305.976668|2305.976668|14047320
1150236000000|2006-06-13 22:00:00|2266.681139|2266.681139|2287.766545|2287.766545|2309.810378|2309.810378|2247.512588|2247.512588|21017006
1150322400000|2006-06-14 22:00:00|2313.644088|2313.644088|2368.274458|2368.274458|2374.983451|2374.983451|2305.01824|2305.01824|11673084
1150408800000|2006-06-15 22:00:00|2413.320553|2413.320553|2345.272197|2345.272197|2426.738538|2426.738538|2345.272197|2345.272197|23872170
1150668000000|2006-06-18 22:00:00|2295.433965|2295.433965|2328.978929|2328.978929|2360.607038|2360.607038|2281.057552|2281.057552|14355144
1150754400000|2006-06-19 22:00:00|2311.727233|2311.727233|2341.438487|2341.438487|2342.396915|2342.396915|2295.433965|2295.433965|15614718
1150840800000|2006-06-20 22:00:00|2345.272197|2345.272197|2311.727233|2311.727233|2351.98119|2351.98119|2285.84969|2285.84969|14807181
1150927200000|2006-06-21 22:00:00|2343.355342|2343.355342|2330.895784|2330.895784|2371.149741|2371.149741|2313.644088|2313.644088|17330731
1151013600000|2006-06-22 22:00:00|2315.560943|2315.560943|2287.766545|2287.766545|2356.773328|2356.773328|2265.722711|2265.722711|20076595
1151272800000|2006-06-25 22:00:00|2284.891262|2284.891262|2298.309248|2298.309248|2305.01824|2305.01824|2281.057552|2281.057552|13444006
1151359200000|2006-06-26 22:00:00|2305.01824|2305.01824|2327.062074|2327.062074|2348.14748|2348.14748|2305.01824|2305.01824|23960499
1151445600000|2006-06-27 22:00:00|2313.644088|2313.644088|2363.482321|2363.482321|2384.567726|2384.567726|2312.685661|2312.685661|22556132
1151532000000|2006-06-28 22:00:00|2395.110429|2395.110429|2424.821683|2424.821683|2427.696966|2427.696966|2381.692444|2381.692444|24198867
1151618400000|2006-06-29 22:00:00|2471.784633|2471.784633|2459.325075|2459.325075|2476.576771|2476.576771|2439.198096|2439.198096|22754354
1151877600000|2006-07-02 22:00:00|2472.74306|2472.74306|2486.161046|2486.161046|2489.036329|2489.036329|2456.449792|2456.449792|7820095
1151964000000|2006-07-03 22:00:00|2481.368908|2481.368908|2503.412742|2503.412742|2506.288024|2506.288024|2455.491365|2455.491365|5959861
1152050400000|2006-07-04 22:00:00|2486.161046|2486.161046|2471.784633|2471.784633|2499.579032|2499.579032|2455.491365|2455.491365|8153231
1152136800000|2006-07-05 22:00:00|2472.74306|2472.74306|2510.121735|2510.121735|2510.121735|2510.121735|2468.90935|2468.90935|8097052
1152223200000|2006-07-06 22:00:00|2492.870039|2492.870039|2487.119474|2487.119474|2501.495887|2501.495887|2466.992495|2466.992495|8557233
1152482400000|2006-07-09 22:00:00|2493.828466|2493.828466|2492.870039|2492.870039|2508.20488|2508.20488|2459.325075|2459.325075|6897260
1152568800000|2006-07-10 22:00:00|2491.911611|2491.911611|2459.325075|2459.325075|2492.870039|2492.870039|2452.616082|2452.616082|7638165
1152655200000|2006-07-11 22:00:00|2489.994756|2489.994756|2477.535198|2477.535198|2500.537459|2500.537459|2463.158785|2463.158785|16905122
1152741600000|2006-07-12 22:00:00|2506.2102|2506.2102|2433.90628|2433.90628|2510.11852|2510.11852|2420.22716|2420.22716|13954254
1152828000000|2006-07-13 22:00:00|2414.36468|2414.36468|2372.35024|2372.35024|2418.273|2418.273|2371.37316|2371.37316|8783043
1153087200000|2006-07-16 22:00:00|2382.12104|2382.12104|2382.12104|2382.12104|2397.75432|2397.75432|2337.17536|2337.17536|9469106
1153173600000|2006-07-17 22:00:00|2365.51068|2365.51068|2387.98352|2387.98352|2417.29592|2417.29592|2358.67112|2358.67112|8088519
1153260000000|2006-07-18 22:00:00|2393.846|2393.846|2483.73736|2483.73736|2483.73736|2483.73736|2393.846|2393.846|10625426
1153346400000|2006-07-19 22:00:00|2520.8664|2520.8664|2494.48524|2494.48524|2520.8664|2520.8664|2479.82904|2479.82904|6589414
1153432800000|2006-07-20 22:00:00|2484.71444|2484.71444|2455.40204|2455.40204|2501.3248|2501.3248|2449.53956|2449.53956|6724394
1153692000000|2006-07-23 22:00:00|2471.03532|2471.03532|2535.5226|2535.5226|2535.5226|2535.5226|2459.31036|2459.31036|6390758
1153778400000|2006-07-24 22:00:00|2542.36216|2542.36216|2532.59136|2532.59136|2557.01836|2557.01836|2514.02684|2514.02684|6432246
1153864800000|2006-07-25 22:00:00|2548.22464|2548.22464|2533.56844|2533.56844|2553.11004|2553.11004|2507.18728|2507.18728|6463410
1153951200000|2006-07-26 22:00:00|2560.92668|2560.92668|2598.05572|2598.05572|2600.98696|2600.98696|2538.45384|2538.45384|13287888
1154037600000|2006-07-27 22:00:00|2581.44536|2581.44536|2626.39104|2626.39104|2626.39104|2626.39104|2551.15588|2551.15588|6734787
1154296800000|2006-07-30 22:00:00|2626.39104|2626.39104|2638.116|2638.116|2647.8868|2647.8868|2602.94112|2602.94112|7764088
1154383200000|2006-07-31 22:00:00|2605.87236|2605.87236|2612.71192|2612.71192|2659.61176|2659.61176|2604.89528|2604.89528|8661240
1154469600000|2006-08-01 22:00:00|2628.3452|2628.3452|2676.22212|2676.22212|2676.22212|2676.22212|2616.62024|2616.62024|6723089
1154556000000|2006-08-02 22:00:00|2726.0532|2726.0532|2649.84096|2649.84096|2728.98444|2728.98444|2619.55148|2619.55148|11980116
1154642400000|2006-08-03 22:00:00|2675.24504|2675.24504|2740.7094|2740.7094|2748.52604|2748.52604|2639.09308|2639.09308|11600594
1154901600000|2006-08-06 22:00:00|2692.83248|2692.83248|2679.15336|2679.15336|2710.41992|2710.41992|2666.45132|2666.45132|7286275
1154988000000|2006-08-07 22:00:00|2692.83248|2692.83248|2690.87832|2690.87832|2703.58036|2703.58036|2684.03876|2684.03876|4934896
1155074400000|2006-08-08 22:00:00|2704.55744|2704.55744|2763.18224|2763.18224|2768.06764|2768.06764|2691.8554|2691.8554|8135895
1155160800000|2006-08-09 22:00:00|2720.19072|2720.19072|2720.19072|2720.19072|2734.84692|2734.84692|2701.6262|2701.6262|8817939
1155247200000|2006-08-10 22:00:00|2738.75524|2738.75524|2746.57188|2746.57188|2770.0218|2770.0218|2723.12196|2723.12196|5578304
1155506400000|2006-08-13 22:00:00|2774.9072|2774.9072|2789.5634|2789.5634|2789.5634|2789.5634|2762.20516|2762.20516|5101653
1155592800000|2006-08-14 22:00:00|2778.81552|2778.81552|2841.34864|2841.34864|2856.00484|2856.00484|2770.0218|2770.0218|7673872
1155679200000|2006-08-15 22:00:00|2833.532|2833.532|2830.60076|2830.60076|2841.34864|2841.34864|2803.24252|2803.24252|8232551
1155765600000|2006-08-16 22:00:00|2838.4174|2838.4174|2839.39448|2839.39448|2851.11944|2851.11944|2822.78412|2822.78412|8224319
1155852000000|2006-08-17 22:00:00|2845.25696|2845.25696|2832.55492|2832.55492|2866.75272|2866.75272|2815.94456|2815.94456|9889109
1156111200000|2006-08-20 22:00:00|2823.7612|2823.7612|2803.24252|2803.24252|2827.66952|2827.66952|2801.28836|2801.28836|6209199
1156197600000|2006-08-21 22:00:00|2810.08208|2810.08208|2777.83844|2777.83844|2822.78412|2822.78412|2742.66356|2742.66356|11295849
1156284000000|2006-08-22 22:00:00|2768.06764|2768.06764|2733.86984|2733.86984|2773.93012|2773.93012|2727.03028|2727.03028|8304527
1156370400000|2006-08-23 22:00:00|2732.89276|2732.89276|2747.54896|2747.54896|2761.22808|2761.22808|2719.21364|2719.21364|7729708
1156456800000|2006-08-24 22:00:00|2740.7094|2740.7094|2749.50312|2749.50312|2770.0218|2770.0218|2719.21364|2719.21364|4765164
1156716000000|2006-08-27 22:00:00|2731.91568|2731.91568|2765.1364|2765.1364|2770.0218|2770.0218|2721.1678|2721.1678|3434780
1156802400000|2006-08-28 22:00:00|2766.11348|2766.11348|2770.99888|2770.99888|2799.3342|2799.3342|2755.3656|2755.3656|5098917
1156888800000|2006-08-29 22:00:00|2773.93012|2773.93012|2813.9904|2813.9904|2823.7612|2823.7612|2771.97596|2771.97596|6437666
1156975200000|2006-08-30 22:00:00|2799.3342|2799.3342|2833.532|2833.532|2845.25696|2845.25696|2799.3342|2799.3342|8913399
1157061600000|2006-08-31 22:00:00|2833.532|2833.532|2872.6152|2872.6152|2891.17972|2891.17972|2828.6466|2828.6466|8780087
1157320800000|2006-09-03 22:00:00|2867.7298|2867.7298|2884.34016|2884.34016|2891.17972|2891.17972|2867.7298|2867.7298|4261039
1157407200000|2006-09-04 22:00:00|2882.386|2882.386|2857.959|2857.959|2887.2714|2887.2714|2848.1882|2848.1882|5861037
1157493600000|2006-09-05 22:00:00|2845.25696|2845.25696|2829.62368|2829.62368|2856.98192|2856.98192|2823.7612|2823.7612|7751142
1157580000000|2006-09-06 22:00:00|2790.54048|2790.54048|2760.251|2760.251|2808.12792|2808.12792|2738.75524|2738.75524|10720403
1157666400000|2006-09-07 22:00:00|2741.68648|2741.68648|2782.72384|2782.72384|2794.4488|2794.4488|2740.7094|2740.7094|7008489
1157925600000|2006-09-10 22:00:00|2745.5948|2745.5948|2799.3342|2799.3342|2799.3342|2799.3342|2745.5948|2745.5948|6820498
1158012000000|2006-09-11 22:00:00|2785.65508|2785.65508|2818.8758|2818.8758|2821.80704|2821.80704|2777.83844|2777.83844|7192700
1158098400000|2006-09-12 22:00:00|2818.8758|2818.8758|2815.94456|2815.94456|2841.34864|2841.34864|2810.08208|2810.08208|5229981
1158184800000|2006-09-13 22:00:00|2810.08208|2810.08208|2808.12792|2808.12792|2828.6466|2828.6466|2789.5634|2789.5634|5399938
1158271200000|2006-09-14 22:00:00|2816.92164|2816.92164|2828.6466|2828.6466|2850.14236|2850.14236|2804.2196|2804.2196|13510799
1158530400000|2006-09-17 22:00:00|2839.39448|2839.39448|2808.12792|2808.12792|2842.32572|2842.32572|2798.35712|2798.35712|3771646
1158616800000|2006-09-18 22:00:00|2798.35712|2798.35712|2775.88428|2775.88428|2812.03624|2812.03624|2755.3656|2755.3656|6798227
1158703200000|2006-09-19 22:00:00|2784.678|2784.678|2844.27988|2844.27988|2848.1882|2848.1882|2770.0218|2770.0218|8342984
1158789600000|2006-09-20 22:00:00|2844.27988|2844.27988|2849.16528|2849.16528|2872.6152|2872.6152|2834.50908|2834.50908|5949228
1158876000000|2006-09-21 22:00:00|2820.82996|2820.82996|2799.3342|2799.3342|2838.4174|2838.4174|2784.678|2784.678|6267951
1159135200000|2006-09-24 22:00:00|2817.89872|2817.89872|2807.15084|2807.15084|2832.55492|2832.55492|2789.5634|2789.5634|5088551
1159221600000|2006-09-25 22:00:00|2833.532|2833.532|2856.00484|2856.00484|2869.68396|2869.68396|2818.8758|2818.8758|7344509
1159308000000|2006-09-26 22:00:00|2871.63812|2871.63812|2873.59228|2873.59228|2894.11096|2894.11096|2839.39448|2839.39448|9041916
1159394400000|2006-09-27 22:00:00|2875.54644|2875.54644|2861.86732|2861.86732|2881.40892|2881.40892|2850.14236|2850.14236|6560323
1159480800000|2006-09-28 22:00:00|2872.6152|2872.6152|2841.34864|2841.34864|2892.1568|2892.1568|2836.46324|2836.46324|6458445
1159740000000|2006-10-01 22:00:00|2866.75272|2866.75272|2834.50908|2834.50908|2886.29432|2886.29432|2812.03624|2812.03624|7301122
1159826400000|2006-10-02 22:00:00|2814.96748|2814.96748|2853.0736|2853.0736|2854.05068|2854.05068|2812.03624|2812.03624|5155796
1159912800000|2006-10-03 22:00:00|2860.89024|2860.89024|2879.45476|2879.45476|2912.67548|2912.67548|2854.05068|2854.05068|10105540
1159999200000|2006-10-04 22:00:00|2910.72132|2910.72132|2916.5838|2916.5838|2945.8962|2945.8962|2900.95052|2900.95052|10407811
1160085600000|2006-10-05 22:00:00|2916.5838|2916.5838|2929.28584|2929.28584|2938.07956|2938.07956|2896.06512|2896.06512|7670735
1160344800000|2006-10-08 22:00:00|2916.5838|2916.5838|2935.14832|2935.14832|2940.03372|2940.03372|2901.9276|2901.9276|5792031
1160431200000|2006-10-09 22:00:00|2941.0108|2941.0108|3008.42932|3008.42932|3008.42932|3008.42932|2941.0108|2941.0108|11051159
1160517600000|2006-10-10 22:00:00|3003.54392|3003.54392|2989.8648|2989.8648|3005.49808|3005.49808|2956.64408|2956.64408|8161940
1160604000000|2006-10-11 22:00:00|2993.77312|2993.77312|3020.15428|3020.15428|3025.03968|3025.03968|2986.93356|2986.93356|7691001
1160690400000|2006-10-12 22:00:00|3022.10844|3022.10844|3041.65004|3041.65004|3054.35208|3054.35208|3012.33764|3012.33764|8184248
1160949600000|2006-10-15 22:00:00|3034.81048|3034.81048|3031.87924|3031.87924|3046.53544|3046.53544|2993.77312|2993.77312|7430033
1161036000000|2006-10-16 22:00:00|3028.948|3028.948|2952.73576|2952.73576|3032.85632|3032.85632|2937.10248|2937.10248|10975974
1161122400000|2006-10-17 22:00:00|2975.2086|2975.2086|2985.95648|2985.95648|3019.1772|3019.1772|2939.05664|2939.05664|9436201
1161208800000|2006-10-18 22:00:00|2971.30028|2971.30028|2973.25444|2973.25444|2992.79604|2992.79604|2942.96496|2942.96496|7115892
1161295200000|2006-10-19 22:00:00|2975.2086|2975.2086|2981.07108|2981.07108|3026.01676|3026.01676|2959.57532|2959.57532|7470993
1161554400000|2006-10-22 22:00:00|2999.6356|2999.6356|3007.45224|3007.45224|3021.13136|3021.13136|2960.5524|2960.5524|4086827
1161640800000|2006-10-23 22:00:00|3009.4064|3009.4064|2974.23152|2974.23152|3018.20012|3018.20012|2968.36904|2968.36904|5226872
1161727200000|2006-10-24 22:00:00|2974.23152|2974.23152|2970.3232|2970.3232|2994.7502|2994.7502|2953.71284|2953.71284|5339818
1161813600000|2006-10-25 22:00:00|2984.9794|2984.9794|2957.62116|2957.62116|2993.77312|2993.77312|2944.91912|2944.91912|6016384
1161900000000|2006-10-26 22:00:00|2965.4378|2965.4378|2929.28584|2929.28584|2975.2086|2975.2086|2906.813|2906.813|6606751
1162162800000|2006-10-29 23:00:00|2899.97344|2899.97344|2898.01928|2898.01928|2907.79008|2907.79008|2884.34016|2884.34016|5957916
1162249200000|2006-10-30 23:00:00|2882.386|2882.386|2916.5838|2916.5838|2934.17124|2934.17124|2881.40892|2881.40892|6693209
1162335600000|2006-10-31 23:00:00|2915.60672|2915.60672|2938.07956|2938.07956|2963.48364|2963.48364|2915.60672|2915.60672|5323107
1162422000000|2006-11-01 23:00:00|2931.24|2931.24|2890.20264|2890.20264|2931.24|2931.24|2883.36308|2883.36308|7837193
1162508400000|2006-11-02 23:00:00|2897.0422|2897.0422|2892.1568|2892.1568|2912.67548|2912.67548|2868.70688|2868.70688|6218253
1162767600000|2006-11-05 23:00:00|2899.97344|2899.97344|2957.62116|2957.62116|2957.62116|2957.62116|2891.17972|2891.17972|7863422
1162854000000|2006-11-06 23:00:00|2966.41488|2966.41488|3004.521|3004.521|3017.22304|3017.22304|2960.5524|2960.5524|8841969
1162940400000|2006-11-07 23:00:00|2976.18568|2976.18568|2993.77312|2993.77312|3001.58976|3001.58976|2946.87328|2946.87328|7574858
1163026800000|2006-11-08 23:00:00|2999.6356|2999.6356|2958.59824|2958.59824|3008.42932|3008.42932|2946.87328|2946.87328|6762913
1163113200000|2006-11-09 23:00:00|2949.80452|2949.80452|2961.52948|2961.52948|2971.30028|2971.30028|2931.24|2931.24|5356986
1163372400000|2006-11-12 23:00:00|2962.50656|2962.50656|2976.18568|2976.18568|2993.77312|2993.77312|2957.62116|2957.62116|4692781
1163458800000|2006-11-13 23:00:00|2986.93356|2986.93356|2940.03372|2940.03372|2988.88772|2988.88772|2932.21708|2932.21708|7446679
1163545200000|2006-11-14 23:00:00|2969.34612|2969.34612|2950.7816|2950.7816|2969.34612|2969.34612|2924.40044|2924.40044|5538870
1163631600000|2006-11-15 23:00:00|2942.96496|2942.96496|2942.96496|2942.96496|2959.57532|2959.57532|2920.49212|2920.49212|4817126
1163718000000|2006-11-16 23:00:00|2947.85036|2947.85036|2911.6984|2911.6984|2960.5524|2960.5524|2896.06512|2896.06512|9674490
1163977200000|2006-11-19 23:00:00|2903.88176|2903.88176|2941.0108|2941.0108|2955.667|2955.667|2885.31724|2885.31724|4787551
1164063600000|2006-11-20 23:00:00|2941.0108|2941.0108|2941.98788|2941.98788|2982.04816|2982.04816|2936.1254|2936.1254|6397582
1164150000000|2006-11-21 23:00:00|2965.4378|2965.4378|2931.24|2931.24|2978.13984|2978.13984|2927.33168|2927.33168|6474971
1164236400000|2006-11-22 23:00:00|2943.94204|2943.94204|2920.49212|2920.49212|2952.73576|2952.73576|2897.0422|2897.0422|4168694
1164322800000|2006-11-23 23:00:00|2905.83592|2905.83592|2886.29432|2886.29432|2909.74424|2909.74424|2866.75272|2866.75272|6479699
1164582000000|2006-11-26 23:00:00|2882.386|2882.386|2813.9904|2813.9904|2884.34016|2884.34016|2813.9904|2813.9904|9328127
1164668400000|2006-11-27 23:00:00|2809.105|2809.105|2817.89872|2817.89872|2847.21112|2847.21112|2786.63216|2786.63216|9340730
1164754800000|2006-11-28 23:00:00|2833.532|2833.532|2841.34864|2841.34864|2844.27988|2844.27988|2796.40296|2796.40296|8838233
1164841200000|2006-11-29 23:00:00|2854.05068|2854.05068|2794.4488|2794.4488|2859.91316|2859.91316|2784.678|2784.678|9395135
1164927600000|2006-11-30 23:00:00|2797.38004|2797.38004|2742.66356|2742.66356|2831.57784|2831.57784|2741.68648|2741.68648|12015540
1165186800000|2006-12-03 23:00:00|2771.97596|2771.97596|2813.9904|2813.9904|2821.80704|2821.80704|2757.31976|2757.31976|10145523
1165273200000|2006-12-04 23:00:00|2826.69244|2826.69244|2843.3028|2843.3028|2853.0736|2853.0736|2789.5634|2789.5634|8149084
1165359600000|2006-12-05 23:00:00|2846.23404|2846.23404|2851.11944|2851.11944|2886.29432|2886.29432|2815.94456|2815.94456|8555258
1165446000000|2006-12-06 23:00:00|2826.69244|2826.69244|2874.56936|2874.56936|2901.9276|2901.9276|2826.69244|2826.69244|10827531
1165532400000|2006-12-07 23:00:00|2864.79856|2864.79856|2869.68396|2869.68396|2893.13388|2893.13388|2829.62368|2829.62368|9920460
1165791600000|2006-12-10 23:00:00|2898.01928|2898.01928|2919.51504|2919.51504|2920.49212|2920.49212|2877.5006|2877.5006|8218900
1165878000000|2006-12-11 23:00:00|2921.4692|2921.4692|2930.26292|2930.26292|2936.1254|2936.1254|2889.22556|2889.22556|9221779
1165964400000|2006-12-12 23:00:00|2938.07956|2938.07956|2995.72728|2995.72728|2995.72728|2995.72728|2928.30876|2928.30876|13841533
1166050800000|2006-12-13 23:00:00|3009.4064|3009.4064|3003.54392|3003.54392|3017.22304|3017.22304|2982.04816|2982.04816|9884668
1166137200000|2006-12-14 23:00:00|3014.2918|3014.2918|3005.49808|3005.49808|3018.20012|3018.20012|2961.52948|2961.52948|10425246
1166396400000|2006-12-17 23:00:00|3000.61268|3000.61268|3005.49808|3005.49808|3012.33764|3012.33764|2982.04816|2982.04816|5453382
1166482800000|2006-12-18 23:00:00|2971.30028|2971.30028|2987.91064|2987.91064|2999.6356|2999.6356|2948.82744|2948.82744|7360742
1166569200000|2006-12-19 23:00:00|3002.56684|3002.56684|2989.8648|2989.8648|3009.4064|3009.4064|2978.13984|2978.13984|5713606
1166655600000|2006-12-20 23:00:00|2984.00232|2984.00232|2973.25444|2973.25444|2988.88772|2988.88772|2964.46072|2964.46072|4582109
1166742000000|2006-12-21 23:00:00|2966.41488|2966.41488|2944.91912|2944.91912|2989.8648|2989.8648|2927.33168|2927.33168|4396661
1167174000000|2006-12-26 23:00:00|2980.094|2980.094|3001.58976|3001.58976|3014.2918|3014.2918|2979.11692|2979.11692|4216007
1167260400000|2006-12-27 23:00:00|3005.49808|3005.49808|3008.42932|3008.42932|3019.1772|3019.1772|2984.00232|2984.00232|3633675
1167346800000|2006-12-28 23:00:00|3008.42932|3008.42932|2996.70436|2996.70436|3020.15428|3020.15428|2993.77312|2993.77312|3061585
1167692400000|2007-01-01 23:00:00|3031.87924|3031.87924|3063.1458|3063.1458|3065.09996|3065.09996|3018.20012|3018.20012|6607347
1167778800000|2007-01-02 23:00:00|3077.802|3077.802|3104.18316|3104.18316|3114.93104|3114.93104|3063.1458|3063.1458|9355810
1167865200000|2007-01-03 23:00:00|3078.77908|3078.77908|3077.802|3077.802|3092.4582|3092.4582|3055.32916|3055.32916|7851234
1167951600000|2007-01-04 23:00:00|3090.50404|3090.50404|3048.4896|3048.4896|3092.4582|3092.4582|3047.51252|3047.51252|6087766
1168210800000|2007-01-07 23:00:00|3068.0312|3068.0312|3061.19164|3061.19164|3080.73324|3080.73324|3031.87924|3031.87924|8673155
1168297200000|2007-01-08 23:00:00|3085.61864|3085.61864|3094.41236|3094.41236|3112.97688|3112.97688|3076.82492|3076.82492|10598259
1168383600000|2007-01-09 23:00:00|3077.802|3077.802|3065.09996|3065.09996|3095.38944|3095.38944|3038.7188|3038.7188|8473142
1168470000000|2007-01-10 23:00:00|3091.48112|3091.48112|3154.99132|3154.99132|3154.99132|3154.99132|3076.82492|3076.82492|11507655
1168556400000|2007-01-11 23:00:00|3152.06008|3152.06008|3219.4786|3219.4786|3223.38692|3223.38692|3152.06008|3152.06008|12387263
1168815600000|2007-01-14 23:00:00|3234.1348|3234.1348|3219.4786|3219.4786|3248.791|3248.791|3205.79948|3205.79948|7681276
1168902000000|2007-01-15 23:00:00|3219.4786|3219.4786|3189.18912|3189.18912|3225.34108|3225.34108|3176.48708|3176.48708|7736330
1168988400000|2007-01-16 23:00:00|3197.00576|3197.00576|3161.83088|3161.83088|3204.8224|3204.8224|3147.17468|3147.17468|6357009
1169074800000|2007-01-17 23:00:00|3165.7392|3165.7392|3189.18912|3189.18912|3247.81392|3247.81392|3165.7392|3165.7392|13087905
1169161200000|2007-01-18 23:00:00|3221.43276|3221.43276|3242.92852|3242.92852|3247.81392|3247.81392|3162.80796|3162.80796|10653381
1169420400000|2007-01-21 23:00:00|3254.65348|3254.65348|3171.60168|3171.60168|3254.65348|3254.65348|3169.64752|3169.64752|10647906
1169506800000|2007-01-22 23:00:00|3183.32664|3183.32664|3151.083|3151.083|3197.98284|3197.98284|3128.61016|3128.61016|12508654
1169593200000|2007-01-23 23:00:00|3159.87672|3159.87672|3198.95992|3198.95992|3213.61612|3213.61612|3132.51848|3132.51848|8822417
1169679600000|2007-01-24 23:00:00|3218.50152|3218.50152|3162.80796|3162.80796|3218.50152|3218.50152|3146.1976|3146.1976|7458499
1169766000000|2007-01-25 23:00:00|3136.4268|3136.4268|3126.656|3126.656|3147.17468|3147.17468|3090.50404|3090.50404|11967344
1170025200000|2007-01-28 23:00:00|3133.49556|3133.49556|3155.9684|3155.9684|3164.76212|3164.76212|3117.86228|3117.86228|7304103
1170111600000|2007-01-29 23:00:00|3147.17468|3147.17468|3183.32664|3183.32664|3199.937|3199.937|3147.17468|3147.17468|6364782
1170198000000|2007-01-30 23:00:00|3170.6246|3170.6246|3159.87672|3159.87672|3195.0516|3195.0516|3143.26636|3143.26636|7706541
1170284400000|2007-01-31 23:00:00|3209.7078|3209.7078|3241.95144|3241.95144|3260.51596|3260.51596|3203.84532|3203.84532|13284799
1170370800000|2007-02-01 23:00:00|3258.5618|3258.5618|3244.88268|3244.88268|3268.3326|3268.3326|3239.99728|3239.99728|7001309
1170630000000|2007-02-04 23:00:00|3234.1348|3234.1348|3225.34108|3225.34108|3237.06604|3237.06604|3204.8224|3204.8224|6222877
1170716400000|2007-02-05 23:00:00|3225.34108|3225.34108|3225.34108|3225.34108|3245.85976|3245.85976|3217.52444|3217.52444|5443684
1170802800000|2007-02-06 23:00:00|3237.06604|3237.06604|3224.364|3224.364|3237.06604|3237.06604|3202.86824|3202.86824|6787118
1170889200000|2007-02-07 23:00:00|3228.27232|3228.27232|3191.14328|3191.14328|3232.18064|3232.18064|3179.41832|3179.41832|6824799
1170975600000|2007-02-08 23:00:00|3209.7078|3209.7078|3188.21204|3188.21204|3210.68488|3210.68488|3186.25788|3186.25788|5078535
1171234800000|2007-02-11 23:00:00|3185.2808|3185.2808|3157.92256|3157.92256|3187.23496|3187.23496|3147.17468|3147.17468|6918682
1171321200000|2007-02-12 23:00:00|3169.64752|3169.64752|3209.7078|3209.7078|3209.7078|3209.7078|3162.80796|3162.80796|8542223
1171407600000|2007-02-13 23:00:00|3214.5932|3214.5932|3239.0202|3239.0202|3239.0202|3239.0202|3191.14328|3191.14328|7929876
1171494000000|2007-02-14 23:00:00|3231.20356|3231.20356|3206.77656|3206.77656|3248.791|3248.791|3193.09744|3193.09744|6219124
1171580400000|2007-02-15 23:00:00|3212.63904|3212.63904|3198.95992|3198.95992|3212.63904|3212.63904|3186.25788|3186.25788|5835718
1171839600000|2007-02-18 23:00:00|3202.86824|3202.86824|3228.27232|3228.27232|3238.04312|3238.04312|3201.89116|3201.89116|4410432
1171926000000|2007-02-19 23:00:00|3215.57028|3215.57028|3215.57028|3215.57028|3232.18064|3232.18064|3197.98284|3197.98284|5354058
1172012400000|2007-02-20 23:00:00|3239.0202|3239.0202|3237.06604|3237.06604|3262.47012|3262.47012|3222.40984|3222.40984|9729986
1172098800000|2007-02-21 23:00:00|3291.78252|3291.78252|3291.78252|3291.78252|3340.63652|3340.63652|3284.94296|3284.94296|13919403
1172185200000|2007-02-22 23:00:00|3302.5304|3302.5304|3274.19508|3274.19508|3310.34704|3310.34704|3258.5618|3258.5618|9292214
1172444400000|2007-02-25 23:00:00|3285.92004|3285.92004|3363.10936|3363.10936|3368.97184|3368.97184|3285.92004|3285.92004|10207386
1172530800000|2007-02-26 23:00:00|3325.00324|3325.00324|3219.4786|3219.4786|3331.8428|3331.8428|3209.7078|3209.7078|16445344
1172617200000|2007-02-27 23:00:00|3136.4268|3136.4268|3142.28928|3142.28928|3190.1662|3190.1662|3122.74768|3122.74768|17967880
1172703600000|2007-02-28 23:00:00|3137.40388|3137.40388|3057.28332|3057.28332|3185.2808|3185.2808|2980.094|2980.094|22596125
1172790000000|2007-03-01 23:00:00|3082.6874|3082.6874|3028.948|3028.948|3084.64156|3084.64156|2992.79604|2992.79604|13700352
1173049200000|2007-03-04 23:00:00|2950.7816|2950.7816|3011.36056|3011.36056|3025.03968|3025.03968|2945.8962|2945.8962|14001000
1173135600000|2007-03-05 23:00:00|3051.42084|3051.42084|3068.0312|3068.0312|3070.96244|3070.96244|3013.31472|3013.31472|12540670
1173222000000|2007-03-06 23:00:00|3089.52696|3089.52696|3068.0312|3068.0312|3089.52696|3089.52696|3039.69588|3039.69588|8361843
1173308400000|2007-03-07 23:00:00|3087.5728|3087.5728|3106.13732|3106.13732|3106.13732|3106.13732|3072.9166|3072.9166|8242905
1173394800000|2007-03-08 23:00:00|3116.8852|3116.8852|3141.3122|3141.3122|3144.24344|3144.24344|3064.12288|3064.12288|11239554
1173654000000|2007-03-11 23:00:00|3146.1976|3146.1976|3095.38944|3095.38944|3154.99132|3154.99132|3078.77908|3078.77908|8326024
1173740400000|2007-03-12 23:00:00|3102.229|3102.229|3041.65004|3041.65004|3111.02272|3111.02272|3036.76464|3036.76464|8218897
1173826800000|2007-03-13 23:00:00|2971.30028|2971.30028|2885.31724|2885.31724|2978.13984|2978.13984|2882.386|2882.386|22782053
1173913200000|2007-03-14 23:00:00|2945.8962|2945.8962|2947.85036|2947.85036|2963.48364|2963.48364|2917.56088|2917.56088|15921288
1173999600000|2007-03-15 23:00:00|2944.91912|2944.91912|2929.28584|2929.28584|2959.57532|2959.57532|2897.0422|2897.0422|16485717
1174258800000|2007-03-18 23:00:00|2970.3232|2970.3232|3002.56684|3002.56684|3002.56684|3002.56684|2942.96496|2942.96496|9367026
1174345200000|2007-03-19 23:00:00|3005.49808|3005.49808|3013.31472|3013.31472|3020.15428|3020.15428|2955.667|2955.667|10339345
1174431600000|2007-03-20 23:00:00|2996.70436|2996.70436|2989.8648|2989.8648|3033.8334|3033.8334|2983.02524|2983.02524|9956510
1174518000000|2007-03-21 23:00:00|3077.802|3077.802|3113.95396|3113.95396|3132.51848|3132.51848|3069.00828|3069.00828|19037253
1174604400000|2007-03-22 23:00:00|3101.25192|3101.25192|3149.12884|3149.12884|3162.80796|3162.80796|3089.52696|3089.52696|9136858
1174860000000|2007-03-25 22:00:00|3154.01424|3154.01424|3089.52696|3089.52696|3154.01424|3154.01424|3066.07704|3066.07704|8940202
1174946400000|2007-03-26 22:00:00|3116.8852|3116.8852|3112.97688|3112.97688|3130.56432|3130.56432|3090.50404|3090.50404|6240650
1175032800000|2007-03-27 22:00:00|3081.71032|3081.71032|3069.00828|3069.00828|3097.3436|3097.3436|3052.39792|3052.39792|7521045
1175119200000|2007-03-28 22:00:00|3090.50404|3090.50404|3107.1144|3107.1144|3112.97688|3112.97688|3071.93952|3071.93952|5753725
1175205600000|2007-03-29 22:00:00|3111.9998|3111.9998|3101.25192|3101.25192|3136.4268|3136.4268|3076.82492|3076.82492|6560585
1175464800000|2007-04-01 22:00:00|3103.20608|3103.20608|3095.38944|3095.38944|3107.1144|3107.1144|3069.00828|3069.00828|6766739
1175551200000|2007-04-02 22:00:00|3121.7706|3121.7706|3159.87672|3159.87672|3165.7392|3165.7392|3096.36652|3096.36652|8689894
1175637600000|2007-04-03 22:00:00|3176.48708|3176.48708|3169.64752|3169.64752|3181.37248|3181.37248|3146.1976|3146.1976|6159373
1175724000000|2007-04-04 22:00:00|3158.89964|3158.89964|3167.69336|3167.69336|3184.30372|3184.30372|3143.26636|3143.26636|5303126
1176156000000|2007-04-09 22:00:00|3203.84532|3203.84532|3197.98284|3197.98284|3207.75364|3207.75364|3152.06008|3152.06008|7478231
1176242400000|2007-04-10 22:00:00|3203.84532|3203.84532|3210.68488|3210.68488|3247.81392|3247.81392|3195.0516|3195.0516|10920437
1176328800000|2007-04-11 22:00:00|3204.8224|3204.8224|3233.15772|3233.15772|3244.88268|3244.88268|3189.18912|3189.18912|9024807
1176415200000|2007-04-12 22:00:00|3245.85976|3245.85976|3253.6764|3253.6764|3257.58472|3257.58472|3223.38692|3223.38692|5394431
1176674400000|2007-04-15 22:00:00|3273.218|3273.218|3336.7282|3336.7282|3336.7282|3336.7282|3263.4472|3263.4472|10720367
1176760800000|2007-04-16 22:00:00|3318.16368|3318.16368|3318.16368|3318.16368|3338.68236|3338.68236|3295.69084|3295.69084|8956019
1176847200000|2007-04-17 22:00:00|3297.645|3297.645|3282.9888|3282.9888|3315.23244|3315.23244|3260.51596|3260.51596|9832040
1176933600000|2007-04-18 22:00:00|3239.0202|3239.0202|3229.2494|3229.2494|3243.9056|3243.9056|3196.02868|3196.02868|14179609
1177020000000|2007-04-19 22:00:00|3244.88268|3244.88268|3289.82836|3289.82836|3296.66792|3296.66792|3222.40984|3222.40984|14739165
1177279200000|2007-04-22 22:00:00|3304.48456|3304.48456|3269.30968|3269.30968|3321.09492|3321.09492|3258.5618|3258.5618|7270226
1177365600000|2007-04-23 22:00:00|3269.30968|3269.30968|3270.28676|3270.28676|3289.82836|3289.82836|3222.40984|3222.40984|9015937
1177452000000|2007-04-24 22:00:00|3286.89712|3286.89712|3319.14076|3319.14076|3325.00324|3325.00324|3273.218|3273.218|9002206
1177538400000|2007-04-25 22:00:00|3328.91156|3328.91156|3318.16368|3318.16368|3345.52192|3345.52192|3317.1866|3317.1866|6756906
1177624800000|2007-04-26 22:00:00|3319.14076|3319.14076|3277.12632|3277.12632|3322.072|3322.072|3272.24092|3272.24092|7069854
1177884000000|2007-04-29 22:00:00|3244.88268|3244.88268|3315.23244|3315.23244|3326.9574|3326.9574|3244.88268|3244.88268|6772486
1178056800000|2007-05-01 22:00:00|3336.7282|3336.7282|3347.47608|3347.47608|3356.2698|3356.2698|3317.1866|3317.1866|8585703
1178143200000|2007-05-02 22:00:00|3361.1552|3361.1552|3342.59068|3342.59068|3365.06352|3365.06352|3331.8428|3331.8428|8659826
1178229600000|2007-05-03 22:00:00|3337.70528|3337.70528|3378.74264|3378.74264|3383.62804|3383.62804|3317.1866|3317.1866|9010651
1178488800000|2007-05-06 22:00:00|3394.37592|3394.37592|3370.926|3370.926|3400.2384|3400.2384|3365.06352|3365.06352|4450982
1178575200000|2007-05-07 22:00:00|3352.36148|3352.36148|3366.0406|3366.0406|3366.0406|3366.0406|3326.9574|3326.9574|6860420
1178661600000|2007-05-08 22:00:00|3385.5822|3385.5822|3381.67388|3381.67388|3390.4676|3390.4676|3335.75112|3335.75112|6861603
1178748000000|2007-05-09 22:00:00|3389.49052|3389.49052|3284.94296|3284.94296|3408.05504|3408.05504|3279.08048|3279.08048|16221572
1178834400000|2007-05-10 22:00:00|3251.72224|3251.72224|3289.82836|3289.82836|3292.7596|3292.7596|3203.84532|3203.84532|11550671
1179093600000|2007-05-13 22:00:00|3311.32412|3311.32412|3273.218|3273.218|3311.32412|3311.32412|3259.53888|3259.53888|6401752
1179180000000|2007-05-14 22:00:00|3256.60764|3256.60764|3295.69084|3295.69084|3313.27828|3313.27828|3251.72224|3251.72224|9894836
1179266400000|2007-05-15 22:00:00|3289.82836|3289.82836|3257.58472|3257.58472|3296.66792|3296.66792|3255.63056|3255.63056|8422197
1179352800000|2007-05-16 22:00:00|3282.9888|3282.9888|3227.29524|3227.29524|3285.92004|3285.92004|3220.45568|3220.45568|8498836
1179439200000|2007-05-17 22:00:00|3227.29524|3227.29524|3244.88268|3244.88268|3253.6764|3253.6764|3219.4786|3219.4786|11707230
1179698400000|2007-05-20 22:00:00|3182.34956|3182.34956|3149.12884|3149.12884|3182.34956|3182.34956|3140.33512|3140.33512|8779612
1179784800000|2007-05-21 22:00:00|3154.99132|3154.99132|3135.44972|3135.44972|3172.57876|3172.57876|3124.70184|3124.70184|9122008
1179871200000|2007-05-22 22:00:00|3141.3122|3141.3122|3155.9684|3155.9684|3180.3954|3180.3954|3139.35804|3139.35804|7872042
1179957600000|2007-05-23 22:00:00|3142.28928|3142.28928|3097.3436|3097.3436|3146.1976|3146.1976|3083.66448|3083.66448|10573208
1180044000000|2007-05-24 22:00:00|3095.38944|3095.38944|3132.51848|3132.51848|3153.03716|3153.03716|3077.802|3077.802|10393186
1180303200000|2007-05-27 22:00:00|3154.01424|3154.01424|3151.083|3151.083|3155.9684|3155.9684|3137.40388|3137.40388|1117147
1180389600000|2007-05-28 22:00:00|3174.53292|3174.53292|3130.56432|3130.56432|3174.53292|3174.53292|3125.67892|3125.67892|6244104
1180476000000|2007-05-29 22:00:00|3107.1144|3107.1144|3117.86228|3117.86228|3123.72476|3123.72476|3069.00828|3069.00828|10230465
1180562400000|2007-05-30 22:00:00|3145.22052|3145.22052|3174.53292|3174.53292|3193.09744|3193.09744|3130.56432|3130.56432|15152358
1180648800000|2007-05-31 22:00:00|3182.34956|3182.34956|3206.77656|3206.77656|3224.364|3224.364|3175.51|3175.51|9156159
1180908000000|2007-06-03 22:00:00|3196.02868|3196.02868|3180.3954|3180.3954|3219.4786|3219.4786|3167.69336|3167.69336|8030236
1180994400000|2007-06-04 22:00:00|3190.1662|3190.1662|3150.10592|3150.10592|3206.77656|3206.77656|3150.10592|3150.10592|8949725
1181080800000|2007-06-05 22:00:00|3146.1976|3146.1976|3114.93104|3114.93104|3162.80796|3162.80796|3103.20608|3103.20608|11599387
1181167200000|2007-06-06 22:00:00|3127.63308|3127.63308|3069.98536|3069.98536|3138.38096|3138.38096|3048.4896|3048.4896|15412423
1181253600000|2007-06-07 22:00:00|3039.69588|3039.69588|3028.948|3028.948|3053.375|3053.375|2984.9794|2984.9794|19294879
1181512800000|2007-06-10 22:00:00|3069.98536|3069.98536|3055.32916|3055.32916|3073.89368|3073.89368|3042.62712|3042.62712|8967996
1181599200000|2007-06-11 22:00:00|3059.23748|3059.23748|3036.76464|3036.76464|3100.27484|3100.27484|3031.87924|3031.87924|16392846
1181685600000|2007-06-12 22:00:00|3018.20012|3018.20012|3035.78756|3035.78756|3055.32916|3055.32916|3014.2918|3014.2918|12660591
1181772000000|2007-06-13 22:00:00|3087.5728|3087.5728|3141.3122|3141.3122|3142.28928|3142.28928|3077.802|3077.802|17206312
1181858400000|2007-06-14 22:00:00|3163.78504|3163.78504|3208.73072|3208.73072|3235.11188|3235.11188|3161.83088|3161.83088|20069383
1182117600000|2007-06-17 22:00:00|3218.50152|3218.50152|3195.0516|3195.0516|3222.40984|3222.40984|3176.48708|3176.48708|8760246
1182204000000|2007-06-18 22:00:00|3190.1662|3190.1662|3203.84532|3203.84532|3241.95144|3241.95144|3181.37248|3181.37248|8169494
1182290400000|2007-06-19 22:00:00|3226.31816|3226.31816|3249.76808|3249.76808|3272.24092|3272.24092|3224.364|3224.364|11321036
1182376800000|2007-06-20 22:00:00|3213.61612|3213.61612|3182.34956|3182.34956|3236.08896|3236.08896|3143.26636|3143.26636|12984180
1182463200000|2007-06-21 22:00:00|3193.09744|3193.09744|3191.14328|3191.14328|3208.73072|3208.73072|3163.78504|3163.78504|8618184
1182722400000|2007-06-24 22:00:00|3151.083|3151.083|3160.8538|3160.8538|3174.53292|3174.53292|3114.93104|3114.93104|9789322
1182808800000|2007-06-25 22:00:00|3137.40388|3137.40388|3122.74768|3122.74768|3149.12884|3149.12884|3107.1144|3107.1144|9202988
1182895200000|2007-06-26 22:00:00|3091.48112|3091.48112|3094.41236|3094.41236|3105.16024|3105.16024|3064.12288|3064.12288|10104538
1182981600000|2007-06-27 22:00:00|3134.47264|3134.47264|3117.86228|3117.86228|3144.24344|3144.24344|3099.29776|3099.29776|8066412
1183068000000|2007-06-28 22:00:00|3130.56432|3130.56432|3127.63308|3127.63308|3135.44972|3135.44972|3083.66448|3083.66448|6780816
1183327200000|2007-07-01 22:00:00|3111.9998|3111.9998|3091.48112|3091.48112|3130.56432|3130.56432|3074.87076|3074.87076|7850203
1183413600000|2007-07-02 22:00:00|3120.79352|3120.79352|3155.9684|3155.9684|3172.57876|3172.57876|3116.8852|3116.8852|9175681
1183500000000|2007-07-03 22:00:00|3173.55584|3173.55584|3177.46416|3177.46416|3184.30372|3184.30372|3158.89964|3158.89964|4263752
1183586400000|2007-07-04 22:00:00|3185.2808|3185.2808|3138.38096|3138.38096|3185.2808|3185.2808|3129.58724|3129.58724|6748589
1183672800000|2007-07-05 22:00:00|3137.40388|3137.40388|3161.83088|3161.83088|3165.7392|3165.7392|3129.58724|3129.58724|5323509
1183932000000|2007-07-08 22:00:00|3180.3954|3180.3954|3193.09744|3193.09744|3211.66196|3211.66196|3171.60168|3171.60168|9644988
1184018400000|2007-07-09 22:00:00|3202.86824|3202.86824|3120.79352|3120.79352|3219.4786|3219.4786|3106.13732|3106.13732|11417956
1184104800000|2007-07-10 22:00:00|3081.71032|3081.71032|3083.66448|3083.66448|3092.4582|3092.4582|3033.8334|3033.8334|12698511
1184191200000|2007-07-11 22:00:00|3102.229|3102.229|3130.56432|3130.56432|3130.56432|3130.56432|3069.98536|3069.98536|7215978
1184277600000|2007-07-12 22:00:00|3169.64752|3169.64752|3189.18912|3189.18912|3202.86824|3202.86824|3160.8538|3160.8538|9890937
1184536800000|2007-07-15 22:00:00|3189.18912|3189.18912|3197.00576|3197.00576|3213.61612|3213.61612|3180.3954|3180.3954|5801331
1184623200000|2007-07-16 22:00:00|3187.23496|3187.23496|3171.60168|3171.60168|3192.12036|3192.12036|3162.80796|3162.80796|7894185
1184709600000|2007-07-17 22:00:00|3136.4268|3136.4268|3108.09148|3108.09148|3158.89964|3158.89964|3108.09148|3108.09148|8699886
1184796000000|2007-07-18 22:00:00|3124.70184|3124.70184|3124.70184|3124.70184|3139.35804|3139.35804|3105.16024|3105.16024|8806237
1184882400000|2007-07-19 22:00:00|3111.9998|3111.9998|3062.16872|3062.16872|3139.35804|3139.35804|3053.375|3053.375|12714130
1185141600000|2007-07-22 22:00:00|3043.6042|3043.6042|3080.73324|3080.73324|3085.61864|3085.61864|3026.01676|3026.01676|7679777
1185228000000|2007-07-23 22:00:00|3065.09996|3065.09996|2980.094|2980.094|3070.96244|3070.96244|2968.36904|2968.36904|15306599
1185314400000|2007-07-24 22:00:00|2950.7816|2950.7816|2924.40044|2924.40044|2972.27736|2972.27736|2888.24848|2888.24848|15295663
1185400800000|2007-07-25 22:00:00|2932.21708|2932.21708|2781.74676|2781.74676|2933.19416|2933.19416|2777.83844|2777.83844|26186878
1185487200000|2007-07-26 22:00:00|2770.0218|2770.0218|2756.34268|2756.34268|2813.01332|2813.01332|2739.73232|2739.73232|22663723
1185746400000|2007-07-29 22:00:00|2782.72384|2782.72384|2755.3656|2755.3656|2793.47172|2793.47172|2740.7094|2740.7094|13642165
1185832800000|2007-07-30 22:00:00|2803.24252|2803.24252|2836.46324|2836.46324|2847.21112|2847.21112|2792.49464|2792.49464|14701224
1185919200000|2007-07-31 22:00:00|2757.31976|2757.31976|2749.50312|2749.50312|2792.49464|2792.49464|2701.6262|2701.6262|22145364
1186005600000|2007-08-01 22:00:00|2787.60924|2787.60924|2809.105|2809.105|2820.82996|2820.82996|2768.06764|2768.06764|13173464
1186092000000|2007-08-02 22:00:00|2833.532|2833.532|2760.251|2760.251|2833.532|2833.532|2754.38852|2754.38852|12164772
1186351200000|2007-08-05 22:00:00|2728.00736|2728.00736|2728.98444|2728.98444|2734.84692|2734.84692|2698.69496|2698.69496|14952289
1186437600000|2007-08-06 22:00:00|2784.678|2784.678|2836.46324|2836.46324|2850.14236|2850.14236|2781.74676|2781.74676|15406281
1186524000000|2007-08-07 22:00:00|2884.34016|2884.34016|2938.07956|2938.07956|2958.59824|2958.59824|2882.386|2882.386|18569942
1186610400000|2007-08-08 22:00:00|2921.4692|2921.4692|2833.532|2833.532|2921.4692|2921.4692|2780.76968|2780.76968|25420355
1186696800000|2007-08-09 22:00:00|2774.9072|2774.9072|2737.77816|2737.77816|2799.3342|2799.3342|2702.60328|2702.60328|20772830
1186956000000|2007-08-12 22:00:00|2823.7612|2823.7612|2853.0736|2853.0736|2857.959|2857.959|2786.63216|2786.63216|15734664
1187042400000|2007-08-13 22:00:00|2813.9904|2813.9904|2815.94456|2815.94456|2892.1568|2892.1568|2805.19668|2805.19668|14100114
1187128800000|2007-08-14 22:00:00|2765.1364|2765.1364|2783.70092|2783.70092|2792.49464|2792.49464|2745.5948|2745.5948|14351803
1187215200000|2007-08-15 22:00:00|2732.89276|2732.89276|2714.32824|2714.32824|2770.99888|2770.99888|2692.83248|2692.83248|18815441
1187301600000|2007-08-16 22:00:00|2711.397|2711.397|2835.48616|2835.48616|2887.2714|2887.2714|2693.80956|2693.80956|26926318
1187560800000|2007-08-19 22:00:00|2861.86732|2861.86732|2872.6152|2872.6152|2903.88176|2903.88176|2849.16528|2849.16528|13233593
1187647200000|2007-08-20 22:00:00|2861.86732|2861.86732|2867.7298|2867.7298|2911.6984|2911.6984|2829.62368|2829.62368|10243152
1187733600000|2007-08-21 22:00:00|2882.386|2882.386|2897.0422|2897.0422|2914.62964|2914.62964|2875.54644|2875.54644|9491771
1187820000000|2007-08-22 22:00:00|2926.3546|2926.3546|2902.90468|2902.90468|2940.03372|2940.03372|2902.90468|2902.90468|9074352
1187906400000|2007-08-23 22:00:00|2872.6152|2872.6152|2902.90468|2902.90468|2922.44628|2922.44628|2867.7298|2867.7298|7016498
1188165600000|2007-08-26 22:00:00|2911.6984|2911.6984|2912.67548|2912.67548|2934.17124|2934.17124|2910.72132|2910.72132|4262970
1188252000000|2007-08-27 22:00:00|2900.95052|2900.95052|2823.7612|2823.7612|2905.83592|2905.83592|2816.92164|2816.92164|11604505
1188338400000|2007-08-28 22:00:00|2780.76968|2780.76968|2826.69244|2826.69244|2831.57784|2831.57784|2776.86136|2776.86136|10054585
1188424800000|2007-08-29 22:00:00|2837.44032|2837.44032|2838.4174|2838.4174|2869.68396|2869.68396|2783.70092|2783.70092|12005783
1188511200000|2007-08-30 22:00:00|2844.27988|2844.27988|2873.59228|2873.59228|2892.1568|2892.1568|2841.34864|2841.34864|10122030
1188770400000|2007-09-02 22:00:00|2858.93608|2858.93608|2861.86732|2861.86732|2882.386|2882.386|2847.21112|2847.21112|5297168
1188856800000|2007-09-03 22:00:00|2834.50908|2834.50908|2888.24848|2888.24848|2898.99636|2898.99636|2834.50908|2834.50908|7418170
1188943200000|2007-09-04 22:00:00|2853.0736|2853.0736|2810.08208|2810.08208|2899.97344|2899.97344|2806.17376|2806.17376|10250533
1189029600000|2007-09-05 22:00:00|2813.9904|2813.9904|2838.4174|2838.4174|2838.4174|2838.4174|2784.678|2784.678|9937107
1189116000000|2007-09-06 22:00:00|2832.55492|2832.55492|2775.88428|2775.88428|2866.75272|2866.75272|2763.18224|2763.18224|13742561
1189375200000|2007-09-09 22:00:00|2755.3656|2755.3656|2753.41144|2753.41144|2802.26544|2802.26544|2739.73232|2739.73232|9558929
1189461600000|2007-09-10 22:00:00|2768.06764|2768.06764|2798.35712|2798.35712|2810.08208|2810.08208|2762.20516|2762.20516|6477567
1189548000000|2007-09-11 22:00:00|2774.9072|2774.9072|2789.5634|2789.5634|2803.24252|2803.24252|2759.27392|2759.27392|7900341
1189634400000|2007-09-12 22:00:00|2763.18224|2763.18224|2815.94456|2815.94456|2828.6466|2828.6466|2759.27392|2759.27392|8124195
1189720800000|2007-09-13 22:00:00|2790.54048|2790.54048|2805.19668|2805.19668|2814.96748|2814.96748|2767.09056|2767.09056|7673133
1189980000000|2007-09-16 22:00:00|2789.5634|2789.5634|2748.52604|2748.52604|2789.5634|2789.5634|2742.66356|2742.66356|10344514
1190066400000|2007-09-17 22:00:00|2735.824|2735.824|2811.05916|2811.05916|2827.66952|2827.66952|2722.14488|2722.14488|13636076
1190152800000|2007-09-18 22:00:00|2923.42336|2923.42336|2963.48364|2963.48364|2980.094|2980.094|2901.9276|2901.9276|27355045
1190239200000|2007-09-19 22:00:00|2944.91912|2944.91912|2954.68992|2954.68992|2973.25444|2973.25444|2931.24|2931.24|9506118
1190325600000|2007-09-20 22:00:00|2933.19416|2933.19416|2975.2086|2975.2086|3007.45224|3007.45224|2931.24|2931.24|14944844
1190584800000|2007-09-23 22:00:00|2972.27736|2972.27736|3009.4064|3009.4064|3033.8334|3033.8334|2955.667|2955.667|10732321
1190671200000|2007-09-24 22:00:00|2992.79604|2992.79604|2996.70436|2996.70436|3014.2918|3014.2918|2975.2086|2975.2086|9559781
1190757600000|2007-09-25 22:00:00|3018.20012|3018.20012|3039.69588|3039.69588|3068.0312|3068.0312|3009.4064|3009.4064|9633531
1190844000000|2007-09-26 22:00:00|3063.1458|3063.1458|3061.19164|3061.19164|3079.75616|3079.75616|3056.30624|3056.30624|10054866
1190930400000|2007-09-27 22:00:00|3053.375|3053.375|3066.07704|3066.07704|3084.64156|3084.64156|3040.67296|3040.67296|8289832
1191189600000|2007-09-30 22:00:00|3047.51252|3047.51252|3083.66448|3083.66448|3107.1144|3107.1144|3023.08552|3023.08552|7327739
1191276000000|2007-10-01 22:00:00|3102.229|3102.229|3100.27484|3100.27484|3107.1144|3107.1144|3074.87076|3074.87076|9574128
1191362400000|2007-10-02 22:00:00|3105.16024|3105.16024|3138.38096|3138.38096|3155.9684|3155.9684|3078.77908|3078.77908|11200318
1191448800000|2007-10-03 22:00:00|3120.79352|3120.79352|3146.1976|3146.1976|3174.53292|3174.53292|3117.86228|3117.86228|9239388
1191535200000|2007-10-04 22:00:00|3147.17468|3147.17468|3154.01424|3154.01424|3165.7392|3165.7392|3107.1144|3107.1144|8831570
1191794400000|2007-10-07 22:00:00|3149.12884|3149.12884|3121.7706|3121.7706|3154.01424|3154.01424|3112.97688|3112.97688|4786996
1191880800000|2007-10-08 22:00:00|3111.9998|3111.9998|3136.4268|3136.4268|3148.15176|3148.15176|3100.27484|3100.27484|10074205
1191967200000|2007-10-09 22:00:00|3135.44972|3135.44972|3102.229|3102.229|3146.1976|3146.1976|3084.64156|3084.64156|7312771
1192053600000|2007-10-10 22:00:00|3053.375|3053.375|3076.82492|3076.82492|3103.20608|3103.20608|3053.375|3053.375|14325903
1192140000000|2007-10-11 22:00:00|3048.4896|3048.4896|3090.50404|3090.50404|3091.48112|3091.48112|3027.97092|3027.97092|10070480
1192399200000|2007-10-14 22:00:00|3069.00828|3069.00828|3019.1772|3019.1772|3077.802|3077.802|3003.54392|3003.54392|8831749
1192485600000|2007-10-15 22:00:00|3010.38348|3010.38348|3019.1772|3019.1772|3022.10844|3022.10844|2967.39196|2967.39196|9808224
1192572000000|2007-10-16 22:00:00|3021.13136|3021.13136|3016.24596|3016.24596|3026.01676|3026.01676|2982.04816|2982.04816|7493783
1192658400000|2007-10-17 22:00:00|3026.99384|3026.99384|2978.13984|2978.13984|3027.97092|3027.97092|2963.48364|2963.48364|9150417
1192744800000|2007-10-18 22:00:00|2951.75868|2951.75868|2939.05664|2939.05664|2964.46072|2964.46072|2930.26292|2930.26292|10260537
1193004000000|2007-10-21 22:00:00|2860.89024|2860.89024|2914.62964|2914.62964|2916.5838|2916.5838|2859.91316|2859.91316|9173117
1193090400000|2007-10-22 22:00:00|2922.44628|2922.44628|2927.33168|2927.33168|2960.5524|2960.5524|2913.65256|2913.65256|7248041
1193176800000|2007-10-23 22:00:00|2931.24|2931.24|2902.90468|2902.90468|2949.80452|2949.80452|2876.52352|2876.52352|6949711
1193263200000|2007-10-24 22:00:00|2907.79008|2907.79008|2947.85036|2947.85036|2969.34612|2969.34612|2897.0422|2897.0422|11844908
1193349600000|2007-10-25 22:00:00|2937.10248|2937.10248|2927.33168|2927.33168|2945.8962|2945.8962|2886.29432|2886.29432|9788886
1193612400000|2007-10-28 23:00:00|2959.57532|2959.57532|2965.4378|2965.4378|2983.02524|2983.02524|2948.82744|2948.82744|7582014
1193698800000|2007-10-29 23:00:00|2950.7816|2950.7816|2975.2086|2975.2086|2980.094|2980.094|2943.94204|2943.94204|5485310
1193785200000|2007-10-30 23:00:00|2965.4378|2965.4378|3015.26888|3015.26888|3019.1772|3019.1772|2952.73576|2952.73576|7655672
1193871600000|2007-10-31 23:00:00|3023.08552|3023.08552|2967.39196|2967.39196|3023.08552|3023.08552|2937.10248|2937.10248|9494594
1193958000000|2007-11-01 23:00:00|2931.24|2931.24|2935.14832|2935.14832|2960.5524|2960.5524|2911.6984|2911.6984|10788203
1194217200000|2007-11-04 23:00:00|2913.65256|2913.65256|2884.34016|2884.34016|2914.62964|2914.62964|2849.16528|2849.16528|12473135
1194303600000|2007-11-05 23:00:00|2885.31724|2885.31724|2857.959|2857.959|2898.99636|2898.99636|2848.1882|2848.1882|9154776
1194390000000|2007-11-06 23:00:00|2862.8444|2862.8444|2816.92164|2816.92164|2867.7298|2867.7298|2780.76968|2780.76968|14852345
1194476400000|2007-11-07 23:00:00|2765.1364|2765.1364|2735.824|2735.824|2774.9072|2774.9072|2699.67204|2699.67204|20373969
1194562800000|2007-11-08 23:00:00|2784.678|2784.678|2657.6576|2657.6576|2808.12792|2808.12792|2621.50564|2621.50564|22831722
1194822000000|2007-11-11 23:00:00|2637.13892|2637.13892|2688.92416|2688.92416|2695.76372|2695.76372|2613.689|2613.689|13747717
1194908400000|2007-11-12 23:00:00|2688.92416|2688.92416|2694.78664|2694.78664|2749.50312|2749.50312|2662.543|2662.543|10633019
1194994800000|2007-11-13 23:00:00|2758.29684|2758.29684|2754.38852|2754.38852|2791.51756|2791.51756|2749.50312|2749.50312|15336720
1195081200000|2007-11-14 23:00:00|2746.57188|2746.57188|2693.80956|2693.80956|2749.50312|2749.50312|2665.47424|2665.47424|17561418
1195167600000|2007-11-15 23:00:00|2679.15336|2679.15336|2651.79512|2651.79512|2691.8554|2691.8554|2619.55148|2619.55148|16688093
1195426800000|2007-11-18 23:00:00|2644.95556|2644.95556|2567.76624|2567.76624|2647.8868|2647.8868|2550.1788|2550.1788|15674329
1195513200000|2007-11-19 23:00:00|2591.21616|2591.21616|2585.35368|2585.35368|2600.00988|2600.00988|2520.8664|2520.8664|15257275
1195599600000|2007-11-20 23:00:00|2540.408|2540.408|2509.14144|2509.14144|2546.27048|2546.27048|2481.7832|2481.7832|14740786
1195686000000|2007-11-21 23:00:00|2508.16436|2508.16436|2474.94364|2474.94364|2524.77472|2524.77472|2454.42496|2454.42496|13187825
1195772400000|2007-11-22 23:00:00|2460.28744|2460.28744|2581.44536|2581.44536|2602.94112|2602.94112|2458.33328|2458.33328|14817578
1196031600000|2007-11-25 23:00:00|2620.52856|2620.52856|2528.68304|2528.68304|2627.36812|2627.36812|2508.16436|2508.16436|12259604
1196118000000|2007-11-26 23:00:00|2502.30188|2502.30188|2597.07864|2597.07864|2614.66608|2614.66608|2502.30188|2502.30188|17799712
1196204400000|2007-11-27 23:00:00|2564.835|2564.835|2666.45132|2666.45132|2695.76372|2695.76372|2564.835|2564.835|18995558
1196290800000|2007-11-28 23:00:00|2683.06168|2683.06168|2677.1992|2677.1992|2713.35116|2713.35116|2645.93264|2645.93264|9618817
1196377200000|2007-11-29 23:00:00|2685.99292|2685.99292|2728.98444|2728.98444|2745.5948|2745.5948|2671.33672|2671.33672|12429253
1196636400000|2007-12-02 23:00:00|2725.07612|2725.07612|2691.8554|2691.8554|2739.73232|2739.73232|2681.10752|2681.10752|8932370
1196722800000|2007-12-03 23:00:00|2704.55744|2704.55744|2639.09308|2639.09308|2704.55744|2704.55744|2621.50564|2621.50564|12561675
1196809200000|2007-12-04 23:00:00|2667.4284|2667.4284|2690.87832|2690.87832|2703.58036|2703.58036|2630.29936|2630.29936|8909316
1196895600000|2007-12-05 23:00:00|2728.98444|2728.98444|2728.00736|2728.00736|2785.65508|2785.65508|2702.60328|2702.60328|11815168
1196982000000|2007-12-06 23:00:00|2753.41144|2753.41144|2789.5634|2789.5634|2821.80704|2821.80704|2743.64064|2743.64064|13529418
1197241200000|2007-12-09 23:00:00|2770.0218|2770.0218|2800.31128|2800.31128|2816.92164|2816.92164|2753.41144|2753.41144|7555534
1197327600000|2007-12-10 23:00:00|2813.9904|2813.9904|2785.65508|2785.65508|2832.55492|2832.55492|2758.29684|2758.29684|7947416
1197414000000|2007-12-11 23:00:00|2738.75524|2738.75524|2766.11348|2766.11348|2812.03624|2812.03624|2693.80956|2693.80956|14329497
1197500400000|2007-12-12 23:00:00|2716.2824|2716.2824|2694.78664|2694.78664|2726.0532|2726.0532|2662.543|2662.543|13987691
1197586800000|2007-12-13 23:00:00|2707.48868|2707.48868|2682.0846|2682.0846|2712.37408|2712.37408|2631.27644|2631.27644|8819375
1197846000000|2007-12-16 23:00:00|2635.18476|2635.18476|2622.48272|2622.48272|2642.02432|2642.02432|2595.12448|2595.12448|11131463
1197932400000|2007-12-17 23:00:00|2607.82652|2607.82652|2616.62024|2616.62024|2660.58884|2660.58884|2607.82652|2607.82652|6764863
1198018800000|2007-12-18 23:00:00|2608.8036|2608.8036|2584.3766|2584.3766|2617.59732|2617.59732|2558.97252|2558.97252|9463112
1198105200000|2007-12-19 23:00:00|2599.0328|2599.0328|2585.35368|2585.35368|2613.689|2613.689|2570.69748|2570.69748|7864857
1198191600000|2007-12-20 23:00:00|2637.13892|2637.13892|2636.16184|2636.16184|2697.71788|2697.71788|2614.66608|2614.66608|21419126
1198450800000|2007-12-23 23:00:00|2652.7722|2652.7722|2633.2306|2633.2306|2670.35964|2670.35964|2633.2306|2633.2306|1277889
1198710000000|2007-12-26 23:00:00|2649.84096|2649.84096|2676.22212|2676.22212|2710.41992|2710.41992|2649.84096|2649.84096|6151816
1198796400000|2007-12-27 23:00:00|2657.6576|2657.6576|2666.45132|2666.45132|2676.22212|2676.22212|2649.84096|2649.84096|3598461
1199055600000|2007-12-30 23:00:00|2677.1992|2677.1992|2676.22212|2676.22212|2681.10752|2681.10752|2655.70344|2655.70344|1617335
1199228400000|2008-01-01 23:00:00|2676.22212|2676.22212|2636.16184|2636.16184|2696.7408|2696.7408|2620.52856|2620.52856|7164964
1199314800000|2008-01-02 23:00:00|2637.13892|2637.13892|2634.20768|2634.20768|2649.84096|2649.84096|2589.262|2589.262|7937602
1199401200000|2008-01-03 23:00:00|2622.48272|2622.48272|2581.44536|2581.44536|2643.0014|2643.0014|2565.81208|2565.81208|10679850
1199660400000|2008-01-06 23:00:00|2575.58288|2575.58288|2546.27048|2546.27048|2581.44536|2581.44536|2519.88932|2519.88932|12046002
1199746800000|2008-01-07 23:00:00|2550.1788|2550.1788|2524.77472|2524.77472|2557.01836|2557.01836|2513.04976|2513.04976|12602420
1199833200000|2008-01-08 23:00:00|2512.07268|2512.07268|2497.41648|2497.41648|2518.91224|2518.91224|2472.0124|2472.0124|11915781
1199919600000|2008-01-09 23:00:00|2511.0956|2511.0956|2506.2102|2506.2102|2539.43092|2539.43092|2491.554|2491.554|11139183
1200006000000|2008-01-10 23:00:00|2492.53108|2492.53108|2551.15588|2551.15588|2578.51412|2578.51412|2487.64568|2487.64568|15376646
1200265200000|2008-01-13 23:00:00|2537.47676|2537.47676|2594.1474|2594.1474|2615.64316|2615.64316|2530.6372|2530.6372|11605630
1200351600000|2008-01-14 23:00:00|2588.28492|2588.28492|2536.49968|2536.49968|2623.4598|2623.4598|2533.56844|2533.56844|14326165
1200438000000|2008-01-15 23:00:00|2525.7518|2525.7518|2531.61428|2531.61428|2577.53704|2577.53704|2491.554|2491.554|15028070
1200524400000|2008-01-16 23:00:00|2567.76624|2567.76624|2487.64568|2487.64568|2570.69748|2570.69748|2473.96656|2473.96656|16262834
1200610800000|2008-01-17 23:00:00|2499.37064|2499.37064|2403.6168|2403.6168|2504.25604|2504.25604|2390.91476|2390.91476|24622134
1200870000000|2008-01-20 23:00:00|2364.5336|2364.5336|2161.30096|2161.30096|2369.419|2369.419|2149.576|2149.576|47848440
1200956400000|2008-01-21 23:00:00|2053.82216|2053.82216|2261.9402|2261.9402|2315.6796|2315.6796|1994.22028|1994.22028|43785184
1201042800000|2008-01-22 23:00:00|2315.6796|2315.6796|2150.55308|2150.55308|2339.12952|2339.12952|2112.44696|2112.44696|29860809
1201129200000|2008-01-23 23:00:00|2247.284|2247.284|2374.3044|2374.3044|2392.86892|2392.86892|2247.284|2247.284|33397012
1201215600000|2008-01-24 23:00:00|2432.9292|2432.9292|2292.22968|2292.22968|2432.9292|2432.9292|2262.91728|2262.91728|17770420
1201474800000|2008-01-27 23:00:00|2246.30692|2246.30692|2308.84004|2308.84004|2314.70252|2314.70252|2231.65072|2231.65072|12358602
1201561200000|2008-01-28 23:00:00|2323.49624|2323.49624|2305.9088|2305.9088|2343.03784|2343.03784|2276.5964|2276.5964|12119545
1201647600000|2008-01-29 23:00:00|2283.43596|2283.43596|2278.55056|2278.55056|2293.20676|2293.20676|2247.284|2247.284|16412777
1201734000000|2008-01-30 23:00:00|2261.9402|2261.9402|2235.55904|2235.55904|2291.2526|2291.2526|2143.71352|2143.71352|20885431
1201820400000|2008-01-31 23:00:00|2273.66516|2273.66516|2328.38164|2328.38164|2386.02936|2386.02936|2266.8256|2266.8256|26183832
1202079600000|2008-02-03 23:00:00|2361.60236|2361.60236|2307.86296|2307.86296|2367.46484|2367.46484|2292.22968|2292.22968|9347547
1202166000000|2008-02-04 23:00:00|2296.138|2296.138|2190.61336|2190.61336|2302.97756|2302.97756|2181.81964|2181.81964|15952262
1202252400000|2008-02-05 23:00:00|2160.32388|2160.32388|2208.2008|2208.2008|2221.87992|2221.87992|2160.32388|2160.32388|12192748
1202338800000|2008-02-06 23:00:00|2178.8884|2178.8884|2154.4614|2154.4614|2200.38416|2200.38416|2131.98856|2131.98856|12910142
1202425200000|2008-02-07 23:00:00|2151.53016|2151.53016|2091.92828|2091.92828|2186.70504|2186.70504|2063.59296|2063.59296|18303300
1202684400000|2008-02-10 23:00:00|2067.50128|2067.50128|2050.89092|2050.89092|2085.08872|2085.08872|2027.441|2027.441|16218970
1202770800000|2008-02-11 23:00:00|2059.68464|2059.68464|2116.35528|2116.35528|2131.01148|2131.01148|1960.02248|1960.02248|26023009
1202857200000|2008-02-12 23:00:00|2084.11164|2084.11164|2120.2636|2120.2636|2148.59892|2148.59892|2064.57004|2064.57004|12731382
1202943600000|2008-02-13 23:00:00|2154.4614|2154.4614|2094.85952|2094.85952|2176.93424|2176.93424|2069.45544|2069.45544|12673512
1203030000000|2008-02-14 23:00:00|2094.85952|2094.85952|2059.68464|2059.68464|2105.6074|2105.6074|2029.39516|2029.39516|13107045
1203289200000|2008-02-17 23:00:00|2071.4096|2071.4096|2123.19484|2123.19484|2139.8052|2139.8052|2065.54712|2065.54712|9302445
1203375600000|2008-02-18 23:00:00|2099.74492|2099.74492|2150.55308|2150.55308|2207.22372|2207.22372|2086.0658|2086.0658|13747693
1203462000000|2008-02-19 23:00:00|2107.56156|2107.56156|2145.66768|2145.66768|2184.75088|2184.75088|2100.722|2100.722|12931692
1203548400000|2008-02-20 23:00:00|2161.30096|2161.30096|2205.26956|2205.26956|2255.10064|2255.10064|2128.08024|2128.08024|18182904
1203634800000|2008-02-21 23:00:00|2180.84256|2180.84256|2184.75088|2184.75088|2217.9716|2217.9716|2171.07176|2171.07176|9802621
1203894000000|2008-02-24 23:00:00|2226.76532|2226.76532|2250.21524|2250.21524|2271.711|2271.711|2219.92576|2219.92576|13897346
1203980400000|2008-02-25 23:00:00|2283.43596|2283.43596|2333.26704|2333.26704|2344.992|2344.992|2276.5964|2276.5964|20696222
1204066800000|2008-02-26 23:00:00|2344.01492|2344.01492|2329.35872|2329.35872|2355.73988|2355.73988|2267.80268|2267.80268|11993758
1204153200000|2008-02-27 23:00:00|2259.00896|2259.00896|2256.07772|2256.07772|2281.4818|2281.4818|2233.60488|2233.60488|19033236
1204239600000|2008-02-28 23:00:00|2228.71948|2228.71948|2196.47584|2196.47584|2251.19232|2251.19232|2177.91132|2177.91132|18360056
1204498800000|2008-03-02 23:00:00|2151.53016|2151.53016|2156.41556|2156.41556|2160.32388|2160.32388|2125.149|2125.149|11061519
1204585200000|2008-03-03 23:00:00|2154.4614|2154.4614|2090.9512|2090.9512|2183.7738|2183.7738|2077.27208|2077.27208|14915530
1204671600000|2008-03-04 23:00:00|2120.2636|2120.2636|2126.12608|2126.12608|2147.62184|2147.62184|2097.79076|2097.79076|11469872
1204758000000|2008-03-05 23:00:00|2112.44696|2112.44696|2064.57004|2064.57004|2122.21776|2122.21776|2047.95968|2047.95968|14686696
1204844400000|2008-03-06 23:00:00|2022.5556|2022.5556|2025.48684|2025.48684|2061.6388|2061.6388|1980.54116|1980.54116|23475089
1205103600000|2008-03-09 23:00:00|2018.64728|2018.64728|1970.77036|1970.77036|2033.30348|2033.30348|1953.18292|1953.18292|16636901
1205190000000|2008-03-10 23:00:00|1977.60992|1977.60992|2033.30348|2033.30348|2078.24916|2078.24916|1976.63284|1976.63284|17975850
1205276400000|2008-03-11 23:00:00|2076.295|2076.295|2109.51572|2109.51572|2154.4614|2154.4614|2059.68464|2059.68464|21117047
1205362800000|2008-03-12 23:00:00|2051.868|2051.868|2064.57004|2064.57004|2074.34084|2074.34084|2003.99108|2003.99108|18814974
1205449200000|2008-03-13 23:00:00|2074.34084|2074.34084|2020.60144|2020.60144|2124.17192|2124.17192|2003.014|2003.014|19881422
1205708400000|2008-03-16 23:00:00|1941.45796|1941.45796|1900.4206|1900.4206|1951.22876|1951.22876|1874.03944|1874.03944|25992712
1205794800000|2008-03-17 23:00:00|1933.64132|1933.64132|2023.53268|2023.53268|2028.41808|2028.41808|1912.14556|1912.14556|19070982
1205881200000|2008-03-18 23:00:00|2059.68464|2059.68464|2025.48684|2025.48684|2070.43252|2070.43252|1993.2432|1993.2432|21107020
1205967600000|2008-03-19 23:00:00|2002.03692|2002.03692|2059.68464|2059.68464|2060.66172|2060.66172|1966.86204|1966.86204|31115309
1206399600000|2008-03-24 23:00:00|2148.59892|2148.59892|2194.52168|2194.52168|2194.52168|2194.52168|2120.2636|2120.2636|23978290
1206486000000|2008-03-25 23:00:00|2168.14052|2168.14052|2198.43|2198.43|2205.26956|2205.26956|2155.43848|2155.43848|13458635
1206572400000|2008-03-26 23:00:00|2188.6592|2188.6592|2261.9402|2261.9402|2266.8256|2266.8256|2181.81964|2181.81964|16157199
1206658800000|2008-03-27 23:00:00|2257.0548|2257.0548|2270.73392|2270.73392|2283.43596|2283.43596|2237.5132|2237.5132|10629050
1206914400000|2008-03-30 22:00:00|2232.6278|2232.6278|2246.30692|2246.30692|2257.0548|2257.0548|2216.99452|2216.99452|11223071
1207000800000|2008-03-31 22:00:00|2227.7424|2227.7424|2396.77724|2396.77724|2398.7314|2398.7314|2224.81116|2224.81116|18356198
1207087200000|2008-04-01 22:00:00|2431.95212|2431.95212|2485.69152|2485.69152|2509.14144|2509.14144|2413.3876|2413.3876|24111838
1207173600000|2008-04-02 22:00:00|2491.554|2491.554|2398.7314|2398.7314|2493.50816|2493.50816|2373.32732|2373.32732|18438059
1207260000000|2008-04-03 22:00:00|2414.36468|2414.36468|2421.20424|2421.20424|2444.65416|2444.65416|2384.0752|2384.0752|10792664
1207519200000|2008-04-06 22:00:00|2445.63124|2445.63124|2413.87614|2413.87614|2461.75306|2461.75306|2397.26578|2397.26578|10802623
1207605600000|2008-04-07 22:00:00|2393.846|2393.846|2402.63972|2402.63972|2402.63972|2402.63972|2359.6482|2359.6482|8949415
1207692000000|2008-04-08 22:00:00|2388.9606|2388.9606|2347.4347|2347.4347|2388.9606|2388.9606|2317.63376|2317.63376|12325211
1207778400000|2008-04-09 22:00:00|2326.42748|2326.42748|2322.51916|2322.51916|2340.1066|2340.1066|2267.80268|2267.80268|17696876
1207864800000|2008-04-10 22:00:00|2344.992|2344.992|2289.78698|2289.78698|2353.78572|2353.78572|2267.80268|2267.80268|10132898
1208124000000|2008-04-13 22:00:00|2266.33706|2266.33706|2261.9402|2261.9402|2294.67238|2294.67238|2254.12356|2254.12356|9202950
1208210400000|2008-04-14 22:00:00|2274.1537|2274.1537|2269.75684|2269.75684|2296.138|2296.138|2220.4143|2220.4143|9087902
1208296800000|2008-04-15 22:00:00|2303.4661|2303.4661|2338.15244|2338.15244|2339.61806|2339.61806|2281.97034|2281.97034|10489411
1208383200000|2008-04-16 22:00:00|2344.01492|2344.01492|2356.71696|2356.71696|2387.98352|2387.98352|2338.15244|2338.15244|10777282
1208469600000|2008-04-17 22:00:00|2373.32732|2373.32732|2441.72292|2441.72292|2455.89058|2455.89058|2369.419|2369.419|14932208
1208728800000|2008-04-20 22:00:00|2442.21146|2442.21146|2405.57096|2405.57096|2457.3562|2457.3562|2388.9606|2388.9606|8299712
1208815200000|2008-04-21 22:00:00|2387.49498|2387.49498|2383.58666|2383.58666|2401.66264|2401.66264|2362.0909|2362.0909|8212490
1208901600000|2008-04-22 22:00:00|2386.02936|2386.02936|2349.8774|2349.8774|2400.68556|2400.68556|2309.81712|2309.81712|16953303
1208988000000|2008-04-23 22:00:00|2261.45166|2261.45166|2245.81838|2245.81838|2261.45166|2261.45166|2179.86548|2179.86548|17362807
1209074400000|2008-04-24 22:00:00|2276.5964|2276.5964|2275.13078|2275.13078|2315.6796|2315.6796|2257.54334|2257.54334|9077491
1209333600000|2008-04-27 22:00:00|2285.87866|2285.87866|2321.54208|2321.54208|2344.992|2344.992|2281.4818|2281.4818|9106885
1209420000000|2008-04-28 22:00:00|2297.11508|2297.11508|2297.60362|2297.60362|2315.6796|2315.6796|2276.5964|2276.5964|7361263
1209506400000|2008-04-29 22:00:00|2309.32858|2309.32858|2335.70974|2335.70974|2343.03784|2343.03784|2281.4818|2281.4818|7479508
1209679200000|2008-05-01 22:00:00|2384.0752|2384.0752|2426.08964|2426.08964|2460.77598|2460.77598|2374.3044|2374.3044|15616608
1209938400000|2008-05-04 22:00:00|2422.18132|2422.18132|2400.19702|2400.19702|2426.57818|2426.57818|2388.9606|2388.9606|5903066
1210024800000|2008-05-05 22:00:00|2398.7314|2398.7314|2350.36594|2350.36594|2403.12826|2403.12826|2335.2212|2335.2212|9590009
1210111200000|2008-05-06 22:00:00|2341.08368|2341.08368|2376.25856|2376.25856|2403.6168|2403.6168|2304.93172|2304.93172|9868692
1210197600000|2008-05-07 22:00:00|2344.992|2344.992|2346.94616|2346.94616|2387.98352|2387.98352|2328.38164|2328.38164|10746423
1210284000000|2008-05-08 22:00:00|2325.4504|2325.4504|2302.97756|2302.97756|2325.4504|2325.4504|2261.9402|2261.9402|10755951
1210543200000|2008-05-11 22:00:00|2322.03062|2322.03062|2310.7942|2310.7942|2328.38164|2328.38164|2299.06924|2299.06924|4589874
1210629600000|2008-05-12 22:00:00|2334.73266|2334.73266|2329.35872|2329.35872|2355.73988|2355.73988|2303.95464|2303.95464|10019922
1210716000000|2008-05-13 22:00:00|2344.992|2344.992|2340.1066|2340.1066|2364.5336|2364.5336|2294.18384|2294.18384|9415780
1210802400000|2008-05-14 22:00:00|2336.19828|2336.19828|2325.4504|2325.4504|2338.15244|2338.15244|2302.00048|2302.00048|8182402
1211148000000|2008-05-18 22:00:00|2314.70252|2314.70252|2310.7942|2310.7942|2319.09938|2319.09938|2286.3672|2286.3672|9162957
1211234400000|2008-05-19 22:00:00|2300.53486|2300.53486|2271.711|2271.711|2309.81712|2309.81712|2261.9402|2261.9402|10368549
1211320800000|2008-05-20 22:00:00|2275.61932|2275.61932|2230.67364|2230.67364|2280.50472|2280.50472|2198.43|2198.43|14861532
1211407200000|2008-05-21 22:00:00|2220.4143|2220.4143|2198.91854|2198.91854|2220.4143|2220.4143|2160.32388|2160.32388|13256109
1211493600000|2008-05-22 22:00:00|2198.91854|2198.91854|2150.55308|2150.55308|2199.40708|2199.40708|2149.576|2149.576|9832236
1211752800000|2008-05-25 22:00:00|2136.87396|2136.87396|2143.71352|2143.71352|2160.32388|2160.32388|2136.87396|2136.87396|4061415
1211839200000|2008-05-26 22:00:00|2149.576|2149.576|2143.71352|2143.71352|2152.99578|2152.99578|2101.69908|2101.69908|9313636
1211925600000|2008-05-27 22:00:00|2164.2322|2164.2322|2199.40708|2199.40708|2231.65072|2231.65072|2149.08746|2149.08746|14510123
1212012000000|2008-05-28 22:00:00|2215.04036|2215.04036|2218.46014|2218.46014|2249.23816|2249.23816|2204.29248|2204.29248|9099034
1212098400000|2008-05-29 22:00:00|2237.5132|2237.5132|2218.94868|2218.94868|2265.84852|2265.84852|2215.5289|2215.5289|10714617
1212357600000|2008-06-01 22:00:00|2193.05606|2193.05606|2150.55308|2150.55308|2208.2008|2208.2008|2144.6906|2144.6906|11406381
1212444000000|2008-06-02 22:00:00|2135.89688|2135.89688|2125.149|2125.149|2147.62184|2147.62184|2107.56156|2107.56156|13245120
1212530400000|2008-06-03 22:00:00|2123.19484|2123.19484|2115.3782|2115.3782|2124.17192|2124.17192|2087.53142|2087.53142|10724960
1212616800000|2008-06-04 22:00:00|2134.9198|2134.9198|2120.75214|2120.75214|2163.25512|2163.25512|2106.58448|2106.58448|8534841
1212962400000|2008-06-08 22:00:00|2036.23472|2036.23472|2033.79202|2033.79202|2050.89092|2050.89092|2013.76188|2013.76188|10221389
1213048800000|2008-06-09 22:00:00|2011.80772|2011.80772|2048.44822|2048.44822|2059.1961|2059.1961|1973.7016|1973.7016|16739112
1213135200000|2008-06-10 22:00:00|2061.6388|2061.6388|2008.87648|2008.87648|2098.76784|2098.76784|1992.26612|1992.26612|13683518
1213221600000|2008-06-11 22:00:00|2024.9983|2024.9983|2063.59296|2063.59296|2067.01274|2067.01274|2002.03692|2002.03692|13840613
1213308000000|2008-06-12 22:00:00|2056.7534|2056.7534|2089.97412|2089.97412|2097.30222|2097.30222|2026.95246|2026.95246|11588276
1213567200000|2008-06-15 22:00:00|2095.8366|2095.8366|2099.25638|2099.25638|2141.75936|2141.75936|2075.80646|2075.80646|11146936
1213653600000|2008-06-16 22:00:00|2101.21054|2101.21054|2102.67616|2102.67616|2144.6906|2144.6906|2101.21054|2101.21054|9019977
1213740000000|2008-06-17 22:00:00|2097.30222|2097.30222|2054.79924|2054.79924|2097.30222|2097.30222|2044.05136|2044.05136|10136913
1213826400000|2008-06-18 22:00:00|2037.2118|2037.2118|2049.91384|2049.91384|2066.5242|2066.5242|2014.73896|2014.73896|10503819
1213912800000|2008-06-19 22:00:00|2061.6388|2061.6388|2014.25042|2014.25042|2062.61588|2062.61588|1980.54116|1980.54116|17632632
1214172000000|2008-06-22 22:00:00|2008.38794|2008.38794|1965.88496|1965.88496|2024.50976|2024.50976|1963.9308|1963.9308|9947797
1214258400000|2008-06-23 22:00:00|1963.9308|1963.9308|1964.90788|1964.90788|1989.33488|1989.33488|1917.03096|1917.03096|13042193
1214344800000|2008-06-24 22:00:00|1968.32766|1968.32766|2011.31918|2011.31918|2014.73896|2014.73896|1956.11416|1956.11416|8752537
1214431200000|2008-06-25 22:00:00|1991.28904|1991.28904|1904.32892|1904.32892|1991.77758|1991.77758|1901.88622|1901.88622|14588198
1214517600000|2008-06-26 22:00:00|1895.5352|1895.5352|1861.3374|1861.3374|1903.35184|1903.35184|1763.6294|1763.6294|25571280
1214776800000|2008-06-29 22:00:00|1856.452|1856.452|1842.77288|1842.77288|1858.8947|1858.8947|1800.2699|1800.2699|12855763
1217455200000|2008-07-30 22:00:00|1852.05514|1852.05514|1854.98638|1854.98638|1878.92484|1878.92484|1817.3688|1817.3688|11718359
1217800800000|2008-08-03 22:00:00|1846.19266|1846.19266|1825.67398|1825.67398|1859.38324|1859.38324|1817.3688|1817.3688|6797431
1217887200000|2008-08-04 22:00:00|1841.7958|1841.7958|1958.55686|1958.55686|1960.51102|1960.51102|1833.49062|1833.49062|15551370
1217973600000|2008-08-05 22:00:00|1985.42656|1985.42656|1991.28904|1991.28904|2003.99108|2003.99108|1945.36628|1945.36628|13915117
1218146400000|2008-08-07 22:00:00|2081.1804|2081.1804|2173.02592|2173.02592|2182.79672|2182.79672|2072.38668|2072.38668|20859866
1218405600000|2008-08-10 22:00:00|2193.5446|2193.5446|2183.7738|2183.7738|2196.47584|2196.47584|2145.66768|2145.66768|11605245
1218492000000|2008-08-11 22:00:00|2168.62906|2168.62906|2167.65198|2167.65198|2214.55182|2214.55182|2127.10316|2127.10316|13915629
1218664800000|2008-08-13 22:00:00|2084.11164|2084.11164|2083.13456|2083.13456|2095.34806|2095.34806|2038.67742|2038.67742|9593750
1218751200000|2008-08-14 22:00:00|2100.23346|2100.23346|2146.15622|2146.15622|2146.15622|2146.15622|2097.30222|2097.30222|10314784
1219010400000|2008-08-17 22:00:00|2119.77506|2119.77506|2113.42404|2113.42404|2149.576|2149.576|2090.9512|2090.9512|7613876
1219096800000|2008-08-18 22:00:00|2068.47836|2068.47836|1985.9151|1985.9151|2070.43252|2070.43252|1983.4724|1983.4724|14409680
1219183200000|2008-08-19 22:00:00|1989.33488|1989.33488|2005.4567|2005.4567|2016.69312|2016.69312|1967.35058|1967.35058|10588687
1219269600000|2008-08-20 22:00:00|1955.13708|1955.13708|1967.83912|1967.83912|1999.10568|1999.10568|1942.43504|1942.43504|10200756
1219356000000|2008-08-21 22:00:00|1946.34336|1946.34336|2063.10442|2063.10442|2068.47836|2068.47836|1941.9465|1941.9465|11116813
1219615200000|2008-08-24 22:00:00|2039.16596|2039.16596|2044.5399|2044.5399|2076.78354|2076.78354|2032.3264|2032.3264|6371556
1219701600000|2008-08-25 22:00:00|2008.87648|2008.87648|2025.97538|2025.97538|2046.9826|2046.9826|1995.19736|1995.19736|9334450
1219788000000|2008-08-26 22:00:00|2003.014|2003.014|2004.47962|2004.47962|2022.06706|2022.06706|1975.16722|1975.16722|9150147
1219960800000|2008-08-28 22:00:00|2097.30222|2097.30222|2135.89688|2135.89688|2149.576|2149.576|2096.32514|2096.32514|12969604
1220220000000|2008-08-31 22:00:00|2110.4928|2110.4928|2106.58448|2106.58448|2131.98856|2131.98856|2101.69908|2101.69908|9689615
1220306400000|2008-09-01 22:00:00|2089.48558|2089.48558|2257.54334|2257.54334|2272.68808|2272.68808|2089.48558|2089.48558|24696455
1220392800000|2008-09-02 22:00:00|2203.3154|2203.3154|2233.60488|2233.60488|2259.4975|2259.4975|2202.33832|2202.33832|13149392
1220479200000|2008-09-03 22:00:00|2212.10912|2212.10912|2144.20206|2144.20206|2240.44444|2240.44444|2141.75936|2141.75936|14885578
1220565600000|2008-09-04 22:00:00|2095.8366|2095.8366|2068.9669|2068.9669|2114.40112|2114.40112|2063.10442|2063.10442|18629589
1220824800000|2008-09-07 22:00:00|2213.0862|2213.0862|2326.91602|2326.91602|2350.36594|2350.36594|2213.0862|2213.0862|38289804
1220911200000|2008-09-08 22:00:00|2294.18384|2294.18384|2247.284|2247.284|2374.3044|2374.3044|2230.1851|2230.1851|19729946
1220997600000|2008-09-09 22:00:00|2215.04036|2215.04036|2221.39138|2221.39138|2274.64224|2274.64224|2190.12482|2190.12482|15637837
1221084000000|2008-09-10 22:00:00|2164.2322|2164.2322|2147.1333|2147.1333|2175.95716|2175.95716|2102.67616|2102.67616|20908308
1221170400000|2008-09-11 22:00:00|2163.25512|2163.25512|2174.003|2174.003|2194.52168|2194.52168|2116.84382|2116.84382|12930048
1221429600000|2008-09-14 22:00:00|2042.0972|2042.0972|1988.84634|1988.84634|2054.3107|2054.3107|1897.48936|1897.48936|40301522
1221516000000|2008-09-15 22:00:00|1933.15278|1933.15278|1931.19862|1931.19862|1970.28182|1970.28182|1807.598|1807.598|34035854
1221602400000|2008-09-16 22:00:00|2071.4096|2071.4096|1937.0611|1937.0611|2086.0658|2086.0658|1915.56534|1915.56534|34505444
1221688800000|2008-09-17 22:00:00|1914.09972|1914.09972|1985.9151|1985.9151|2062.61588|2062.61588|1914.09972|1914.09972|27263688
1221775200000|2008-09-18 22:00:00|2285.39012|2285.39012|2408.5022|2408.5022|2408.5022|2408.5022|2170.09468|2170.09468|56922645
1222034400000|2008-09-21 22:00:00|2397.75432|2397.75432|2279.0391|2279.0391|2437.32606|2437.32606|2276.5964|2276.5964|18735083
1222120800000|2008-09-22 22:00:00|2232.6278|2232.6278|2197.94146|2197.94146|2247.284|2247.284|2190.61336|2190.61336|11970687
1222207200000|2008-09-23 22:00:00|2247.284|2247.284|2198.91854|2198.91854|2266.8256|2266.8256|2193.05606|2193.05606|6801862
1222293600000|2008-09-24 22:00:00|2242.88714|2242.88714|2307.86296|2307.86296|2320.565|2320.565|2227.7424|2227.7424|11203787
1222380000000|2008-09-25 22:00:00|2257.0548|2257.0548|2275.61932|2275.61932|2291.2526|2291.2526|2192.56752|2192.56752|9107027
1222639200000|2008-09-28 22:00:00|2276.5964|2276.5964|2105.6074|2105.6074|2276.5964|2276.5964|2084.11164|2084.11164|12836953
1222725600000|2008-09-29 22:00:00|2024.9983|2024.9983|2237.02466|2237.02466|2241.42152|2241.42152|1973.7016|1973.7016|16859067
1222812000000|2008-09-30 22:00:00|2242.3986|2242.3986|2367.46484|2367.46484|2367.46484|2367.46484|2149.576|2149.576|12218227
1222898400000|2008-10-01 22:00:00|2341.08368|2341.08368|2155.92702|2155.92702|2373.32732|2373.32732|2144.6906|2144.6906|19815497
1222984800000|2008-10-02 22:00:00|2163.74366|2163.74366|2256.56626|2256.56626|2276.5964|2276.5964|2152.50724|2152.50724|14170482
1223244000000|2008-10-05 22:00:00|2120.2636|2120.2636|1960.99956|1960.99956|2138.82812|2138.82812|1943.41212|1943.41212|19572695
1223330400000|2008-10-06 22:00:00|2066.5242|2066.5242|1956.11416|1956.11416|2071.4096|2071.4096|1940.96942|1940.96942|19131136
1223416800000|2008-10-07 22:00:00|1875.9936|1875.9936|1817.3688|1817.3688|1968.8162|1968.8162|1779.26268|1779.26268|29915467
1223503200000|2008-10-08 22:00:00|1885.7644|1885.7644|1878.92484|1878.92484|1972.72452|1972.72452|1840.33018|1840.33018|16895892
1223589600000|2008-10-09 22:00:00|1734.317|1734.317|1677.15782|1677.15782|1772.42312|1772.42312|1563.328|1563.328|32411948
1223848800000|2008-10-12 22:00:00|1802.7126|1802.7126|1908.72578|1908.72578|1908.72578|1908.72578|1765.09502|1765.09502|18692353
1223935200000|2008-10-13 22:00:00|1973.7016|1973.7016|2043.07428|2043.07428|2120.2636|2120.2636|1923.87052|1923.87052|20405817
1224021600000|2008-10-14 22:00:00|2005.94524|2005.94524|1823.71982|1823.71982|2026.46392|2026.46392|1812.4834|1812.4834|15374067
1224108000000|2008-10-15 22:00:00|1758.744|1758.744|1595.57164|1595.57164|1768.5148|1768.5148|1583.84668|1583.84668|23744213
1224194400000|2008-10-16 22:00:00|1734.317|1734.317|1604.8539|1604.8539|1734.317|1734.317|1485.1616|1485.1616|23618842
1224453600000|2008-10-19 22:00:00|1673.73804|1673.73804|1660.54746|1660.54746|1683.50884|1683.50884|1616.57886|1616.57886|10477902
1224540000000|2008-10-20 22:00:00|1717.70664|1717.70664|1675.6922|1675.6922|1719.6608|1719.6608|1621.9528|1621.9528|9530291
1224626400000|2008-10-21 22:00:00|1625.86112|1625.86112|1538.901|1538.901|1649.31104|1649.31104|1515.93962|1515.93962|11200955
1224712800000|2008-10-22 22:00:00|1559.41968|1559.41968|1470.5054|1470.5054|1561.86238|1561.86238|1403.57542|1403.57542|16700898
1224799200000|2008-10-23 22:00:00|1397.2244|1397.2244|1383.05674|1383.05674|1414.3233|1414.3233|1218.9073|1218.9073|24188584
1225062000000|2008-10-26 23:00:00|1272.6467|1272.6467|1275.57794|1275.57794|1328.8288|1328.8288|1237.96036|1237.96036|15526233
1225148400000|2008-10-27 23:00:00|1348.3704|1348.3704|1175.91578|1175.91578|1356.18704|1356.18704|1163.70228|1163.70228|18976353
1225234800000|2008-10-28 23:00:00|1289.7456|1289.7456|1382.5682|1382.5682|1415.78892|1415.78892|1278.02064|1278.02064|31129819
1225321200000|2008-10-29 23:00:00|1434.35344|1434.35344|1485.1616|1485.1616|1577.9842|1577.9842|1406.9952|1406.9952|17164649
1225407600000|2008-10-30 23:00:00|1457.80336|1457.80336|1450.9638|1450.9638|1475.3908|1475.3908|1344.46208|1344.46208|18449074
1225666800000|2008-11-02 23:00:00|1468.0627|1468.0627|1420.67432|1420.67432|1485.1616|1485.1616|1407.97228|1407.97228|9474875
1225753200000|2008-11-03 23:00:00|1445.58986|1445.58986|1661.036|1661.036|1672.76096|1672.76096|1422.13994|1422.13994|21621556
1225839600000|2008-11-04 23:00:00|1651.75374|1651.75374|1629.2809|1629.2809|1665.9214|1665.9214|1583.35814|1583.35814|11907974
1225926000000|2008-11-05 23:00:00|1557.46552|1557.46552|1480.2762|1480.2762|1602.4112|1602.4112|1470.5054|1470.5054|13381934
1226012400000|2008-11-06 23:00:00|1480.2762|1480.2762|1555.02282|1555.02282|1586.77792|1586.77792|1456.33774|1456.33774|10143907
1226271600000|2008-11-09 23:00:00|1612.182|1612.182|1594.10602|1594.10602|1640.51732|1640.51732|1569.19048|1569.19048|6678539
1226358000000|2008-11-10 23:00:00|1548.6718|1548.6718|1444.12424|1444.12424|1557.95406|1557.95406|1444.12424|1444.12424|11164843
1226444400000|2008-11-11 23:00:00|1475.3908|1475.3908|1384.03382|1384.03382|1494.9324|1494.9324|1359.11828|1359.11828|11795390
1226530800000|2008-11-12 23:00:00|1367.912|1367.912|1361.07244|1361.07244|1420.67432|1420.67432|1347.39332|1347.39332|9718144
1226617200000|2008-11-13 23:00:00|1421.6514|1421.6514|1357.65266|1357.65266|1483.69598|1483.69598|1357.65266|1357.65266|12540557
1226876400000|2008-11-16 23:00:00|1367.912|1367.912|1265.3186|1265.3186|1394.7817|1394.7817|1265.3186|1265.3186|10889118
1226962800000|2008-11-17 23:00:00|1267.7613|1267.7613|1322.96632|1322.96632|1329.80588|1329.80588|1204.73964|1204.73964|12604436
1227049200000|2008-11-18 23:00:00|1311.7299|1311.7299|1256.03634|1256.03634|1348.3704|1348.3704|1238.93744|1238.93744|9848050
1227135600000|2008-11-19 23:00:00|1204.73964|1204.73964|1163.21374|1163.21374|1236.49474|1236.49474|1126.57324|1126.57324|19688995
1227222000000|2008-11-20 23:00:00|1176.89286|1176.89286|1144.16068|1144.16068|1211.5792|1211.5792|1118.7566|1118.7566|16053422
1227481200000|2008-11-23 23:00:00|1185.68658|1185.68658|1313.19552|1313.19552|1313.19552|1313.19552|1178.35848|1178.35848|16449839
1227567600000|2008-11-24 23:00:00|1182.2668|1182.2668|1281.92896|1281.92896|1281.92896|1281.92896|1085.53588|1085.53588|24111861
1227654000000|2008-11-25 23:00:00|1256.03634|1256.03634|1286.81436|1286.81436|1292.67684|1292.67684|1217.93022|1217.93022|11356602
1227740400000|2008-11-26 23:00:00|1313.68406|1313.68406|1392.339|1392.339|1392.339|1392.339|1289.7456|1289.7456|8759384
1227826800000|2008-11-27 23:00:00|1385.49944|1385.49944|1460.7346|1460.7346|1460.7346|1460.7346|1364.98076|1364.98076|10151027
1228086000000|2008-11-30 23:00:00|1446.0784|1446.0784|1382.5682|1382.5682|1459.75752|1459.75752|1367.912|1367.912|9459367
1228172400000|2008-12-01 23:00:00|1346.90478|1346.90478|1490.047|1490.047|1490.047|1490.047|1327.85172|1327.85172|12355228
1228258800000|2008-12-02 23:00:00|1489.06992|1489.06992|1485.1616|1485.1616|1526.6875|1526.6875|1427.51388|1427.51388|9289535
1228345200000|2008-12-03 23:00:00|1485.1616|1485.1616|1446.56694|1446.56694|1543.7864|1543.7864|1397.2244|1397.2244|10048569
1228431600000|2008-12-04 23:00:00|1419.69724|1419.69724|1333.7142|1333.7142|1464.64292|1464.64292|1325.89756|1325.89756|12516914
1228690800000|2008-12-07 23:00:00|1464.64292|1464.64292|1590.68624|1590.68624|1590.68624|1590.68624|1453.4065|1453.4065|17976348
1228777200000|2008-12-08 23:00:00|1564.30508|1564.30508|1641.4944|1641.4944|1667.87556|1667.87556|1539.38954|1539.38954|15400207
1228863600000|2008-12-09 23:00:00|1666.89848|1666.89848|1619.99864|1619.99864|1680.5776|1680.5776|1574.07588|1574.07588|9590766
1228950000000|2008-12-10 23:00:00|1612.182|1612.182|1562.35092|1562.35092|1615.11324|1615.11324|1541.3437|1541.3437|8999078
1229036400000|2008-12-11 23:00:00|1463.66584|1463.66584|1495.42094|1495.42094|1524.2448|1524.2448|1427.51388|1427.51388|9915768
1229295600000|2008-12-14 23:00:00|1532.06144|1532.06144|1474.41372|1474.41372|1568.70194|1568.70194|1459.75752|1459.75752|7830990
1229382000000|2008-12-15 23:00:00|1451.45234|1451.45234|1548.6718|1548.6718|1548.6718|1548.6718|1422.62848|1422.62848|8202447
1229468400000|2008-12-16 23:00:00|1595.57164|1595.57164|1506.65736|1506.65736|1612.182|1612.182|1465.62|1465.62|9409340
1229554800000|2008-12-17 23:00:00|1536.94684|1536.94684|1534.0156|1534.0156|1548.6718|1548.6718|1477.8335|1477.8335|6818200
1229641200000|2008-12-18 23:00:00|1514.96254|1514.96254|1619.99864|1619.99864|1619.99864|1619.99864|1496.88656|1496.88656|14208867
1229900400000|2008-12-21 23:00:00|1602.4112|1602.4112|1532.06144|1532.06144|1607.2966|1607.2966|1532.06144|1532.06144|8294680
1229986800000|2008-12-22 23:00:00|1547.20618|1547.20618|1474.41372|1474.41372|1567.23632|1567.23632|1474.41372|1474.41372|5259048
1230073200000|2008-12-23 23:00:00|1467.57416|1467.57416|1464.64292|1464.64292|1503.23758|1503.23758|1446.0784|1446.0784|1442449
1230505200000|2008-12-28 23:00:00|1474.41372|1474.41372|1441.193|1441.193|1524.2448|1524.2448|1436.3076|1436.3076|3580983
1230591600000|2008-12-29 23:00:00|1459.75752|1459.75752|1524.2448|1524.2448|1524.2448|1524.2448|1441.193|1441.193|3992506
1230678000000|2008-12-30 23:00:00|1543.7864|1543.7864|1548.18326|1548.18326|1555.02282|1555.02282|1519.3594|1519.3594|3140461
1230850800000|2009-01-01 23:00:00|1568.2134|1568.2134|1664.45578|1664.45578|1664.45578|1664.45578|1544.27494|1544.27494|5251215
1231110000000|2009-01-04 23:00:00|1681.06614|1681.06614|1661.036|1661.036|1695.2338|1695.2338|1608.76222|1608.76222|7611384
1231196400000|2009-01-05 23:00:00|1674.71512|1674.71512|1675.6922|1675.6922|1691.32548|1691.32548|1641.4944|1641.4944|7142876
1231282800000|2009-01-06 23:00:00|1653.7079|1653.7079|1609.25076|1609.25076|1675.6922|1675.6922|1590.68624|1590.68624|6499341
1231369200000|2009-01-07 23:00:00|1573.0988|1573.0988|1546.2291|1546.2291|1580.4269|1580.4269|1507.63444|1507.63444|7641038
1231455600000|2009-01-08 23:00:00|1562.83946|1562.83946|1508.12298|1508.12298|1582.8696|1582.8696|1504.7032|1504.7032|7316981
1231714800000|2009-01-11 23:00:00|1513.98546|1513.98546|1490.047|1490.047|1514.474|1514.474|1472.45956|1472.45956|5823224
1231801200000|2009-01-12 23:00:00|1488.09284|1488.09284|1417.74308|1417.74308|1488.09284|1488.09284|1397.2244|1397.2244|8840415
1231887600000|2009-01-13 23:00:00|1426.5368|1426.5368|1264.34152|1264.34152|1441.68154|1441.68154|1253.1051|1253.1051|13676112
1231974000000|2009-01-14 23:00:00|1271.18108|1271.18108|1201.8084|1201.8084|1278.99772|1278.99772|1169.07622|1169.07622|15574754
1232060400000|2009-01-15 23:00:00|1244.31138|1244.31138|1285.34874|1285.34874|1306.35596|1306.35596|1231.1208|1231.1208|14407181
1232319600000|2009-01-18 23:00:00|1314.1726|1314.1726|1219.39584|1219.39584|1323.45486|1323.45486|1177.3814|1177.3814|11194768
1232406000000|2009-01-19 23:00:00|1206.6938|1206.6938|1180.80118|1180.80118|1252.12802|1252.12802|1172.496|1172.496|10196824
1232492400000|2009-01-20 23:00:00|1169.56476|1169.56476|1221.35|1221.35|1247.73116|1247.73116|1104.1004|1104.1004|19401590
1232578800000|2009-01-21 23:00:00|1276.06648|1276.06648|1193.50322|1193.50322|1307.33304|1307.33304|1182.75534|1182.75534|12028344
1232665200000|2009-01-22 23:00:00|1177.3814|1177.3814|1113.8712|1113.8712|1196.43446|1196.43446|1063.06304|1063.06304|17272143
1232924400000|2009-01-25 23:00:00|1121.68784|1121.68784|1222.32708|1222.32708|1235.51766|1235.51766|1106.5431|1106.5431|12513864
1233010800000|2009-01-26 23:00:00|1248.2197|1248.2197|1195.94592|1195.94592|1248.2197|1248.2197|1153.93148|1153.93148|8396885
1233097200000|2009-01-27 23:00:00|1240.8916|1240.8916|1320.52362|1320.52362|1328.8288|1328.8288|1233.5635|1233.5635|14257384
1233183600000|2009-01-28 23:00:00|1293.65392|1293.65392|1289.7456|1289.7456|1338.5996|1338.5996|1270.204|1270.204|9863304
1233270000000|2009-01-29 23:00:00|1264.34152|1264.34152|1193.50322|1193.50322|1267.27276|1267.27276|1172.496|1172.496|15961374
1233529200000|2009-02-01 23:00:00|1182.2668|1182.2668|1162.23666|1162.23666|1187.1522|1187.1522|1126.57324|1126.57324|8144864
1233615600000|2009-02-02 23:00:00|1182.75534|1182.75534|1191.06052|1191.06052|1195.94592|1195.94592|1144.16068|1144.16068|6483505
1233702000000|2009-02-03 23:00:00|1215.48752|1215.48752|1261.41028|1261.41028|1304.4018|1304.4018|1195.94592|1195.94592|10490380
1233788400000|2009-02-04 23:00:00|1216.4646|1216.4646|1265.3186|1265.3186|1268.73838|1268.73838|1176.40432|1176.40432|9372786
1233874800000|2009-02-05 23:00:00|1277.04356|1277.04356|1285.34874|1285.34874|1328.8288|1328.8288|1258.47904|1258.47904|12799554
1234134000000|2009-02-08 23:00:00|1297.56224|1297.56224|1337.62252|1337.62252|1349.83602|1349.83602|1281.44042|1281.44042|8922881
1234220400000|2009-02-09 23:00:00|1315.14968|1315.14968|1281.92896|1281.92896|1343.485|1343.485|1277.5321|1277.5321|9424257
1234306800000|2009-02-10 23:00:00|1236.98328|1236.98328|1189.5949|1189.5949|1247.73116|1247.73116|1175.42724|1175.42724|17078743
1234393200000|2009-02-11 23:00:00|1189.5949|1189.5949|1147.09192|1147.09192|1194.96884|1194.96884|1134.38988|1134.38988|12375663
1234479600000|2009-02-12 23:00:00|1178.35848|1178.35848|1162.7252|1162.7252|1218.9073|1218.9073|1152.9544|1152.9544|10132786
1234738800000|2009-02-15 23:00:00|1149.04608|1149.04608|1113.8712|1113.8712|1155.88564|1155.88564|1099.215|1099.215|8176813
1234825200000|2009-02-16 23:00:00|1094.3296|1094.3296|1087.49004|1087.49004|1122.66492|1122.66492|1068.92552|1068.92552|13187043
1234911600000|2009-02-17 23:00:00|1110.93996|1110.93996|1090.90982|1090.90982|1111.91704|1111.91704|1051.82662|1051.82662|10050568
1234998000000|2009-02-18 23:00:00|1104.1004|1104.1004|991.24766|991.24766|1113.8712|1113.8712|981.9654|981.9654|24775908
1235084400000|2009-02-19 23:00:00|951.67592|951.67592|808.729116|808.729116|955.58424|955.58424|808.04516|808.04516|44072245
1235343600000|2009-02-22 23:00:00|845.1742|845.1742|791.532508|791.532508|858.85332|858.85332|790.45772|790.45772|17867636
1235430000000|2009-02-23 23:00:00|786.5494|786.5494|747.4662|747.4662|799.25144|799.25144|728.90168|728.90168|23101618
1235516400000|2009-02-24 23:00:00|791.4348|791.4348|719.326296|719.326296|796.80874|796.80874|714.440896|714.440896|21066590
1235602800000|2009-02-25 23:00:00|732.81|732.81|781.664|781.664|799.935396|799.935396|721.182748|721.182748|28891334
1235948400000|2009-03-01 23:00:00|686.88724|686.88724|690.893268|690.893268|708.383|708.383|677.11644|677.11644|14744033
1236034800000|2009-03-02 23:00:00|708.285292|708.285292|671.156252|671.156252|738.67248|738.67248|656.59776|656.59776|17834926
1236121200000|2009-03-03 23:00:00|701.445732|701.445732|703.4976|703.4976|703.4976|703.4976|668.32272|668.32272|19210597
1236207600000|2009-03-04 23:00:00|732.81|732.81|639.889692|639.889692|750.39744|750.39744|639.889692|639.889692|22789053
1236294000000|2009-03-05 23:00:00|640.96448|640.96448|608.72084|608.72084|660.50608|660.50608|599.92712|599.92712|19052932
1236553200000|2009-03-08 23:00:00|615.462692|615.462692|574.327624|574.327624|619.46872|619.46872|558.303512|558.303512|25108753
1236639600000|2009-03-09 23:00:00|586.150292|586.150292|689.134524|689.134524|694.70388|694.70388|576.96574|576.96574|29640276
1236726000000|2009-03-10 23:00:00|697.63512|697.63512|742.5808|742.5808|762.1224|762.1224|691.77264|691.77264|27536525
1236812400000|2009-03-11 23:00:00|723.0392|723.0392|765.835304|765.835304|765.835304|765.835304|699.58928|699.58928|15006852
1236898800000|2009-03-12 23:00:00|803.15976|803.15976|747.563908|747.563908|818.79304|818.79304|728.999388|728.999388|17765638
1237158000000|2009-03-15 23:00:00|785.57232|785.57232|792.802712|792.802712|799.25144|799.25144|765.835304|765.835304|14339958
1237244400000|2009-03-16 23:00:00|781.664|781.664|798.860608|798.860608|806.188708|806.188708|762.1224|762.1224|10612992
1237330800000|2009-03-17 23:00:00|825.6326|825.6326|818.695332|818.695332|836.575896|836.575896|782.64108|782.64108|11573102
1237417200000|2009-03-18 23:00:00|840.2888|840.2888|922.168104|922.168104|952.653|952.653|831.201956|831.201956|30437439
1237503600000|2009-03-19 23:00:00|894.51674|894.51674|914.742296|914.742296|943.85928|943.85928|863.73872|863.73872|18052630
1237762800000|2009-03-22 23:00:00|952.653|952.653|967.3092|967.3092|976.10292|976.10292|934.08848|934.08848|15022598
1237849200000|2009-03-23 23:00:00|1006.3924|1006.3924|945.911148|945.911148|1024.95692|1024.95692|903.799|903.799|22097572
1237935600000|2009-03-24 23:00:00|923.3406|923.3406|932.13432|932.13432|957.5384|957.5384|884.2574|884.2574|10788776
1238022000000|2009-03-25 23:00:00|913.5698|913.5698|906.827948|906.827948|922.36352|922.36352|889.1428|889.1428|11407074
1238108400000|2009-03-26 23:00:00|913.08126|913.08126|900.965468|900.965468|932.13432|932.13432|889.63134|889.63134|11814450
1238364000000|2009-03-29 22:00:00|873.99806|873.99806|856.801452|856.801452|887.18864|887.18864|839.31172|839.31172|11562939
1238450400000|2009-03-30 22:00:00|879.372|879.372|884.2574|884.2574|893.930492|893.930492|865.595172|865.595172|8481398
1238536800000|2009-03-31 22:00:00|893.930492|893.930492|932.036612|932.036612|932.036612|932.036612|867.64704|867.64704|9749951
1238623200000|2009-04-01 22:00:00|966.33212|966.33212|1058.66618|1058.66618|1074.788|1074.788|959.49256|959.49256|29372045
1238709600000|2009-04-02 22:00:00|1043.52144|1043.52144|1057.20056|1057.20056|1123.642|1123.642|1040.5902|1040.5902|18301567
1238968800000|2009-04-05 22:00:00|1064.04012|1064.04012|985.87372|985.87372|1086.51296|1086.51296|959.101728|959.101728|19027174
1239055200000|2009-04-06 22:00:00|971.21752|971.21752|945.129484|945.129484|981.47686|981.47686|915.03542|915.03542|14431571
1239141600000|2009-04-07 22:00:00|942.8822|942.8822|988.31642|988.31642|1004.92678|1004.92678|923.438308|923.438308|10775889
1239228000000|2009-04-08 22:00:00|1020.07152|1020.07152|1059.15472|1059.15472|1075.76508|1075.76508|1008.34656|1008.34656|13107343
1239660000000|2009-04-13 22:00:00|1094.3296|1094.3296|1133.4128|1133.4128|1145.13776|1145.13776|1062.5745|1062.5745|15668256
1239746400000|2009-04-14 22:00:00|1104.58894|1104.58894|1083.09318|1083.09318|1125.59616|1125.59616|1065.50574|1065.50574|8444988
1239832800000|2009-04-15 22:00:00|1121.1993|1121.1993|1125.10762|1125.10762|1141.71798|1141.71798|1091.39836|1091.39836|8416156
1239919200000|2009-04-16 22:00:00|1151.97732|1151.97732|1182.2668|1182.2668|1182.75534|1182.75534|1101.16916|1101.16916|15542372
1240178400000|2009-04-19 22:00:00|1181.28972|1181.28972|1083.09318|1083.09318|1181.28972|1181.28972|1064.04012|1064.04012|12873609
1240264800000|2009-04-20 22:00:00|1083.09318|1083.09318|1087.0015|1087.0015|1103.12332|1103.12332|1030.8194|1030.8194|11605513
1240351200000|2009-04-21 22:00:00|1113.8712|1113.8712|1149.53462|1149.53462|1152.9544|1152.9544|1080.65048|1080.65048|10667043
1240437600000|2009-04-22 22:00:00|1137.32112|1137.32112|1145.6263|1145.6263|1184.22096|1184.22096|1120.71076|1120.71076|8452659
1240524000000|2009-04-23 22:00:00|1186.66366|1186.66366|1163.70228|1163.70228|1196.923|1196.923|1151.97732|1151.97732|9581248
1240783200000|2009-04-26 22:00:00|1133.4128|1133.4128|1128.5274|1128.5274|1151.97732|1151.97732|1107.52018|1107.52018|9146190
1240869600000|2009-04-27 22:00:00|1100.19208|1100.19208|1089.4442|1089.4442|1108.49726|1108.49726|1066.97136|1066.97136|8465216
1240956000000|2009-04-28 22:00:00|1089.4442|1089.4442|1129.99302|1129.99302|1135.36696|1135.36696|1089.4442|1089.4442|8839409
1241042400000|2009-04-29 22:00:00|1158.81688|1158.81688|1245.28846|1245.28846|1247.73116|1247.73116|1157.35126|1157.35126|19445596
1241388000000|2009-05-03 22:00:00|1270.204|1270.204|1311.24136|1311.24136|1314.66114|1314.66114|1264.34152|1264.34152|11647968
1241474400000|2009-05-04 22:00:00|1328.8288|1328.8288|1279.9748|1279.9748|1330.78296|1330.78296|1252.61656|1252.61656|11720579
1241560800000|2009-05-05 22:00:00|1266.29568|1266.29568|1313.19552|1313.19552|1313.19552|1313.19552|1260.92174|1260.92174|12546644
1241647200000|2009-05-06 22:00:00|1304.4018|1304.4018|1229.16664|1229.16664|1318.08092|1318.08092|1223.7927|1223.7927|17118303
1241733600000|2009-05-07 22:00:00|1274.11232|1274.11232|1290.23414|1290.23414|1295.11954|1295.11954|1241.86868|1241.86868|11371847
1241992800000|2009-05-10 22:00:00|1314.1726|1314.1726|1278.99772|1278.99772|1314.1726|1314.1726|1261.89882|1261.89882|10305870
1242079200000|2009-05-11 22:00:00|1255.05926|1255.05926|1263.85298|1263.85298|1294.14246|1294.14246|1233.07496|1233.07496|8703697
1242165600000|2009-05-12 22:00:00|1288.76852|1288.76852|1166.14498|1166.14498|1288.76852|1288.76852|1157.35126|1157.35126|13635146
1242252000000|2009-05-13 22:00:00|1155.88564|1155.88564|1183.24388|1183.24388|1185.19804|1185.19804|1124.61908|1124.61908|9171862
1242338400000|2009-05-14 22:00:00|1220.37292|1220.37292|1174.9387|1174.9387|1223.30416|1223.30416|1159.79396|1159.79396|8368996
1242597600000|2009-05-17 22:00:00|1157.8398|1157.8398|1212.55628|1212.55628|1219.88438|1219.88438|1124.61908|1124.61908|8522006
1242684000000|2009-05-18 22:00:00|1245.777|1245.777|1263.85298|1263.85298|1284.37166|1284.37166|1234.54058|1234.54058|13597914
1242770400000|2009-05-19 22:00:00|1255.5478|1255.5478|1289.7456|1289.7456|1299.02786|1299.02786|1235.02912|1235.02912|13109839
1242856800000|2009-05-20 22:00:00|1254.57072|1254.57072|1249.19678|1249.19678|1270.204|1270.204|1232.09788|1232.09788|6137116
1242943200000|2009-05-21 22:00:00|1259.45612|1259.45612|1280.46334|1280.46334|1293.65392|1293.65392|1250.6624|1250.6624|6917745
1243202400000|2009-05-24 22:00:00|1277.04356|1277.04356|1284.37166|1284.37166|1290.72268|1290.72268|1245.777|1245.777|3262219
1243288800000|2009-05-25 22:00:00|1272.15816|1272.15816|1292.1883|1292.1883|1298.05078|1298.05078|1241.86868|1241.86868|6825718
1243375200000|2009-05-26 22:00:00|1296.09662|1296.09662|1333.7142|1333.7142|1333.7142|1333.7142|1287.79144|1287.79144|9181778
1243461600000|2009-05-27 22:00:00|1291.21122|1291.21122|1280.95188|1280.95188|1319.058|1319.058|1276.06648|1276.06648|8595293
1243548000000|2009-05-28 22:00:00|1319.058|1319.058|1280.95188|1280.95188|1323.9434|1323.9434|1263.36444|1263.36444|9237727
1243807200000|2009-05-31 22:00:00|1314.1726|1314.1726|1357.65266|1357.65266|1357.65266|1357.65266|1306.35596|1306.35596|8831322
1243893600000|2009-06-01 22:00:00|1349.34748|1349.34748|1384.03382|1384.03382|1408.94936|1408.94936|1339.57668|1339.57668|11818420
1243980000000|2009-06-02 22:00:00|1415.30038|1415.30038|1374.26302|1374.26302|1415.30038|1415.30038|1359.11828|1359.11828|7595529
1244066400000|2009-06-03 22:00:00|1406.50666|1406.50666|1402.1098|1402.1098|1428.00242|1428.00242|1389.40776|1389.40776|8875733
1244152800000|2009-06-04 22:00:00|1423.11702|1423.11702|1437.77322|1437.77322|1463.1773|1463.1773|1418.72016|1418.72016|9333430
1244412000000|2009-06-07 22:00:00|1436.3076|1436.3076|1412.85768|1412.85768|1446.0784|1446.0784|1402.59834|1402.59834|6919305
1244498400000|2009-06-08 22:00:00|1416.766|1416.766|1432.88782|1432.88782|1452.91796|1452.91796|1416.766|1416.766|7538163
1244584800000|2009-06-09 22:00:00|1455.8492|1455.8492|1436.3076|1436.3076|1470.5054|1470.5054|1424.0941|1424.0941|5961758
1244671200000|2009-06-10 22:00:00|1426.04826|1426.04826|1443.14716|1443.14716|1452.91796|1452.91796|1411.8806|1411.8806|5685090
1244757600000|2009-06-11 22:00:00|1423.60556|1423.60556|1420.67432|1420.67432|1437.28468|1437.28468|1393.31608|1393.31608|5504645
1245016800000|2009-06-14 22:00:00|1403.57542|1403.57542|1360.09536|1360.09536|1404.06396|1404.06396|1340.06522|1340.06522|9123633
1245103200000|2009-06-15 22:00:00|1345.9277|1345.9277|1324.92048|1324.92048|1364.98076|1364.98076|1309.77574|1309.77574|8034699
1245189600000|2009-06-16 22:00:00|1309.77574|1309.77574|1289.7456|1289.7456|1321.01216|1321.01216|1270.204|1270.204|8598910
1245276000000|2009-06-17 22:00:00|1289.7456|1289.7456|1325.89756|1325.89756|1343.97354|1343.97354|1273.13524|1273.13524|7171618
1245362400000|2009-06-18 22:00:00|1335.17982|1335.17982|1340.06522|1340.06522|1366.93492|1366.93492|1326.87464|1326.87464|12457614
1245621600000|2009-06-21 22:00:00|1348.3704|1348.3704|1286.81436|1286.81436|1348.3704|1348.3704|1275.0894|1275.0894|7087662
1245708000000|2009-06-22 22:00:00|1269.22692|1269.22692|1268.73838|1268.73838|1284.37166|1284.37166|1246.75408|1246.75408|6934872
1245794400000|2009-06-23 22:00:00|1273.13524|1273.13524|1325.40902|1325.40902|1328.8288|1328.8288|1259.45612|1259.45612|8788779
1245880800000|2009-06-24 22:00:00|1317.10384|1317.10384|1306.35596|1306.35596|1327.85172|1327.85172|1276.06648|1276.06648|5355672
1245967200000|2009-06-25 22:00:00|1325.89756|1325.89756|1309.77574|1309.77574|1348.3704|1348.3704|1298.53932|1298.53932|4809344
1246226400000|2009-06-28 22:00:00|1300.00494|1300.00494|1360.09536|1360.09536|1367.912|1367.912|1300.00494|1300.00494|6370803
1246312800000|2009-06-29 22:00:00|1367.912|1367.912|1308.31012|1308.31012|1373.77448|1373.77448|1299.5164|1299.5164|7891826
1246399200000|2009-06-30 22:00:00|1318.08092|1318.08092|1343.485|1343.485|1345.43916|1345.43916|1309.2872|1309.2872|6977043
1246485600000|2009-07-01 22:00:00|1321.01216|1321.01216|1270.69254|1270.69254|1328.8288|1328.8288|1265.3186|1265.3186|10240551
1246572000000|2009-07-02 22:00:00|1275.57794|1275.57794|1256.52488|1256.52488|1280.95188|1280.95188|1238.93744|1238.93744|6077408
1246831200000|2009-07-05 22:00:00|1229.65518|1229.65518|1219.39584|1219.39584|1244.79992|1244.79992|1206.20526|1206.20526|6764833
1246917600000|2009-07-06 22:00:00|1237.47182|1237.47182|1202.29694|1202.29694|1238.93744|1238.93744|1192.52614|1192.52614|6828201
1247004000000|2009-07-07 22:00:00|1192.0376|1192.0376|1157.8398|1157.8398|1194.4803|1194.4803|1143.67214|1143.67214|10658655
1247090400000|2009-07-08 22:00:00|1167.6106|1167.6106|1164.19082|1164.19082|1193.99176|1193.99176|1158.32834|1158.32834|6692273
1247176800000|2009-07-09 22:00:00|1161.74812|1161.74812|1149.04608|1149.04608|1161.74812|1161.74812|1128.5274|1128.5274|6299945
1247436000000|2009-07-12 22:00:00|1141.71798|1141.71798|1190.08344|1190.08344|1190.08344|1190.08344|1126.0847|1126.0847|7521210
1247522400000|2009-07-13 22:00:00|1211.5792|1211.5792|1218.41876|1218.41876|1236.0062|1236.0062|1202.78548|1202.78548|8147015
1247608800000|2009-07-14 22:00:00|1240.8916|1240.8916|1284.8602|1284.8602|1289.7456|1289.7456|1233.5635|1233.5635|9710839
1247695200000|2009-07-15 22:00:00|1279.9748|1279.9748|1296.58516|1296.58516|1322.47778|1322.47778|1268.24984|1268.24984|7364297
1247781600000|2009-07-16 22:00:00|1316.12676|1316.12676|1291.21122|1291.21122|1321.01216|1321.01216|1287.3029|1287.3029|6181891
1248040800000|2009-07-19 22:00:00|1308.79866|1308.79866|1319.54654|1319.54654|1335.66836|1335.66836|1294.14246|1294.14246|5469222
1248127200000|2009-07-20 22:00:00|1333.7142|1333.7142|1362.53806|1362.53806|1378.65988|1378.65988|1322.96632|1322.96632|9171847
1248213600000|2009-07-21 22:00:00|1354.72142|1354.72142|1341.0423|1341.0423|1357.16412|1357.16412|1309.2872|1309.2872|8127630
1248300000000|2009-07-22 22:00:00|1358.1412|1358.1412|1408.46082|1408.46082|1418.23162|1418.23162|1345.43916|1345.43916|9214007
1248386400000|2009-07-23 22:00:00|1395.75878|1395.75878|1406.50666|1406.50666|1460.24606|1460.24606|1390.87338|1390.87338|6999748
1248645600000|2009-07-26 22:00:00|1441.193|1441.193|1433.37636|1433.37636|1457.80336|1457.80336|1423.60556|1423.60556|8420853
1248732000000|2009-07-27 22:00:00|1445.10132|1445.10132|1399.17856|1399.17856|1459.75752|1459.75752|1393.80462|1393.80462|7242955
1248818400000|2009-07-28 22:00:00|1406.9952|1406.9952|1429.46804|1429.46804|1444.12424|1444.12424|1394.29316|1394.29316|5784622
1248904800000|2009-07-29 22:00:00|1457.31482|1457.31482|1454.87212|1454.87212|1473.43664|1473.43664|1422.62848|1422.62848|7408824
1248991200000|2009-07-30 22:00:00|1458.78044|1458.78044|1449.00964|1449.00964|1473.43664|1473.43664|1430.44512|1430.44512|9622776
1249250400000|2009-08-02 22:00:00|1438.26176|1438.26176|1485.1616|1485.1616|1504.7032|1504.7032|1432.39928|1432.39928|7358424
1249336800000|2009-08-03 22:00:00|1492.97824|1492.97824|1495.90948|1495.90948|1501.77196|1501.77196|1459.26898|1459.26898|5549778
1249423200000|2009-08-04 22:00:00|1548.6718|1548.6718|1521.31356|1521.31356|1582.8696|1582.8696|1509.5886|1509.5886|22750870
1249509600000|2009-08-05 22:00:00|1551.60304|1551.60304|1542.32078|1542.32078|1563.328|1563.328|1529.1302|1529.1302|10445637
1249596000000|2009-08-06 22:00:00|1531.08436|1531.08436|1567.23632|1567.23632|1580.4269|1580.4269|1505.68028|1505.68028|7259041
1249855200000|2009-08-09 22:00:00|1571.14464|1571.14464|1569.19048|1569.19048|1592.6404|1592.6404|1546.71764|1546.71764|5197604
1249941600000|2009-08-10 22:00:00|1573.0988|1573.0988|1544.76348|1544.76348|1595.0831|1595.0831|1534.99268|1534.99268|6858442
1250028000000|2009-08-11 22:00:00|1538.901|1538.901|1564.79362|1564.79362|1582.38106|1582.38106|1519.3594|1519.3594|5419358
1250114400000|2009-08-12 22:00:00|1568.2134|1568.2134|1577.00712|1577.00712|1609.7393|1609.7393|1564.30508|1564.30508|8562388
1250200800000|2009-08-13 22:00:00|1577.00712|1577.00712|1541.83224|1541.83224|1590.1977|1590.1977|1525.22188|1525.22188|6939763
1250460000000|2009-08-16 22:00:00|1524.2448|1524.2448|1504.7032|1504.7032|1530.10728|1530.10728|1473.43664|1473.43664|8901083
1250546400000|2009-08-17 22:00:00|1509.5886|1509.5886|1510.56568|1510.56568|1517.40524|1517.40524|1485.1616|1485.1616|4310848
1250632800000|2009-08-18 22:00:00|1489.06992|1489.06992|1512.51984|1512.51984|1525.71042|1525.71042|1477.34496|1477.34496|3834663
1250719200000|2009-08-19 22:00:00|1541.83224|1541.83224|1511.05422|1511.05422|1543.7864|1543.7864|1496.88656|1496.88656|5279323
1250805600000|2009-08-20 22:00:00|1500.79488|1500.79488|1562.83946|1562.83946|1576.03004|1576.03004|1494.9324|1494.9324|11181611
1251064800000|2009-08-23 22:00:00|1566.74778|1566.74778|1574.07588|1574.07588|1587.755|1587.755|1560.39676|1560.39676|6085781
1251151200000|2009-08-24 22:00:00|1538.901|1538.901|1562.83946|1562.83946|1570.16756|1570.16756|1534.50414|1534.50414|6302545
1251237600000|2009-08-25 22:00:00|1563.328|1563.328|1565.28216|1565.28216|1586.77792|1586.77792|1558.4426|1558.4426|5552639
1251324000000|2009-08-26 22:00:00|1563.81654|1563.81654|1542.80932|1542.80932|1582.8696|1582.8696|1515.45108|1515.45108|8183762
1251410400000|2009-08-27 22:00:00|1543.7864|1543.7864|1543.29786|1543.29786|1569.19048|1569.19048|1536.4583|1536.4583|6446645
1251669600000|2009-08-30 22:00:00|1535.96976|1535.96976|1551.60304|1551.60304|1560.8853|1560.8853|1529.61874|1529.61874|3886889
1251756000000|2009-08-31 22:00:00|1572.12172|1572.12172|1521.8021|1521.8021|1577.00712|1577.00712|1519.3594|1519.3594|7542199
1251842400000|2009-09-01 22:00:00|1515.45108|1515.45108|1488.58138|1488.58138|1523.75626|1523.75626|1468.55124|1468.55124|9229837
1251928800000|2009-09-02 22:00:00|1496.88656|1496.88656|1481.25328|1481.25328|1508.61152|1508.61152|1470.5054|1470.5054|6458532
1252015200000|2009-09-03 22:00:00|1477.34496|1477.34496|1502.74904|1502.74904|1511.54276|1511.54276|1477.34496|1477.34496|4700286
1252274400000|2009-09-06 22:00:00|1524.2448|1524.2448|1537.43538|1537.43538|1551.60304|1551.60304|1517.40524|1517.40524|6292048
1252360800000|2009-09-07 22:00:00|1550.13742|1550.13742|1565.7707|1565.7707|1582.8696|1582.8696|1538.901|1538.901|8779205
1252447200000|2009-09-08 22:00:00|1565.28216|1565.28216|1592.6404|1592.6404|1609.25076|1609.25076|1563.328|1563.328|8310496
1252533600000|2009-09-09 22:00:00|1604.36536|1604.36536|1624.3955|1624.3955|1634.65484|1634.65484|1595.57164|1595.57164|8367103
1252620000000|2009-09-10 22:00:00|1656.1506|1656.1506|1677.64636|1677.64636|1690.3484|1690.3484|1652.24228|1652.24228|13804001
1252879200000|2009-09-13 22:00:00|1661.036|1661.036|1680.5776|1680.5776|1690.3484|1690.3484|1641.4944|1641.4944|7491175
1252965600000|2009-09-14 22:00:00|1676.66928|1676.66928|1690.3484|1690.3484|1699.14212|1699.14212|1663.96724|1663.96724|5867267
1253052000000|2009-09-15 22:00:00|1690.3484|1690.3484|1706.95876|1706.95876|1713.79832|1713.79832|1690.3484|1690.3484|6370225
1253138400000|2009-09-16 22:00:00|1714.7754|1714.7754|1705.0046|1705.0046|1725.03474|1725.03474|1667.87556|1667.87556|7749606
1253224800000|2009-09-17 22:00:00|1686.44008|1686.44008|1680.08906|1680.08906|1715.26394|1715.26394|1680.08906|1680.08906|11720691
1253484000000|2009-09-20 22:00:00|1691.32548|1691.32548|1683.50884|1683.50884|1694.74526|1694.74526|1662.50162|1662.50162|5629723
1253570400000|2009-09-21 22:00:00|1688.39424|1688.39424|1706.47022|1706.47022|1730.40868|1730.40868|1688.39424|1688.39424|5179166
1253656800000|2009-09-22 22:00:00|1706.47022|1706.47022|1724.05766|1724.05766|1743.11072|1743.11072|1706.47022|1706.47022|5421068
1253743200000|2009-09-23 22:00:00|1710.86708|1710.86708|1702.07336|1702.07336|1738.22532|1738.22532|1686.92862|1686.92862|7805317
1253829600000|2009-09-24 22:00:00|1708.42438|1708.42438|1704.02752|1704.02752|1728.94306|1728.94306|1695.2338|1695.2338|6134820
1254088800000|2009-09-27 22:00:00|1705.49314|1705.49314|1743.59926|1743.59926|1746.04196|1746.04196|1679.11198|1679.11198|6003719
1254175200000|2009-09-28 22:00:00|1751.90444|1751.90444|1756.78984|1756.78984|1768.02626|1768.02626|1737.73678|1737.73678|7303223
1254261600000|2009-09-29 22:00:00|1768.02626|1768.02626|1807.598|1807.598|1819.8115|1819.8115|1763.6294|1763.6294|13136935
1254348000000|2009-09-30 22:00:00|1789.03348|1789.03348|1783.171|1783.171|1829.5823|1829.5823|1781.21684|1781.21684|8126741
1254434400000|2009-10-01 22:00:00|1749.95028|1749.95028|1753.8586|1753.8586|1767.53772|1767.53772|1715.75248|1715.75248|12230162
1254693600000|2009-10-04 22:00:00|1725.52328|1725.52328|1752.88152|1752.88152|1757.76692|1757.76692|1716.24102|1716.24102|6168448
1254780000000|2009-10-05 22:00:00|1768.5148|1768.5148|1824.6969|1824.6969|1831.53646|1831.53646|1765.09502|1765.09502|8525380
1254866400000|2009-10-06 22:00:00|1814.43756|1814.43756|1836.9104|1836.9104|1861.3374|1861.3374|1804.17822|1804.17822|6380736
1254952800000|2009-10-07 22:00:00|1846.6812|1846.6812|1862.80302|1862.80302|1873.06236|1873.06236|1836.9104|1836.9104|5845981
1255039200000|2009-10-08 22:00:00|1833.00208|1833.00208|1858.8947|1858.8947|1871.1082|1871.1082|1832.51354|1832.51354|4551254
1255298400000|2009-10-11 22:00:00|1850.58952|1850.58952|1890.6498|1890.6498|1893.0925|1893.0925|1848.14682|1848.14682|4724786
1255384800000|2009-10-12 22:00:00|1866.2228|1866.2228|1851.5666|1851.5666|1877.94776|1877.94776|1828.11668|1828.11668|6920421
1255471200000|2009-10-13 22:00:00|1855.47492|1855.47492|1904.32892|1904.32892|1905.306|1905.306|1854.49784|1854.49784|7311400
1255557600000|2009-10-14 22:00:00|1886.74148|1886.74148|1926.31322|1926.31322|1926.31322|1926.31322|1882.34462|1882.34462|6800006
1255644000000|2009-10-15 22:00:00|1910.1914|1910.1914|1875.9936|1875.9936|1936.57256|1936.57256|1862.80302|1862.80302|8162194
1255903200000|2009-10-18 22:00:00|1868.6655|1868.6655|1905.306|1905.306|1907.26016|1907.26016|1868.6655|1868.6655|4747623
1255989600000|2009-10-19 22:00:00|1897.9779|1897.9779|1902.8633|1902.8633|1919.9622|1919.9622|1893.58104|1893.58104|6220882
1256076000000|2009-10-20 22:00:00|1896.02374|1896.02374|1860.84886|1860.84886|1908.23724|1908.23724|1852.54368|1852.54368|8394360
1256162400000|2009-10-21 22:00:00|1817.3688|1817.3688|1810.0407|1810.0407|1831.04792|1831.04792|1758.744|1758.744|9459887
1256248800000|2009-10-22 22:00:00|1817.3688|1817.3688|1801.73552|1801.73552|1851.07806|1851.07806|1801.24698|1801.24698|6602685
1256511600000|2009-10-25 23:00:00|1791.96472|1791.96472|1741.15656|1741.15656|1807.10946|1807.10946|1728.45452|1728.45452|7386898
1256598000000|2009-10-26 23:00:00|1732.36284|1732.36284|1746.04196|1746.04196|1773.4002|1773.4002|1712.82124|1712.82124|7018702
1256684400000|2009-10-27 23:00:00|1724.05766|1724.05766|1678.1349|1678.1349|1738.71386|1738.71386|1655.17352|1655.17352|12329339
1256770800000|2009-10-28 23:00:00|1661.036|1661.036|1704.51606|1704.51606|1727.47744|1727.47744|1632.70068|1632.70068|8845483
1256857200000|2009-10-29 23:00:00|1709.89|1709.89|1662.50162|1662.50162|1714.28686|1714.28686|1643.9371|1643.9371|9582208
1257116400000|2009-11-01 23:00:00|1653.21936|1653.21936|1650.28812|1650.28812|1680.5776|1680.5776|1630.74652|1630.74652|8791159
1257202800000|2009-11-02 23:00:00|1631.7236|1631.7236|1602.4112|1602.4112|1631.7236|1631.7236|1574.07588|1574.07588|10973110
1257289200000|2009-11-03 23:00:00|1617.0674|1617.0674|1634.1663|1634.1663|1652.24228|1652.24228|1597.5258|1597.5258|9502247
1257375600000|2009-11-04 23:00:00|1619.02156|1619.02156|1641.00586|1641.00586|1654.68498|1654.68498|1578.96128|1578.96128|7167099
1257462000000|2009-11-05 23:00:00|1631.7236|1631.7236|1649.31104|1649.31104|1661.036|1661.036|1614.13616|1614.13616|6085775
1257721200000|2009-11-08 23:00:00|1599.47996|1599.47996|1656.1506|1656.1506|1659.57038|1659.57038|1599.47996|1599.47996|25183307
1257807600000|2009-11-09 23:00:00|1651.2652|1651.2652|1651.2652|1651.2652|1688.39424|1688.39424|1628.79236|1628.79236|13930804
1257894000000|2009-11-10 23:00:00|1661.036|1661.036|1634.1663|1634.1663|1675.6922|1675.6922|1627.81528|1627.81528|11849783
1257980400000|2009-11-11 23:00:00|1618.04448|1618.04448|1617.55594|1617.55594|1627.32674|1627.32674|1603.38828|1603.38828|11957889
1258066800000|2009-11-12 23:00:00|1607.78514|1607.78514|1597.5258|1597.5258|1614.6247|1614.6247|1578.96128|1578.96128|11055477
1258326000000|2009-11-15 23:00:00|1612.182|1612.182|1616.09032|1616.09032|1623.90696|1623.90696|1602.4112|1602.4112|14719292
1258412400000|2009-11-16 23:00:00|1607.2966|1607.2966|1636.609|1636.609|1653.21936|1653.21936|1597.03726|1597.03726|17061075
1258498800000|2009-11-17 23:00:00|1651.2652|1651.2652|1683.50884|1683.50884|1699.14212|1699.14212|1651.2652|1651.2652|20522370
1258585200000|2009-11-18 23:00:00|1671.78388|1671.78388|1644.42564|1644.42564|1683.50884|1683.50884|1637.09754|1637.09754|13992123
1258671600000|2009-11-19 23:00:00|1658.5933|1658.5933|1629.76944|1629.76944|1658.5933|1658.5933|1608.76222|1608.76222|15370726
1258930800000|2009-11-22 23:00:00|1621.9528|1621.9528|1672.76096|1672.76096|1678.62344|1678.62344|1621.46426|1621.46426|13789191
1259017200000|2009-11-23 23:00:00|1651.2652|1651.2652|1639.54024|1639.54024|1663.96724|1663.96724|1628.30382|1628.30382|9728810
1259103600000|2009-11-24 23:00:00|1663.96724|1663.96724|1650.77666|1650.77666|1672.27242|1672.27242|1629.76944|1629.76944|7824859
1259190000000|2009-11-25 23:00:00|1638.07462|1638.07462|1562.35092|1562.35092|1638.56316|1638.56316|1539.38954|1539.38954|14566952
1259276400000|2009-11-26 23:00:00|1510.56568|1510.56568|1583.84668|1583.84668|1604.36536|1604.36536|1504.7032|1504.7032|12560848
1259535600000|2009-11-29 23:00:00|1591.66332|1591.66332|1550.62596|1550.62596|1597.5258|1597.5258|1546.71764|1546.71764|7617550
1259622000000|2009-11-30 23:00:00|1577.49566|1577.49566|1605.34244|1605.34244|1610.22784|1610.22784|1571.14464|1571.14464|7483657
1259708400000|2009-12-01 23:00:00|1604.36536|1604.36536|1598.99142|1598.99142|1619.5101|1619.5101|1576.51858|1576.51858|5991469
1259794800000|2009-12-02 23:00:00|1630.74652|1630.74652|1616.09032|1616.09032|1637.09754|1637.09754|1575.05296|1575.05296|12385314
1259881200000|2009-12-03 23:00:00|1645|1645|1661.5|1661.5|1678|1678|1620|1620|7002630
1260140400000|2009-12-06 23:00:00|1669|1669|1671|1671|1680|1680|1653|1653|4752856
1260226800000|2009-12-07 23:00:00|1665|1665|1633|1633|1683.5|1683.5|1610.5|1610.5|8247319
1260313200000|2009-12-08 23:00:00|1628.5|1628.5|1568|1568|1630|1630|1568|1568|11913288
1260399600000|2009-12-09 23:00:00|1575|1575|1588|1588|1592.5|1592.5|1556|1556|7666873
1260486000000|2009-12-10 23:00:00|1599|1599|1562|1562|1614|1614|1550|1550|10906538
1260745200000|2009-12-13 23:00:00|1596.5|1596.5|1599|1599|1600|1600|1580.5|1580.5|7292597
1260831600000|2009-12-14 23:00:00|1610|1610|1589.5|1589.5|1618|1618|1564|1564|7002551
1260918000000|2009-12-15 23:00:00|1595|1595|1629.5|1629.5|1633|1633|1581.5|1581.5|9364652
1261004400000|2009-12-16 23:00:00|1625.5|1625.5|1632.5|1632.5|1655.5|1655.5|1619|1619|8886650
1261090800000|2009-12-17 23:00:00|1630|1630|1598|1598|1639|1639|1596|1596|11399602
1261350000000|2009-12-20 23:00:00|1606.5|1606.5|1626.5|1626.5|1627.5|1627.5|1596.5|1596.5|5464072
1261436400000|2009-12-21 23:00:00|1631.5|1631.5|1639|1639|1647.5|1647.5|1622|1622|5554662
1261522800000|2009-12-22 23:00:00|1650.5|1650.5|1666|1666|1674|1674|1645|1645|4879527
1261609200000|2009-12-23 23:00:00|1650|1650|1664|1664|1664|1664|1646.5|1646.5|1337300
1261954800000|2009-12-27 23:00:00|1668.5|1668.5|1675.5|1675.5|1682|1682|1659.5|1659.5|2968570
1262041200000|2009-12-28 23:00:00|1684|1684|1680.5|1680.5|1685|1685|1665.5|1665.5|3833931
1262127600000|2009-12-29 23:00:00|1673.5|1673.5|1662.5|1662.5|1681.5|1681.5|1655.5|1655.5|2610845
1262214000000|2009-12-30 23:00:00|1675|1675|1654|1654|1678.5|1678.5|1654|1654|1591686
1262559600000|2010-01-03 23:00:00|1656|1656|1680|1680|1680|1680|1656|1656|6110711
1262646000000|2010-01-04 23:00:00|1679|1679|1708|1708|1724|1724|1668|1668|7390494
1262732400000|2010-01-05 23:00:00|1708.5|1708.5|1725.5|1725.5|1741.5|1741.5|1703.5|1703.5|5059701
1262818800000|2010-01-06 23:00:00|1724.5|1724.5|1706|1706|1725|1725|1692|1692|6003474
1262905200000|2010-01-07 23:00:00|1711.5|1711.5|1711.5|1711.5|1734|1734|1702.5|1702.5|7242533
1263164400000|2010-01-10 23:00:00|1732|1732|1702.5|1702.5|1748.5|1748.5|1702.5|1702.5|8100306
1263250800000|2010-01-11 23:00:00|1697|1697|1687.5|1687.5|1706.5|1706.5|1680.5|1680.5|6690481
1263337200000|2010-01-12 23:00:00|1680|1680|1686.5|1686.5|1695.5|1695.5|1672.5|1672.5|5096852
1263423600000|2010-01-13 23:00:00|1700|1700|1702|1702|1708.5|1708.5|1687.5|1687.5|4888978
1263510000000|2010-01-14 23:00:00|1709|1709|1664|1664|1719.5|1719.5|1653|1653|8096155
1263769200000|2010-01-17 23:00:00|1670|1670|1669|1669|1679|1679|1657|1657|2916938
1263855600000|2010-01-18 23:00:00|1658.5|1658.5|1674|1674|1675|1675|1620.5|1620.5|5397362
1263942000000|2010-01-19 23:00:00|1660|1660|1632|1632|1672|1672|1614.5|1614.5|5205206
1264028400000|2010-01-20 23:00:00|1646.5|1646.5|1600|1600|1647|1647|1600|1600|6602482
1264114800000|2010-01-21 23:00:00|1590.5|1590.5|1560|1560|1606.5|1606.5|1543|1543|10991060
1264374000000|2010-01-24 23:00:00|1545|1545|1554|1554|1577|1577|1532|1532|7427347
1264460400000|2010-01-25 23:00:00|1530|1530|1551.5|1551.5|1553.5|1553.5|1521|1521|10179717
1264546800000|2010-01-26 23:00:00|1525|1525|1529|1529|1549.5|1549.5|1512|1512|7537725
1264633200000|2010-01-27 23:00:00|1560|1560|1505.5|1505.5|1575|1575|1505.5|1505.5|9182780
1264719600000|2010-01-28 23:00:00|1520|1520|1500|1500|1525|1525|1482|1482|12456250
1264978800000|2010-01-31 23:00:00|1491.5|1491.5|1517.5|1517.5|1519.5|1519.5|1488|1488|5451161
1265065200000|2010-02-01 23:00:00|1524|1524|1562|1562|1570|1570|1512|1512|8336692
1265151600000|2010-02-02 23:00:00|1570|1570|1564|1564|1581|1581|1553.5|1553.5|8219712
1265238000000|2010-02-03 23:00:00|1565.5|1565.5|1520|1520|1575|1575|1513|1513|9094232
1265324400000|2010-02-04 23:00:00|1501.5|1501.5|1428|1428|1510|1510|1426|1426|18884326
1265583600000|2010-02-07 23:00:00|1450|1450|1430|1430|1453|1453|1396.5|1396.5|9960070
1265670000000|2010-02-08 23:00:00|1425|1425|1441.5|1441.5|1455|1455|1412|1412|9429574
1265756400000|2010-02-09 23:00:00|1470|1470|1484.5|1484.5|1509|1509|1469|1469|10922247
1265842800000|2010-02-10 23:00:00|1491|1491|1447|1447|1499|1499|1431.5|1431.5|8905276
1265929200000|2010-02-11 23:00:00|1465|1465|1444|1444|1469.5|1469.5|1421|1421|6570419
1266188400000|2010-02-14 23:00:00|1460|1460|1466|1466|1478.5|1478.5|1457|1457|3782191
1266274800000|2010-02-15 23:00:00|1475|1475|1497.5|1497.5|1501.5|1501.5|1463|1463|5920597
1266361200000|2010-02-16 23:00:00|1524.5|1524.5|1555.5|1555.5|1559.5|1559.5|1520|1520|8364506
1266447600000|2010-02-17 23:00:00|1585|1585|1564|1564|1587|1587|1526|1526|7404895
1266534000000|2010-02-18 23:00:00|1532|1532|1540.5|1540.5|1563|1563|1515.5|1515.5|8409722
1266793200000|2010-02-21 23:00:00|1525|1525|1517.5|1517.5|1535|1535|1514|1514|7043559
1266879600000|2010-02-22 23:00:00|1527|1527|1488|1488|1529|1529|1474|1474|8017414
1266966000000|2010-02-23 23:00:00|1490|1490|1490|1490|1500|1500|1470|1470|5759501
1267052400000|2010-02-24 23:00:00|1484.5|1484.5|1440|1440|1492.5|1492.5|1435|1435|9223207
1267138800000|2010-02-25 23:00:00|1459.5|1459.5|1478.5|1478.5|1478.5|1478.5|1433.5|1433.5|9064132
1267398000000|2010-02-28 23:00:00|1494|1494|1481|1481|1504.5|1504.5|1448.5|1448.5|7820181
1267484400000|2010-03-01 23:00:00|1480|1480|1516|1516|1516|1516|1464.5|1464.5|7232658
1267570800000|2010-03-02 23:00:00|1501.5|1501.5|1519.5|1519.5|1525|1525|1500|1500|7503763
1267657200000|2010-03-03 23:00:00|1500|1500|1513.5|1513.5|1527.5|1527.5|1496.5|1496.5|5454377
1267743600000|2010-03-04 23:00:00|1527|1527|1561.5|1561.5|1562.5|1562.5|1521.5|1521.5|9035099
1268002800000|2010-03-07 23:00:00|1571|1571|1558|1558|1576.5|1576.5|1558|1558|5109878
1268089200000|2010-03-08 23:00:00|1570|1570|1571.5|1571.5|1575|1575|1544|1544|5933588
1268175600000|2010-03-09 23:00:00|1579|1579|1612.5|1612.5|1624.5|1624.5|1570|1570|10890487
1268262000000|2010-03-10 23:00:00|1601|1601|1605.5|1605.5|1617.5|1617.5|1591|1591|5495653
1268348400000|2010-03-11 23:00:00|1614|1614|1617|1617|1636.5|1636.5|1609|1609|6629741
1268607600000|2010-03-14 23:00:00|1617|1617|1568|1568|1623.5|1623.5|1568|1568|8441445
1268694000000|2010-03-15 23:00:00|1585|1585|1584|1584|1597.5|1597.5|1574|1574|6186062
1268780400000|2010-03-16 23:00:00|1609|1609|1615.5|1615.5|1619|1619|1597|1597|7758946
1268866800000|2010-03-17 23:00:00|1614.5|1614.5|1590|1590|1628.5|1628.5|1582|1582|6908965
1268953200000|2010-03-18 23:00:00|1591.5|1591.5|1580|1580|1608|1608|1571|1571|11067921
1269212400000|2010-03-21 23:00:00|1574|1574|1576.5|1576.5|1578.5|1578.5|1543|1543|5553476
1269298800000|2010-03-22 23:00:00|1575|1575|1601.5|1601.5|1609.5|1609.5|1574|1574|5755000
1269385200000|2010-03-23 23:00:00|1609.5|1609.5|1614|1614|1618|1618|1588|1588|6911409
1269471600000|2010-03-24 23:00:00|1606|1606|1660.5|1660.5|1671|1671|1606|1606|10305408
1269558000000|2010-03-25 23:00:00|1648|1648|1658|1658|1671|1671|1647.5|1647.5|7016971
1269813600000|2010-03-28 22:00:00|1660|1660|1658|1658|1683.5|1683.5|1645|1645|5924000
1269900000000|2010-03-29 22:00:00|1680|1680|1647.5|1647.5|1683|1683|1633.5|1633.5|7521461
1269986400000|2010-03-30 22:00:00|1643|1643|1647|1647|1652|1652|1621.5|1621.5|7478606
1270072800000|2010-03-31 22:00:00|1650|1650|1671|1671|1675|1675|1650|1650|7282357
1270504800000|2010-04-05 22:00:00|1667|1667|1669|1669|1676.5|1676.5|1653.5|1653.5|5946635
1270591200000|2010-04-06 22:00:00|1660|1660|1658|1658|1667|1667|1640|1640|5889240
1270677600000|2010-04-07 22:00:00|1643|1643|1649|1649|1654|1654|1616.5|1616.5|7138891
1270764000000|2010-04-08 22:00:00|1669|1669|1700|1700|1700|1700|1666.5|1666.5|10065679
1271023200000|2010-04-11 22:00:00|1720|1720|1725|1725|1732|1732|1711|1711|9513239
1271109600000|2010-04-12 22:00:00|1724.5|1724.5|1728|1728|1742.5|1742.5|1720|1720|6499490
1271196000000|2010-04-13 22:00:00|1739|1739|1757.5|1757.5|1760|1760|1730|1730|7932270
1271282400000|2010-04-14 22:00:00|1760|1760|1741.5|1741.5|1760|1760|1725|1725|7390058
1271368800000|2010-04-15 22:00:00|1728|1728|1703|1703|1750|1750|1686.5|1686.5|12193027
1271628000000|2010-04-18 22:00:00|1681.5|1681.5|1677.5|1677.5|1699.5|1699.5|1651|1651|9779153
1271714400000|2010-04-19 22:00:00|1695|1695|1716|1716|1718.5|1718.5|1687.5|1687.5|7460822
1271800800000|2010-04-20 22:00:00|1722|1722|1676.5|1676.5|1725|1725|1670|1670|7342044
1271887200000|2010-04-21 22:00:00|1669|1669|1641|1641|1696.5|1696.5|1621|1621|9472044
1271973600000|2010-04-22 22:00:00|1641|1641|1648|1648|1654|1654|1625|1625|6846330
1272232800000|2010-04-25 22:00:00|1673|1673|1668.5|1668.5|1674|1674|1648|1648|6522368
1272319200000|2010-04-26 22:00:00|1664|1664|1563|1563|1671.5|1671.5|1563|1563|12359209
1272405600000|2010-04-27 22:00:00|1546|1546|1514.5|1514.5|1550|1550|1470.5|1470.5|20958249
1272492000000|2010-04-28 22:00:00|1520|1520|1545.5|1545.5|1551.5|1551.5|1486.5|1486.5|10407488
1272578400000|2010-04-29 22:00:00|1561.5|1561.5|1510|1510|1570|1570|1497|1497|13974937
1272837600000|2010-05-02 22:00:00|1460|1460|1490|1490|1504|1504|1452.5|1452.5|7851323
1272924000000|2010-05-03 22:00:00|1501|1501|1415|1415|1510|1510|1403|1403|17157973
1273010400000|2010-05-04 22:00:00|1400|1400|1347|1347|1413.5|1413.5|1347|1347|22875122
1273096800000|2010-05-05 22:00:00|1320|1320|1265|1265|1335|1335|1250|1250|32035078
1273183200000|2010-05-06 22:00:00|1202|1202|1182|1182|1290|1290|1151|1151|39798857
1273442400000|2010-05-09 22:00:00|1390|1390|1440.5|1440.5|1456|1456|1300|1300|51430237
1273528800000|2010-05-10 22:00:00|1401|1401|1415|1415|1420|1420|1376|1376|18474873
1273615200000|2010-05-11 22:00:00|1395|1395|1432.5|1432.5|1460.5|1460.5|1380.5|1380.5|11646983
1273701600000|2010-05-12 22:00:00|1454|1454|1416.5|1416.5|1454|1454|1403.5|1403.5|5538042
1273788000000|2010-05-13 22:00:00|1400|1400|1309.5|1309.5|1405|1405|1301.5|1301.5|17556486
1274047200000|2010-05-16 22:00:00|1300|1300|1301|1301|1326.5|1326.5|1267.5|1267.5|11285980
1274133600000|2010-05-17 22:00:00|1339|1339|1340.5|1340.5|1346.5|1346.5|1304.5|1304.5|9496305
1274220000000|2010-05-18 22:00:00|1303.5|1303.5|1303|1303|1319.5|1319.5|1262.5|1262.5|13854614
1274306400000|2010-05-19 22:00:00|1334.5|1334.5|1276|1276|1349.5|1349.5|1242.5|1242.5|14895039
1274392800000|2010-05-20 22:00:00|1295|1295|1301.5|1301.5|1336|1336|1255.5|1255.5|19477212
1274652000000|2010-05-23 22:00:00|1331|1331|1286|1286|1340|1340|1280.5|1280.5|7142616
1274738400000|2010-05-24 22:00:00|1240|1240|1229.5|1229.5|1244|1244|1203.5|1203.5|13295707
1274824800000|2010-05-25 22:00:00|1270|1270|1273.5|1273.5|1303|1303|1266.5|1266.5|11253288
1274911200000|2010-05-26 22:00:00|1294.5|1294.5|1355|1355|1355|1355|1290|1290|12050101
1274997600000|2010-05-27 22:00:00|1361|1361|1351.5|1351.5|1373|1373|1342.5|1342.5|8784099
1275256800000|2010-05-30 22:00:00|1350.5|1350.5|1345.5|1345.5|1365|1365|1334.5|1334.5|4061660
1275343200000|2010-05-31 22:00:00|1340|1340|1330|1330|1349|1349|1280|1280|10484921
1275429600000|2010-06-01 22:00:00|1311.5|1311.5|1311|1311|1315|1315|1281|1281|9640455
1275516000000|2010-06-02 22:00:00|1358|1358|1320|1320|1361.5|1361.5|1319|1319|7444314
1275602400000|2010-06-03 22:00:00|1333|1333|1253.5|1253.5|1334|1334|1237.5|1237.5|13019346
1275861600000|2010-06-06 22:00:00|1225|1225|1234|1234|1267|1267|1212.5|1212.5|9869404
1275948000000|2010-06-07 22:00:00|1234.5|1234.5|1211|1211|1250|1250|1188.5|1188.5|10107868
1276034400000|2010-06-08 22:00:00|1238|1238|1231|1231|1248.5|1248.5|1207|1207|9577921
1276120800000|2010-06-09 22:00:00|1223.5|1223.5|1282.5|1282.5|1296.5|1296.5|1206|1206|8883031
1276207200000|2010-06-10 22:00:00|1290.5|1290.5|1311.5|1311.5|1321.5|1321.5|1282|1282|8079963
1276466400000|2010-06-13 22:00:00|1340|1340|1360|1360|1363.5|1363.5|1337.5|1337.5|10380175
1276552800000|2010-06-14 22:00:00|1348|1348|1369.5|1369.5|1378.5|1378.5|1336.5|1336.5|7379379
1276639200000|2010-06-15 22:00:00|1393.5|1393.5|1396|1396|1402.5|1402.5|1375|1375|10078268
1276725600000|2010-06-16 22:00:00|1391|1391|1387|1387|1405|1405|1365.5|1365.5|9623129
1276812000000|2010-06-17 22:00:00|1384|1384|1385.5|1385.5|1401|1401|1371.5|1371.5|11223333
1277071200000|2010-06-20 22:00:00|1420|1420|1404|1404|1425|1425|1395.5|1395.5|5893661
1277157600000|2010-06-21 22:00:00|1394|1394|1387.5|1387.5|1399|1399|1357|1357|5425781
1277244000000|2010-06-22 22:00:00|1364|1364|1355.5|1355.5|1380|1380|1341|1341|5510713
1277330400000|2010-06-23 22:00:00|1374.5|1374.5|1325|1325|1391|1391|1319|1319|7338442
1277416800000|2010-06-24 22:00:00|1330|1330|1313|1313|1342.5|1342.5|1295.5|1295.5|6059332
1277676000000|2010-06-27 22:00:00|1318|1318|1344|1344|1349|1349|1307.5|1307.5|5406909
1277762400000|2010-06-28 22:00:00|1310|1310|1270.5|1270.5|1316.5|1316.5|1248|1248|10230389
1277848800000|2010-06-29 22:00:00|1277|1277|1274.5|1274.5|1294|1294|1252.5|1252.5|8008046
1277935200000|2010-06-30 22:00:00|1246|1246|1227.5|1227.5|1255|1255|1214.5|1214.5|9213525
1278021600000|2010-07-01 22:00:00|1239|1239|1239.5|1239.5|1267.5|1267.5|1221.5|1221.5|6784473
1278280800000|2010-07-04 22:00:00|1240|1240|1224|1224|1248|1248|1216.5|1216.5|3859898
1278367200000|2010-07-05 22:00:00|1233|1233|1258.5|1258.5|1288|1288|1230.5|1230.5|7467744
1278453600000|2010-07-06 22:00:00|1239|1239|1291|1291|1292|1292|1211|1211|10466773
1278540000000|2010-07-07 22:00:00|1305|1305|1334|1334|1341|1341|1294|1294|8877342
1278626400000|2010-07-08 22:00:00|1350|1350|1329|1329|1358.5|1358.5|1318.5|1318.5|6147421
1278885600000|2010-07-11 22:00:00|1335|1335|1333.5|1333.5|1353.5|1353.5|1316|1316|3916558
1278972000000|2010-07-12 22:00:00|1332|1332|1362|1362|1372.5|1372.5|1325.5|1325.5|5640579
1279058400000|2010-07-13 22:00:00|1370|1370|1375.5|1375.5|1386|1386|1353|1353|5974324
1279144800000|2010-07-14 22:00:00|1360|1360|1336.5|1336.5|1386.5|1386.5|1327.5|1327.5|5699085
1279231200000|2010-07-15 22:00:00|1338|1338|1288.5|1288.5|1361|1361|1281.5|1281.5|9789779
1279490400000|2010-07-18 22:00:00|1270.5|1270.5|1267.5|1267.5|1292|1292|1264|1264|7382289
1279576800000|2010-07-19 22:00:00|1280|1280|1264.5|1264.5|1284|1284|1231|1231|6431785
1279663200000|2010-07-20 22:00:00|1283.5|1283.5|1273.5|1273.5|1300|1300|1270|1270|5425149
1279749600000|2010-07-21 22:00:00|1264|1264|1321.5|1321.5|1328|1328|1254|1254|6718789
1279836000000|2010-07-22 22:00:00|1314|1314|1310|1310|1331.5|1331.5|1291|1291|5585973
1280095200000|2010-07-25 22:00:00|1332.5|1332.5|1335|1335|1337.5|1337.5|1305|1305|5344434
1280181600000|2010-07-26 22:00:00|1335|1334|1423.5|1423|1459.5|1459|1335|1329|38138178
1280268000000|2010-07-27 22:00:00|1423|1422.5|1443.5|1443|1492.5|1491|1414.5|1410|31957208
1280354400000|2010-07-28 22:00:00|1444|1443.5|1432.5|1432|1469.5|1469|1428|1427.5|12818290
1280440800000|2010-07-29 22:00:00|1433|1432.5|1421.5|1421|1435.5|1434.5|1375|1374.5|19646915
1280700000000|2010-08-01 22:00:00|1414.5|1414|1469|1468.5|1473|1472.5|1414.5|1330|11505399
1280786400000|2010-08-02 22:00:00|1469.5|1469|1477.5|1477|1477.5|1477|1446|1445.5|9228714
1280872800000|2010-08-03 22:00:00|1477|1477.5|1463|1463|1524|1523.5|1428|1427|16425078
1280959200000|2010-08-04 22:00:00|1463.5|1463.5|1467.5|1466.5|1495|1494.5|1451.5|1451|11249062
1281045600000|2010-08-05 22:00:00|1478|1478|1424|1424|1481|1481|1410.5|1410.5|8652985
1281304800000|2010-08-08 22:00:00|1424.5|1424|1452.5|1452|1498.5|1468|1424.5|1399|9352803
1281391200000|2010-08-09 22:00:00|1452|1451.5|1426|1425|1452.5|1452|1412|1411|10849254
1281477600000|2010-08-10 22:00:00|1425.5|1425.5|1367.5|1367|1428.5|1427|1363.5|1363|14518713
1281564000000|2010-08-11 22:00:00|1368|1367.5|1320.5|1320|1373|1372.5|1298.5|1298|26221215
1281650400000|2010-08-12 22:00:00|1336.5|1336.5|1315|1315|1337.5|1337.5|1275.5|1275.5|11074569
1281909600000|2010-08-15 22:00:00|1315|1313|1305.5|1305|1323|1322|1290|1229|12043712
1281996000000|2010-08-16 22:00:00|1305|1304.5|1351.5|1351|1353|1352.5|1304.5|1302.5|13563959
1282082400000|2010-08-17 22:00:00|1351|1350.5|1332.5|1332|1368|1367.5|1322|1321.5|13756797
1282168800000|2010-08-18 22:00:00|1333|1332.5|1294.5|1294|1347|1345|1292|1291|20939501
1282255200000|2010-08-19 22:00:00|1296|1296|1258.5|1258.5|1304|1304|1250.5|1250.5|11240065
1282514400000|2010-08-22 22:00:00|1258.5|1258|1258|1257.5|1283|1282.5|1252|1251.5|11950196
1282600800000|2010-08-23 22:00:00|1258.5|1258|1245|1244.5|1258.5|1258|1226.5|1226|16482059
1282687200000|2010-08-24 22:00:00|1245.5|1245|1217.5|1217|1248|1247.5|1202.5|1202|22603012
1282773600000|2010-08-25 22:00:00|1217|1216.5|1238|1237.5|1267|1266.5|1215.5|1215|24156118
1282860000000|2010-08-26 22:00:00|1235.5|1235.5|1248.5|1248.5|1251.5|1251.5|1213.5|1213.5|8201572
1283119200000|2010-08-29 22:00:00|1249|1246.5|1220.5|1219.5|1263|1261|1216|1215.5|9965306
1283205600000|2010-08-30 22:00:00|1221|1220|1222|1221.5|1224.5|1224|1195.5|1194.5|15994333
1283292000000|2010-08-31 22:00:00|1221.5|1221|1291|1290|1292|1291.5|1219.5|1218.5|25571630
1283378400000|2010-09-01 22:00:00|1290.5|1290.5|1287.5|1287|1312.5|1312|1284|1283.5|16077783
1283464800000|2010-09-02 22:00:00|1287|1286.5|1324|1323|1340|1339.5|1286|1285|23947807
1283724000000|2010-09-05 22:00:00|1323.5|1322.5|1315.5|1315|1334|1330.5|1312|1311|6107311
1283810400000|2010-09-06 22:00:00|1316|1315.5|1298.5|1298|1316|1315.5|1287|1286.5|10572502
1283896800000|2010-09-07 22:00:00|1299|1298.5|1299|1299|1309|1308.5|1265.5|1265|13000322
1283983200000|2010-09-08 22:00:00|1299.5|1298.5|1287|1286.5|1302.5|1302|1263.5|1263|30630671
1284069600000|2010-09-09 22:00:00|1287.5|1287|1313.5|1312.5|1317|1316.5|1277.5|1276|15507841
1284328800000|2010-09-12 22:00:00|1314|1313|1331|1330.5|1347.5|1346.5|1312|1312|17269334
1284415200000|2010-09-13 22:00:00|1331.5|1331|1323.5|1322.5|1339.5|1339.5|1310.5|1310|13870259
1284501600000|2010-09-14 22:00:00|1324|1323|1320.5|1320|1333.5|1332.5|1307.5|1307|12134548
1284588000000|2010-09-15 22:00:00|1320|1319.5|1311|1310.5|1323.5|1323|1301|1300|10888279
1284674400000|2010-09-16 22:00:00|1321|1321|1278.5|1278.5|1324.5|1324.5|1276.5|1276.5|15103326
1284933600000|2010-09-19 22:00:00|1287.5|1282|1314|1313.5|1317|1316.5|1283.5|1282|10894671
1285020000000|2010-09-20 22:00:00|1313.5|1313|1313|1312|1326.5|1326|1306|1305|15753011
1285106400000|2010-09-21 22:00:00|1312.5|1312.5|1290.5|1290|1323.5|1323|1286.5|1286|13521501
1285192800000|2010-09-22 22:00:00|1306|1306|1269|1269|1307|1307|1249|1249|8021655
1285279200000|2010-09-23 22:00:00|1266|1266|1307.5|1307.5|1312.5|1312.5|1252|1252|8638468
1285538400000|2010-09-26 22:00:00|1314|1314|1280|1280|1319.5|1319.5|1275|1275|9364756
1285624800000|2010-09-27 22:00:00|1275|1275|1283.5|1283.5|1295.5|1295.5|1260.5|1260.5|7547721
1285711200000|2010-09-28 22:00:00|1298|1297|1305|1304|1327|1326|1282.5|1282|18958768
1285797600000|2010-09-29 22:00:00|1304.5|1304.5|1288|1287.5|1320|1319.5|1279.5|1278.5|12324727
1285884000000|2010-09-30 22:00:00|1286|1286|1272.5|1272.5|1306|1306|1264.5|1264.5|8670571
1286143200000|2010-10-03 22:00:00|1273.5|1272.5|1248|1247|1279|1272.5|1243|1243|9012296
1286229600000|2010-10-04 22:00:00|1247.5|1247.5|1283.5|1282.5|1292.5|1292|1235|1234.5|10104008
1286316000000|2010-10-05 22:00:00|1283|1282|1314|1313.5|1317|1316.5|1270|1267|15066644
1286402400000|2010-10-06 22:00:00|1314.5|1314|1334|1333|1342|1341.5|1290.5|1290|15737848
1286488800000|2010-10-07 22:00:00|1333.5|1333.5|1350|1348.5|1352.5|1352.5|1316.5|1315|11768260
1286748000000|2010-10-10 22:00:00|1339|1336.5|1352.5|1351.5|1357.5|1357|1339|1336.5|7115301
1286834400000|2010-10-11 22:00:00|1352|1352|1333.5|1333|1354|1353.5|1321|1320|9363446
1286920800000|2010-10-12 22:00:00|1334|1333.5|1387|1386|1395|1394.5|1332|1332|12723813
1287007200000|2010-10-13 22:00:00|1386|1386.5|1398|1397.5|1409.5|1409|1373|1372|15268901
1287093600000|2010-10-14 22:00:00|1382|1382|1373|1373|1403|1403|1342.5|1342.5|13378262
1287352800000|2010-10-17 22:00:00|1359|1350.5|1383.5|1383|1388|1387.5|1355|1350.5|6153226
1287439200000|2010-10-18 22:00:00|1383|1382.5|1366|1365.5|1390|1389.5|1360.5|1360|12557045
1287525600000|2010-10-19 22:00:00|1366.5|1366|1376|1375|1383.5|1383|1351.5|1350|8715176
1287612000000|2010-10-20 22:00:00|1375.5|1375.5|1358.5|1358|1378|1377.5|1347|1345|13382888
1287698400000|2010-10-21 22:00:00|1358|1357.5|1330|1329.5|1361.5|1360.5|1326.5|1325.5|14002160
1287957600000|2010-10-24 22:00:00|1330.5|1330|1337.5|1337|1344.5|1344|1322.5|1322|8188502
1288044000000|2010-10-25 22:00:00|1337|1336.5|1337|1336|1343.5|1342.5|1317|1317|6526648
1288130400000|2010-10-26 22:00:00|1337.5|1336.5|1315.5|1315|1341.5|1341.5|1311|1310.5|8285237
1288216800000|2010-10-27 22:00:00|1316|1315.5|1322.5|1322|1331.5|1331|1311.5|1311|9941247
1288303200000|2010-10-28 22:00:00|1320.5|1320.5|1308|1308|1324|1324|1307.5|1307.5|6044693
1288566000000|2010-10-31 23:00:00|1324.5|1324|1313.5|1312.5|1334|1332.5|1306.5|1306|282736
1288652400000|2010-11-01 23:00:00|1311|1306|1323|1322|1331|1330|1311|1306|264789
1288738800000|2010-11-02 23:00:00|1321|1316.5|1308|1306.5|1336.5|1336|1306|1306|427002
1288825200000|2010-11-03 23:00:00|1333.5|1331|1348.5|1346|1357|1357|1328|1328|11710501
1288911600000|2010-11-04 23:00:00|1357|1356|1372.5|1371.5|1385|1384.5|1352.5|1352|15056162
1289170800000|2010-11-07 23:00:00|1370.5|1370|1357.5|1357|1376|1375|1350|1349.5|6645060
1289257200000|2010-11-08 23:00:00|1357|1355|1376.5|1376|1386.5|1386|1355.5|1355|7921071
1289343600000|2010-11-09 23:00:00|1373|1372.5|1336.5|1336.5|1384.5|1384|1330|1329|11160433
1289430000000|2010-11-10 23:00:00|1354.5|1353|1329|1328|1361|1356.5|1316.5|1316|9978237
1289516400000|2010-11-11 23:00:00|1310|1307|1325|1324.5|1341|1341|1286.5|1286|10870977
1289775600000|2010-11-14 23:00:00|1330.5|1330|1353.5|1352|1365|1365|1329.5|1326.5|8986766
1289862000000|2010-11-15 23:00:00|1345|1344|1290|1289|1347|1347|1285|1285|16743785
1289948400000|2010-11-16 23:00:00|1280|1279|1272.5|1271.5|1290|1290|1266.5|1266|14588893
1290034800000|2010-11-17 23:00:00|1289|1287.5|1292|1291|1302.5|1302|1278|1278|11063640
1290121200000|2010-11-18 23:00:00|1298.5|1297|1276.5|1276|1299|1298|1263.5|1263|9550180
1290380400000|2010-11-21 23:00:00|1299|1297.5|1263|1261|1302.5|1301|1254.5|1254|9220212
1290466800000|2010-11-22 23:00:00|1252|1251|1216|1215.5|1258|1256.5|1213.5|1213|14427557
1290553200000|2010-11-23 23:00:00|1223.5|1222|1210|1209|1227.5|1225|1198|1197.5|14192307
1290639600000|2010-11-24 23:00:00|1220|1215|1214|1213|1220|1218.5|1200.5|1200|6212689
1290726000000|2010-11-25 23:00:00|1207|1205.5|1187|1186|1210|1209|1162|1161|16462862
1290985200000|2010-11-28 23:00:00|1202.5|1202|1150.5|1150|1214|1213.5|1148.5|1148|19756680
1291071600000|2010-11-29 23:00:00|1150|1149|1103.5|1102.5|1165|1159|1089|1088|27610917
1291158000000|2010-11-30 23:00:00|1123|1122|1146|1143.5|1155.5|1155|1118|1117.5|16552715
1291244400000|2010-12-01 23:00:00|1162.5|1161|1187|1186|1188.5|1188|1143.5|1143|18806735
1291330800000|2010-12-02 23:00:00|1185|1184|1175|1173|1192.5|1192|1162.5|1161.5|10456092
1291590000000|2010-12-05 23:00:00|1181|1180|1166|1164.5|1182|1181|1157|1156|6498448
1291676400000|2010-12-06 23:00:00|1173|1170|1193.5|1192.5|1209|1209|1172|1170|13339720
1291762800000|2010-12-07 23:00:00|1187.5|1181|1233|1232.5|1240|1239.5|1182|1181|16685357
1291849200000|2010-12-08 23:00:00|1249|1242.5|1290|1289|1295|1294.5|1247|1242.5|27317670
1291935600000|2010-12-09 23:00:00|1292|1291|1271|1269|1294|1292.5|1257.5|1256.5|12996668
1292194800000|2010-12-12 23:00:00|1282.5|1282|1286|1285|1302|1301.5|1277.5|1276.5|10212794
1292281200000|2010-12-13 23:00:00|1285|1283.5|1276|1275|1290|1289|1260.5|1260|11619702
1292367600000|2010-12-14 23:00:00|1274|1273.5|1267.5|1266.5|1279|1278|1252|1251.5|10246623
1292454000000|2010-12-15 23:00:00|1263|1260.5|1270|1269|1280|1279|1252.5|1252|8784272
1292540400000|2010-12-16 23:00:00|1277|1276|1248|1247|1280|1278.5|1246.5|1246|9460203
1292799600000|2010-12-19 23:00:00|1258.5|1257.5|1283|1281.5|1302|1301.5|1251|1250|12064760
1292886000000|2010-12-20 23:00:00|1291.5|1291|1287.5|1286.5|1296|1295|1275.5|1275|7257626
1292972400000|2010-12-21 23:00:00|1288.5|1280.5|1289.5|1289.5|1298|1297.5|1279|1278.5|5307568
1293058800000|2010-12-22 23:00:00|1291.5|1290|1285.5|1285|1292.5|1292|1266.5|1266|4590103
1293145200000|2010-12-23 23:00:00|1286.5|1283|1283|1280.5|1286.5|1285|1275|1273.5|674627
1293404400000|2010-12-26 23:00:00|1281|1279|1269.5|1268|1281.5|1280|1255|1254|2990684
1293490800000|2010-12-27 23:00:00|1270|1269.5|1267.5|1267|1278|1277.5|1265.5|1265|1984679
1293577200000|2010-12-28 23:00:00|1268|1267.5|1272|1271|1277|1276.5|1261.5|1261|3052299
1293663600000|2010-12-29 23:00:00|1274|1273|1254|1253.5|1276|1275.5|1250.5|1250|3427914
1293750000000|2010-12-30 23:00:00|1265|1263|1254|1253|1265.5|1263.5|1250.5|1250|655690
1294009200000|2011-01-02 23:00:00|1256.5|1255|1284|1282|1288|1287.5|1255.5|1253|4852389
1294095600000|2011-01-03 23:00:00|1287.5|1287|1306.5|1305|1323.5|1323|1285|1284.5|10913301
1294182000000|2011-01-04 23:00:00|1304|1303.5|1320|1318.5|1324|1323.5|1280.5|1280|10874878
1294268400000|2011-01-05 23:00:00|1325|1319|1351|1350|1390|1389.5|1321|1319|21179028
1294354800000|2011-01-06 23:00:00|1348.5|1348|1322.5|1321|1354.5|1354.5|1312|1311.5|13808384
1294614000000|2011-01-09 23:00:00|1319|1318|1277|1276|1319|1318|1273.5|1272.5|16582370
1294700400000|2011-01-10 23:00:00|1292|1290|1302|1300.5|1306.5|1306|1263|1263|13782518
1294786800000|2011-01-11 23:00:00|1306.5|1306|1365|1364|1373.5|1373|1303.5|1302|18705963
1294873200000|2011-01-12 23:00:00|1367|1366|1432|1431.5|1434.5|1434|1366|1365|34972026
1294959600000|2011-01-13 23:00:00|1416|1415.5|1459|1457.5|1459.5|1458.5|1416|1415.5|15246418
1295218800000|2011-01-16 23:00:00|1450|1448|1451.5|1451|1467.5|1467|1432.5|1431.5|11507735
1295305200000|2011-01-17 23:00:00|1453|1452|1476|1475|1488.5|1488.5|1451|1450|16400194
1295391600000|2011-01-18 23:00:00|1480|1478.5|1427.5|1426|1489|1488.5|1423.5|1423|15217196
1295478000000|2011-01-19 23:00:00|1418|1417|1472|1471|1489|1488.5|1410|1406|22450539
1295564400000|2011-01-20 23:00:00|1485|1480|1500|1499|1518|1517.5|1479.5|1479|22693756
1295823600000|2011-01-23 23:00:00|1498|1494.5|1513|1512.5|1517|1516.5|1485|1484.5|11536014
1295910000000|2011-01-24 23:00:00|1525|1522|1514|1511.5|1538|1537.5|1502|1501.5|21721958
1295996400000|2011-01-25 23:00:00|1526|1525|1537.5|1535.5|1544|1543.5|1517.5|1517.5|12364705
1296082800000|2011-01-26 23:00:00|1527.5|1527|1555|1554|1572.5|1572|1505|1504|19326588
1296169200000|2011-01-27 23:00:00|1543|1542|1545.5|1542.5|1611.5|1611|1534|1533.5|25633802
1296428400000|2011-01-30 23:00:00|1525|1520.5|1549|1547.5|1551.5|1551|1492.5|1492|17472228
1296514800000|2011-01-31 23:00:00|1560|1559.5|1565.5|1562|1572.5|1572.5|1521|1520.5|14785569
1296601200000|2011-02-01 23:00:00|1570|1568.5|1558|1558|1582.5|1582|1537.5|1537|15901893
1296687600000|2011-02-02 23:00:00|1555|1552.5|1532|1530|1557.5|1557|1520.5|1520|11859832
1296774000000|2011-02-03 23:00:00|1542|1540|1551.5|1550|1572.5|1572|1538|1537.5|11192248
1297033200000|2011-02-06 23:00:00|1565|1560.5|1585|1584|1593.5|1593|1561|1560.5|12898303
1297119600000|2011-02-07 23:00:00|1587.5|1585|1612.5|1611.5|1616|1615.5|1583.5|1583|11900667
1297206000000|2011-02-08 23:00:00|1605.5|1605|1588|1587|1615|1614|1571.5|1571|13955184
1297292400000|2011-02-09 23:00:00|1585|1581|1570|1569|1586|1585|1541|1540.5|12896819
1297378800000|2011-02-10 23:00:00|1572|1568.5|1570.5|1569|1576.5|1576|1528.5|1528|14990664
1297638000000|2011-02-13 23:00:00|1570.5|1569|1544.5|1543|1579|1577.5|1533.5|1533|10140921
1297724400000|2011-02-14 23:00:00|1540|1536.5|1556|1555|1570|1569|1530.5|1530|7659811
1297810800000|2011-02-15 23:00:00|1558|1556|1600|1599.5|1610|1609.5|1551|1549.5|13625879
1297897200000|2011-02-16 23:00:00|1568|1565|1538|1536.5|1598|1597.5|1521.5|1521|23002132
1297983600000|2011-02-17 23:00:00|1548|1545.5|1549|1548.5|1555.5|1555.5|1517|1516.5|13533048
1298242800000|2011-02-20 23:00:00|1549.5|1548|1499.5|1499|1550.5|1549.5|1490|1489.5|21912259
1298329200000|2011-02-21 23:00:00|1488|1485.5|1486|1485|1501.5|1501|1465.5|1465|21074460
1298415600000|2011-02-22 23:00:00|1482.5|1480|1487|1486|1519|1518.5|1476.5|1476|18651416
1298502000000|2011-02-23 23:00:00|1470|1467|1474.5|1473.5|1489.5|1489|1445.5|1445|23729931
1298588400000|2011-02-24 23:00:00|1493|1492.5|1506.5|1505|1522.5|1522|1480|1480|15280580
1298847600000|2011-02-27 23:00:00|1505|1503|1519|1518|1539|1538.5|1493.5|1493|8543831
1298934000000|2011-02-28 23:00:00|1538|1537|1507|1506.5|1543|1542.5|1497|1497|13831870
1299020400000|2011-03-01 23:00:00|1491|1490|1471.5|1470|1496|1495|1455.5|1455|14727283
1299106800000|2011-03-02 23:00:00|1488|1485|1491|1489.5|1509|1508.5|1469.5|1469|15540472
1299193200000|2011-03-03 23:00:00|1500|1499.5|1503.5|1502|1541.5|1541|1494.5|1494|15871057
1299452400000|2011-03-06 23:00:00|1492|1491|1489|1487.5|1524|1523.5|1479.5|1479|10415733
1299538800000|2011-03-07 23:00:00|1497|1495|1519|1518.5|1532|1531.5|1494|1493.5|15316640
1299625200000|2011-03-08 23:00:00|1529|1523|1509|1508|1534|1533.5|1503.5|1503|11242909
1299711600000|2011-03-09 23:00:00|1495|1492.5|1486.5|1486|1505|1504.5|1473.5|1473|13036544
1299798000000|2011-03-10 23:00:00|1475|1471|1464|1463|1484.5|1484|1448|1447.5|14300777
1300057200000|2011-03-13 23:00:00|1423.5|1422.5|1414.5|1414|1472|1471.5|1412|1410.5|22405673
1300143600000|2011-03-14 23:00:00|1384|1370|1376|1375.5|1392.5|1392|1346.5|1345.5|28738552
1300230000000|2011-03-15 23:00:00|1382.5|1382|1338.5|1337.5|1388.5|1388|1325.5|1325|22132635
1300316400000|2011-03-16 23:00:00|1340|1339|1390.5|1390|1405|1405|1337|1336.5|20870360
1300402800000|2011-03-17 23:00:00|1406|1400|1402|1401|1426.5|1426|1385|1384.5|18270885
1300662000000|2011-03-20 23:00:00|1423|1422|1450|1448.5|1455|1454.5|1408.5|1408|13916520
1300748400000|2011-03-21 23:00:00|1462.5|1461|1453|1452|1477|1476.5|1438.5|1438|11660727
1300834800000|2011-03-22 23:00:00|1442|1438|1453.5|1452.5|1456.5|1456|1434.5|1434|7178841
1300921200000|2011-03-23 23:00:00|1452|1451|1474.5|1474|1480|1479.5|1437.5|1436.5|9362629
1301007600000|2011-03-24 23:00:00|1482|1480|1472.5|1471.5|1484|1483|1462|1461.5|6952767
1301263200000|2011-03-27 22:00:00|1465|1462.5|1473.5|1472|1496|1495.5|1458.5|1458|6756512
1301349600000|2011-03-28 22:00:00|1482|1480|1473|1472.5|1484|1483|1454.5|1454|8020936
1301436000000|2011-03-29 22:00:00|1493.5|1492.5|1498.5|1498|1502|1501.5|1480|1479|10518194
1301522400000|2011-03-30 22:00:00|1504.5|1503.5|1480|1479|1511|1510|1473.5|1473|11399966
1301608800000|2011-03-31 22:00:00|1494|1486|1521.5|1521|1526.5|1526|1490.5|1486|11379458
1301868000000|2011-04-03 22:00:00|1519|1517.5|1518.5|1518|1535|1534.5|1509|1508.5|6715700
1301954400000|2011-04-04 22:00:00|1515|1511|1504.5|1504|1517.5|1516|1494|1494|8919531
1302040800000|2011-04-05 22:00:00|1522|1519|1543.5|1543|1559|1558.5|1508|1507|17136422
1302127200000|2011-04-06 22:00:00|1550|1546.5|1557.5|1555.5|1578|1577.5|1546.5|1543|14789361
1302213600000|2011-04-07 22:00:00|1565|1561.5|1583.5|1582.5|1596.5|1596|1561.5|1561|11187508
1302472800000|2011-04-10 22:00:00|1597|1595.5|1578|1577.5|1597|1595.5|1562|1561|7578197
1302559200000|2011-04-11 22:00:00|1558|1556|1553.5|1553|1570.5|1570|1546|1545.5|9776849
1302645600000|2011-04-12 22:00:00|1565|1564|1569.5|1568.5|1584|1583.5|1538.5|1538|8802809
1302732000000|2011-04-13 22:00:00|1558.5|1555.5|1543.5|1542.5|1560|1559.5|1526.5|1526|8857244
1302818400000|2011-04-14 22:00:00|1547.5|1546|1532|1531|1548|1546|1521|1520.5|8925406
1303077600000|2011-04-17 22:00:00|1530|1527.5|1445|1444|1530|1527.5|1428.5|1428|27622643
1303164000000|2011-04-18 22:00:00|1454|1452|1459|1458|1473|1472.5|1428.5|1428|13124356
1303250400000|2011-04-19 22:00:00|1482|1481|1490.5|1489|1497.5|1497|1473.5|1473|11384637
1303336800000|2011-04-20 22:00:00|1505.5|1502.5|1513.5|1512.5|1528|1527.5|1495.5|1495|9273287
1303768800000|2011-04-25 22:00:00|1510.5|1507|1532.5|1532|1537.5|1537|1507.5|1503.5|6854648
1303855200000|2011-04-26 22:00:00|1540.5|1539|1552.5|1551|1558|1557.5|1525|1524|8520945
1303941600000|2011-04-27 22:00:00|1570|1567|1572|1571.5|1583|1583|1560|1558|12552773
1304028000000|2011-04-28 22:00:00|1513|1512|1515.5|1515|1521.5|1521|1501.5|1501|8661469
1304287200000|2011-05-01 22:00:00|1531|1530|1520|1519|1536|1535|1514.5|1514|4565626
1304373600000|2011-05-02 22:00:00|1529.5|1520|1521.5|1520.5|1530|1524.5|1505.5|1505|6933962
1304460000000|2011-05-03 22:00:00|1541|1531|1499.5|1498|1541|1535|1494|1493|12557386
1304546400000|2011-05-04 22:00:00|1498|1495.5|1500|1499.5|1507|1505.5|1478.5|1478|13844354
1304632800000|2011-05-05 22:00:00|1507|1504|1520|1518.5|1526.5|1525.5|1493.5|1492|9399818
1304892000000|2011-05-08 22:00:00|1505|1501.5|1466|1465|1514.5|1514|1459.5|1459|13033899
1304978400000|2011-05-09 22:00:00|1471.5|1470.5|1491|1490|1507.5|1507|1452.5|1452|13440518
1305064800000|2011-05-10 22:00:00|1502|1500|1504|1503|1512|1511.5|1486.5|1486.5|8055996
1305151200000|2011-05-11 22:00:00|1485|1482.5|1479.5|1478|1494|1493.5|1466.5|1465.5|11212606
1305237600000|2011-05-12 22:00:00|1489|1488|1461|1459|1490|1489.5|1456.5|1455.5|8428353
1305496800000|2011-05-15 22:00:00|1451|1450|1452|1452|1464|1463.5|1441.5|1441|11627668
1305583200000|2011-05-16 22:00:00|1449.5|1449|1437.5|1436.5|1468|1467.5|1431|1431|10296745
1305669600000|2011-05-17 22:00:00|1445.5|1445|1449.5|1448.5|1463|1462.5|1438|1437.5|9142628
1305756000000|2011-05-18 22:00:00|1467|1462|1481|1480.5|1497|1496.5|1443|1442.5|16348128
1305842400000|2011-05-19 22:00:00|1490.5|1486|1470|1469.5|1512|1512|1464.5|1464|11186803
1306101600000|2011-05-22 22:00:00|1447|1445|1439.5|1438|1453|1450|1426.5|1426|9390604
1306188000000|2011-05-23 22:00:00|1441|1437.5|1430.5|1428|1453.5|1453|1428.5|1428|9593069
1306274400000|2011-05-24 22:00:00|1416|1414|1456.5|1455.5|1459|1458.5|1413|1412.5|10289747
1306360800000|2011-05-25 22:00:00|1470.5|1461|1456|1454.5|1493|1492.5|1444.5|1444|12547971
1306447200000|2011-05-26 22:00:00|1477|1474.5|1464.5|1463|1487.5|1487.5|1456|1455.5|10660873
1306706400000|2011-05-29 22:00:00|1457.5|1456.5|1454.5|1454|1466.5|1466|1444.5|1444|2693800
1306792800000|2011-05-30 22:00:00|1468|1467.5|1481|1480.5|1486.5|1486|1467|1466|9225644
1306879200000|2011-05-31 22:00:00|1516|1516|1508.5|1507.5|1538|1537.5|1502|1501.5|20590192
1306965600000|2011-06-01 22:00:00|1492|1490|1470|1469.5|1492|1491|1469|1468.5|12441455
1307052000000|2011-06-02 22:00:00|1475|1474|1473.5|1473|1479.5|1478.5|1446.5|1445.5|12000340
1307311200000|2011-06-05 22:00:00|1470|1467.5|1446.5|1445|1470|1468.5|1432.5|1432|10176610
1307397600000|2011-06-06 22:00:00|1443.5|1442.5|1468.5|1467.5|1478|1477.5|1435.5|1435|9265513
1307484000000|2011-06-07 22:00:00|1468|1464|1461.5|1460.5|1480|1479.5|1443|1442.5|10797373
1307570400000|2011-06-08 22:00:00|1457.5|1456.5|1490|1488.5|1494|1494|1456.5|1456|12172459
1307656800000|2011-06-09 22:00:00|1497|1495|1475.5|1475|1511|1510.5|1464.5|1464|11563235
1307916000000|2011-06-12 22:00:00|1470|1469|1475.5|1474.5|1482.5|1482|1463.5|1462.5|4665514
1308002400000|2011-06-13 22:00:00|1494|1490|1511.5|1511|1522|1522|1485|1483|14227222
1308088800000|2011-06-14 22:00:00|1510|1509|1516|1515.5|1527|1526.5|1500.5|1500|13869029
1308175200000|2011-06-15 22:00:00|1500|1495.5|1485|1484|1501|1499|1454|1453.5|21638943
1308261600000|2011-06-16 22:00:00|1477|1474|1526|1524.5|1530|1529.5|1465|1464|19977852
1308520800000|2011-06-19 22:00:00|1496.5|1495.5|1505|1504.5|1505|1505|1487.5|1486.5|7990873
1308607200000|2011-06-20 22:00:00|1522.5|1520|1536|1535.5|1539.5|1539|1509.5|1509|9445077
1308693600000|2011-06-21 22:00:00|1538|1536.5|1529|1528.5|1545|1544.5|1518.5|1518|8729286
1308780000000|2011-06-22 22:00:00|1519.5|1519|1486|1485.5|1526.5|1526|1477|1476.5|12496172
1308866400000|2011-06-23 22:00:00|1514|1511.5|1451.5|1450.5|1516|1515.5|1444|1443.5|16428895
1309125600000|2011-06-26 22:00:00|1451.5|1450|1461.5|1460.5|1472|1471.5|1443|1442.5|8253594
1309212000000|2011-06-27 22:00:00|1469|1464.5|1491|1490|1498.5|1498|1461|1461|9561172
1309298400000|2011-06-28 22:00:00|1503|1501|1524|1523.5|1531|1531|1496.5|1496|16265964
1309384800000|2011-06-29 22:00:00|1537|1535|1569|1569|1569|1569|1532.5|1531|13976477
1309471200000|2011-06-30 22:00:00|1565|1562|1588|1588|1594|1593.5|1559.5|1559|12584243
1309730400000|2011-07-03 22:00:00|1588.5|1584|1577|1576.5|1588.5|1585|1565.5|1565.5|6013068
1309816800000|2011-07-04 22:00:00|1575.5|1572|1564.5|1564.5|1590|1589.5|1561|1560.5|10907777
1309903200000|2011-07-05 22:00:00|1564|1563|1549|1548|1564|1563|1530.5|1530.5|13452557
1309989600000|2011-07-06 22:00:00|1561|1560|1565|1564.5|1590|1589.5|1546|1545|13136884
1310076000000|2011-07-07 22:00:00|1569|1568.5|1524.5|1524|1587|1587|1516|1515.5|15491971
1310335200000|2011-07-10 22:00:00|1506.5|1500|1426|1425.5|1512|1510|1410.5|1410.5|29998450
1310421600000|2011-07-11 22:00:00|1381.5|1377.5|1400|1399.5|1414.5|1414|1340.5|1340|31628764
1310508000000|2011-07-12 22:00:00|1395|1394|1403.5|1403|1420|1419.5|1382|1381.5|19492269
1310594400000|2011-07-13 22:00:00|1382|1381|1398|1397.5|1412.5|1412|1375|1374.5|13852169
1310680800000|2011-07-14 22:00:00|1380|1377.5|1364|1363|1382.5|1381|1351|1350.5|15617532
1310940000000|2011-07-17 22:00:00|1346|1346|1293.5|1288.5|1348|1347|1280.5|1280|22837503
1311026400000|2011-07-18 22:00:00|1301.5|1300.5|1318.5|1313.5|1341|1340.5|1298.5|1297.5|15910453
1311112800000|2011-07-19 22:00:00|1330|1330|1365.5|1365|1369.5|1369|1314|1313.5|18463867
1311199200000|2011-07-20 22:00:00|1364|1362|1444.5|1443.5|1458.5|1458|1345.5|1345|28553340
1311285600000|2011-07-21 22:00:00|1473|1471|1433.5|1432.5|1484|1483.5|1424|1423.5|15488271
1311544800000|2011-07-24 22:00:00|1420|1410.5|1373|1372.5|1420|1416.5|1363|1362.5|18352268
1311631200000|2011-07-25 22:00:00|1374|1373|1376.5|1375.5|1389.5|1389|1344.5|1344|11784071
1311717600000|2011-07-26 22:00:00|1366.5|1355|1342|1341.5|1366.5|1363.5|1325.5|1325|13291344
1311804000000|2011-07-27 22:00:00|1333|1326|1350.5|1350|1364.5|1363.5|1321|1320|14343467
1311890400000|2011-07-28 22:00:00|1322|1321|1318|1317|1327.5|1326|1283|1282|22199626
1312149600000|2011-07-31 22:00:00|1372.5|1361|1290|1288.5|1372.5|1363|1275|1274.5|18532154
1312236000000|2011-08-01 22:00:00|1270|1268.5|1245|1243.5|1291.5|1291|1241.5|1241|15458172
1312322400000|2011-08-02 22:00:00|1220|1218|1202|1201|1264|1263.5|1189.5|1189|23265171
1312408800000|2011-08-03 22:00:00|1261.5|1260.5|1167|1163.5|1275|1272|1164.5|1163.5|28274432
1312495200000|2011-08-04 22:00:00|1118.5|1115|1160.5|1159|1215.5|1214.5|1112.5|1111|32861577
1312754400000|2011-08-07 22:00:00|1160.5|1159.5|1109|1108|1216.5|1216|1099.5|1098.5|28221341
1312840800000|2011-08-08 22:00:00|1103.5|1103|1126.5|1125|1143.5|1142|1056.5|1056|37038787
1312927200000|2011-08-09 22:00:00|1150|1147|1007|1006.5|1160|1158.5|982.6|982|42463296
1313013600000|2011-08-10 22:00:00|1059|1052|1040.5|1040|1069|1068.5|927.4|926.4|49080628
1313100000000|2011-08-11 22:00:00|1060|1058|1082.5|1081.5|1096|1095.5|1007.5|1006|22237069
1313359200000|2011-08-14 22:00:00|1125|1110.5|1124|1123|1143|1142.5|1096.5|1096|10934854
1313445600000|2011-08-15 22:00:00|1118|1114.5|1119|1118|1125.5|1124.5|1084.5|1083.5|12123039
1313532000000|2011-08-16 22:00:00|1117|1109|1132.5|1132|1166.5|1166|1099|1098|12121865
1313618400000|2011-08-17 22:00:00|1129|1120|1056|1055.5|1130.5|1126.5|1041|1040.5|14234133
1313704800000|2011-08-18 22:00:00|1055.5|1054|1029.5|1029|1068|1066|1011.5|1011|15766171
1313964000000|2011-08-21 22:00:00|1011|1028|1024|1023|1049.5|1049|1011|1010.5|10467146
1314050400000|2011-08-22 22:00:00|1049|1049|1025.5|1021.5|1065|1065|1012|1011.5|9882217
1314136800000|2011-08-23 22:00:00|1032|1036|1069|970|1070|1069.5|1017.5|970|7824912
1314223200000|2011-08-24 22:00:00|1011.5|1085|1056|1055|1099|1098.5|1011.5|1045.5|8230058
1314309600000|2011-08-25 22:00:00|1054|1052.5|1022.5|1021|1057.5|1056.5|1005|1004|12156678
1314568800000|2011-08-28 22:00:00|1055|1054|1048|1047|1058|1057.5|1028|1027.5|5586358
1314655200000|2011-08-29 22:00:00|1084|1080|1061|1061|1084|1082.5|1050.5|1050|7849739
1314741600000|2011-08-30 22:00:00|1071.5|1070|1107|1106|1119|1118.5|1055.5|1055|10110005
1314828000000|2011-08-31 22:00:00|1125|1122.5|1113.5|1112|1138|1137.5|1083|1082.5|9498377
1314914400000|2011-09-01 22:00:00|1102.5|1100|1055|1054|1102.5|1100.5|1043.5|1042.5|7043378
1315173600000|2011-09-04 22:00:00|1021|1016|984|983.5|1027|1026|975.6|975.1|10931606
1315260000000|2011-09-05 22:00:00|987|985|965|965|1008|1007|934.2|934|17120944
1315346400000|2011-09-06 22:00:00|1003|1000|997|996.8|1003|1001.5|975.4|974.2|10071216
1315432800000|2011-09-07 22:00:00|1001|998.5|1017|1016.5|1044|1043.5|997.8|997.2|12024346
1315519200000|2011-09-08 22:00:00|1007.5|1005.5|932|931.5|1015.5|1015|927.1|927|18592076
1315778400000|2011-09-11 22:00:00|892.9|876.1|848.7|847|896.8|896.3|820.7|820.1|33528288
1315864800000|2011-09-12 22:00:00|885|882|868.9|868.4|885|883.1|805.3|805|21668406
1315951200000|2011-09-13 22:00:00|852|850|933.8|932.3|934.6|934|851.9|850|22362000
1316037600000|2011-09-14 22:00:00|948.9|948|985.4|974.4|1044|1043.5|935.4|935|18583704
1316124000000|2011-09-15 22:00:00|1020|1019.5|971.8|971.7|1022|1020.5|970.6|970.1|19131085
1316383200000|2011-09-18 22:00:00|971.2|970|942.9|938.4|971.2|970|902.1|902|6387834
1316469600000|2011-09-19 22:00:00|919.5|940|903.5|899.8|945|944.9|881.3|881|13882055
1316556000000|2011-09-20 22:00:00|910|910|881.3|877.4|914.7|914.1|873|872.7|13930977
1316642400000|2011-09-21 22:00:00|850|881|823.9|820.1|852.5|881|818.4|818.1|17396596
1316728800000|2011-09-22 22:00:00|820.1|835|829.3|826.2|847.2|838.5|788.3|787.7|16462377
1316988000000|2011-09-25 22:00:00|805.1|830|906.7|899.4|915.5|915.2|802|801.6|18694653
1317074400000|2011-09-26 22:00:00|900|942.7|1012|973.6|1012|991.8|900|935.6|19177584
1317160800000|2011-09-27 22:00:00|965|964.3|1001.5|998.5|1005|1004.5|943.7|943.2|12645835
1317247200000|2011-09-28 22:00:00|990|1000|1031.5|1026.5|1079|1078.5|988|985.2|12359283
1317333600000|2011-09-29 22:00:00|1003|1031.5|986.6|986.6|1025|1031.5|964.8|963.8|10583553
1317592800000|2011-10-02 22:00:00|945.5|990.2|966|958.8|968.6|990.2|931.5|931.1|10601829
1317679200000|2011-10-03 22:00:00|931|957|896.3|892.8|931|957|883.1|883|18666735
1317765600000|2011-10-04 22:00:00|918.3|916.7|970.8|967|978.5|978|918.3|916.7|15474912
1317852000000|2011-10-05 22:00:00|965|970.7|1050|1047|1055|1054.5|958.7|957.2|18078743
1317938400000|2011-10-06 22:00:00|1040|1050|1105.5|1102|1128|1127.5|1024|1023.5|19847091
1318197600000|2011-10-09 22:00:00|1101|1103|1152.5|1151.5|1157.5|1157|1101|1101|15928032
1318284000000|2011-10-10 22:00:00|1148|1152.5|1162|1159.5|1168|1167|1106.5|1106|13244716
1318370400000|2011-10-11 22:00:00|1135|1160.5|1181|1176.5|1198|1197.5|1133.5|1132|14015085
1318456800000|2011-10-12 22:00:00|1155|1180|1096|1094|1188|1187.5|1084.5|1084|18967992
1318543200000|2011-10-13 22:00:00|1096.5|1096|1091.5|1090|1118|1117.5|1055|1054.5|13724443
1318802400000|2011-10-16 22:00:00|1100|1097|1077.5|1076|1133.5|1132|1061.5|1061|11945850
1318888800000|2011-10-17 22:00:00|1040|1039|1042|1035|1053|1051.5|1025.5|1025|13564184
1318975200000|2011-10-18 22:00:00|1053|1050|1087.5|1082.5|1093.5|1093|1051|1049|17230822
1319061600000|2011-10-19 22:00:00|1056|1053.5|1013|999.4|1088|1087.5|998.7|997.7|15542349
1319148000000|2011-10-20 22:00:00|1020|1015.5|1069.5|1065.5|1075|1074.5|1016|1015|13261537
1319407200000|2011-10-23 22:00:00|1080|1078.5|1114|1108.5|1120|1119.5|1068.5|1067.5|8529451
1319493600000|2011-10-24 22:00:00|1092|1089|1097|1085|1110|1109.5|1072.5|1072|9057421
1319580000000|2011-10-25 22:00:00|1087|1076.5|1092.5|1087|1124|1123|1075|1074|9278983
1319666400000|2011-10-26 22:00:00|1169.5|1166.5|1245.5|1239|1252|1251|1161.5|1161|33898210
1319752800000|2011-10-27 22:00:00|1247|1245|1216|1210.5|1265|1264|1201|1200.5|18539786
1320015600000|2011-10-30 23:00:00|1190|1185|1174.5|1170|1190|1188.5|1161.5|1161|12141083
1320102000000|2011-10-31 23:00:00|1138|1130|1033|1027|1138|1133.5|1000|999.4|27788625
1320188400000|2011-11-01 23:00:00|1053.5|1051|1043|1038.5|1070|1069.5|1007.5|1007|14185904
1320274800000|2011-11-02 23:00:00|1012|1010.5|1100|1095.5|1128|1128|1002.5|1002|21550066
1320361200000|2011-11-03 23:00:00|1117|1115|1053|1048.5|1118|1117.5|1030.5|1030|15098459
1320620400000|2011-11-06 23:00:00|1035.5|1032.5|1033|1028|1061|1060|1016.5|1016|10373808
1320706800000|2011-11-07 23:00:00|1039.5|1036|1060.5|1055.5|1084.5|1084|1037|1035|10276941
1320793200000|2011-11-08 23:00:00|1080|1073|1008.5|1003.5|1081.5|1080.5|998.3|998|16202205
1320879600000|2011-11-09 23:00:00|977.8|973|1026.5|1022|1054.5|1053.5|974.3|973|14306429
1320966000000|2011-11-10 23:00:00|1033.5|1032|1063|1058|1076|1075.5|1005.5|1005|13030934
1321225200000|2011-11-13 23:00:00|1060|1080|1041|1039.5|1086|1085.5|1025|1025|8166392
1321311600000|2011-11-14 23:00:00|1025|1021.5|992|989.3|1037.5|1035.5|975.3|975.1|15856660
1321398000000|2011-11-15 23:00:00|982.4|980.1|987.8|985.2|1018|1017.5|971.4|971|10731329
1321484400000|2011-11-16 23:00:00|974|970.7|964.5|961|985|984.5|951.8|951.5|9364917
1321570800000|2011-11-17 23:00:00|950|961|956.9|952.9|967.8|967.6|940.4|940.4|10811747
1321830000000|2011-11-20 23:00:00|946|943.2|906.9|903|946|944.5|903.3|903|9961261
1321916400000|2011-11-21 23:00:00|911|911|870.7|861.3|921.8|920.9|863.5|861.3|12956144
1322002800000|2011-11-22 23:00:00|854.2|854|870.3|870.3|894.8|894.7|850.3|850|12115818
1322089200000|2011-11-23 23:00:00|874|886.6|878.3|874|905.1|905|870|870|10911626
1322175600000|2011-11-24 23:00:00|880|890|896.2|893|909|907.7|877.9|877.2|11569575
1322434800000|2011-11-27 23:00:00|895|912.7|1004|993.6|1011|1009.5|895|906.6|18710815
1322521200000|2011-11-28 23:00:00|1005|1005|1014.5|1014.5|1032|1031.5|972.7|972|12558287
1322607600000|2011-11-29 23:00:00|1014|1010|1090|1072|1090|1089|983.9|981|18686833
1322694000000|2011-11-30 23:00:00|1072|1082.5|1053|1051.5|1084|1083.5|1038.5|1037.5|10676234
1322780400000|2011-12-01 23:00:00|1052|1081.5|1105.5|1104.5|1122|1121|1052|1062|17174351
1323039600000|2011-12-04 23:00:00|1107|1125|1130|1127|1150|1149.5|1107|1120|14733078
1323126000000|2011-12-05 23:00:00|1105|1105|1132.5|1132|1158.5|1158|1093.5|1093|12035958
1323212400000|2011-12-06 23:00:00|1153.5|1153.5|1141|1140.5|1166|1166|1101.5|1101|15405461
1323298800000|2011-12-07 23:00:00|1154|1152|1084|1080.5|1166|1165.5|1076.5|1076|15775466
1323385200000|2011-12-08 23:00:00|1078.5|1080|1150|1114|1150|1134.5|1076.5|1073|10490248
1323644400000|2011-12-11 23:00:00|1097|1117|1051.5|1046.5|1116.5|1117|1043|1042.5|14407042
1323730800000|2011-12-12 23:00:00|1050|1051|1008|1007|1054|1051|991.8|991.4|16840742
1323817200000|2011-12-13 23:00:00|999|1005|972.2|972|1010|1009.5|962.4|962.2|12693094
1323903600000|2011-12-14 23:00:00|977|975|981.3|970.8|1003|1002.5|966|965|9683869
1323990000000|2011-12-15 23:00:00|978|991.5|977|977|998.6|998|970.6|970.2|12357197
1324249200000|2011-12-18 23:00:00|970|970|991.9|987.7|1019.5|1019|965.1|965|8170989
1324335600000|2011-12-19 23:00:00|995|993.7|1034|1030|1043|1042.5|985.6|985|8700638
1324422000000|2011-12-20 23:00:00|1040|1055|1007.5|1006.5|1092|1091|1000.5|1000|12081237
1324508400000|2011-12-21 23:00:00|1018|1017.5|1021.5|1017|1035|1034|1008.5|1007|6123038
1324594800000|2011-12-22 23:00:00|1038.5|1038|1026|1025|1038.5|1038|1018.5|1018|3495006
1324940400000|2011-12-26 23:00:00|1025|1022.5|1020|1016|1033|1031.5|1009|1008.5|2883394
1325026800000|2011-12-27 23:00:00|1020|1014.5|1012|1007|1038|1037|1001|1000.5|3165267
1325113200000|2011-12-28 23:00:00|1005|1003.5|984.2|981.7|1009|1007|962.3|962.3|9259816
1325199600000|2011-12-29 23:00:00|986|995|1020|990|1020|1006.5|986|988|3966845
1325458800000|2012-01-01 23:00:00|1000|1005|1036.5|1032|1044|1043.5|1000|1005|4463725
1325545200000|2012-01-02 23:00:00|1043|1050|1061.5|1060.5|1064.5|1064|1023.5|1023|9151170
1325631600000|2012-01-03 23:00:00|1054.5|1053|1036|1034.5|1063.5|1062|1025.5|1025|5731197
1325718000000|2012-01-04 23:00:00|1037.5|1037.5|991.5|987.2|1040|1039|980.1|980|12879397
1325804400000|2012-01-05 23:00:00|989.5|999|979.2|974.9|1014.5|1013|971.4|971|5979281
1326063600000|2012-01-08 23:00:00|984|980|956.7|952.9|989.1|988.7|939.2|939.1|9366978
1326150000000|2012-01-09 23:00:00|975|970|1018.5|1018|1023.5|1023|971.1|970|11455171
1326236400000|2012-01-10 23:00:00|1030|1022.5|1031|1029|1053.5|1052.5|1016|1016|8938634
1326322800000|2012-01-11 23:00:00|1040|1040|1050.5|1049.5|1090|1090|1040|1035|15164712
1326409200000|2012-01-12 23:00:00|1070|1065|1049|1044.5|1085|1084|1019.5|1019|13373877
1326668400000|2012-01-15 23:00:00|1040|1037.5|1060.5|1055.5|1065|1064.5|1030|1030|7526774
1326754800000|2012-01-16 23:00:00|1060|1075.5|1085|1080.5|1104.5|1104.5|1060|1072.5|12899315
1326841200000|2012-01-17 23:00:00|1081|1090|1098|1093.5|1127.5|1127|1069.5|1068.5|13274028
1326927600000|2012-01-18 23:00:00|1097.5|1106|1168|1167|1188|1187.5|1097.5|1106|25248641
1327014000000|2012-01-19 23:00:00|1167|1170|1230|1195|1230|1198.5|1152|1151.5|17510018
1327273200000|2012-01-22 23:00:00|1193|1189.5|1208|1207.5|1238|1238|1187|1187|15476907
1327359600000|2012-01-23 23:00:00|1200|1196|1196.5|1196|1208|1206.5|1175|1175|8955267
1327446000000|2012-01-24 23:00:00|1199|1201|1199|1194.5|1205|1204.5|1166.5|1166|6969235
1327532400000|2012-01-25 23:00:00|1195|1205|1210|1209.5|1220|1220|1186|1185.5|11718282
1327618800000|2012-01-26 23:00:00|1199|1197|1200|1196|1201.5|1200.5|1177|1176.5|9870882
1327878000000|2012-01-29 23:00:00|1180|1196.5|1152|1147|1183|1196.5|1139.5|1138.5|12984831
1327964400000|2012-01-30 23:00:00|1165.5|1165.5|1320|1157.5|1320|1173.5|1149.5|1149|9320561
1328050800000|2012-01-31 23:00:00|1160.5|1182.5|1228.5|1223.5|1230|1229.5|1160.5|1176|23192661
1328137200000|2012-02-01 23:00:00|1225|1235|1253|1252|1257.5|1257|1207.5|1207|11435165
1328223600000|2012-02-02 23:00:00|1244.5|1240.5|1276|1274|1280|1279.5|1230|1229.5|13864272
1328482800000|2012-02-05 23:00:00|1265|1263.5|1264.5|1263.5|1272|1272|1241|1240.5|8612925
1328569200000|2012-02-06 23:00:00|1278.5|1270|1267|1261|1286|1285|1245|1245|8371974
1328655600000|2012-02-07 23:00:00|1265|1280|1273.5|1212|1291|1290.5|1264.5|1212|10360189
1328742000000|2012-02-08 23:00:00|1273|1269|1266.5|1266|1292|1291.5|1262.5|1262|10773524
1328828400000|2012-02-09 23:00:00|1250|1266|1227|1224|1258|1266|1214.5|1214|12585231
1329087600000|2012-02-12 23:00:00|1235|1260|1232.5|1232|1264|1263.5|1223|1222.5|9171112
1329174000000|2012-02-13 23:00:00|1228|1230|1218.5|1213|1234|1232.5|1200.5|1200|14220392
1329260400000|2012-02-14 23:00:00|1217|1231|1220|1219.5|1239|1238.5|1211|1210.5|10435584
1329346800000|2012-02-15 23:00:00|1162|1220|1225|1201|1225|1220|1156.5|1156|22347300
1329433200000|2012-02-16 23:00:00|1206|1227|1228.5|1225.5|1245|1245|1206|1220|14166402
1329692400000|2012-02-19 23:00:00|1230|1244.5|1265|1252|1265|1261.5|1230|1241.5|10564270
1329778800000|2012-02-20 23:00:00|1254|1260|1247.5|1247|1265|1264.5|1231|1230.5|10765312
1329865200000|2012-02-21 23:00:00|1245|1242.5|1225|1223|1250|1249.5|1218.5|1218|10848798
1329951600000|2012-02-22 23:00:00|1220|1220|1214.5|1210|1238|1237.5|1198.5|1198|12908536
1330038000000|2012-02-23 23:00:00|1215|1223.5|1213|1212.5|1231|1230.5|1203|1202.5|8386314
1330297200000|2012-02-26 23:00:00|1208.5|1208|1204.5|1203.5|1209|1208|1177|1177|9994428
1330383600000|2012-02-27 23:00:00|1209.5|1209.5|1201|1200|1221.5|1221|1188.5|1188|8583134
1330470000000|2012-02-28 23:00:00|1210|1210|1211.5|1200|1225|1224.5|1205|1200|10894746
1330556400000|2012-02-29 23:00:00|1200|1211|1231.5|1231|1233.5|1233.5|1200|1200|9679214
1330642800000|2012-03-01 23:00:00|1237|1236|1239.5|1239|1249|1248.5|1234|1233|8973482
1330902000000|2012-03-04 23:00:00|1230|1230|1234|1232.5|1239|1237.5|1220.5|1220|6592703
1330988400000|2012-03-05 23:00:00|1224|1223.5|1177.5|1176|1225|1223.5|1174.5|1174|16799017
1331074800000|2012-03-06 23:00:00|1172|1171|1184|1182.5|1190|1189.5|1161.5|1161|12707517
1331161200000|2012-03-07 23:00:00|1192|1192|1200|1198|1210|1210|1181|1180.5|14741357
1331247600000|2012-03-08 23:00:00|1203|1205|1197|1195.5|1211|1210.5|1189|1188.5|9421703
1331506800000|2012-03-11 23:00:00|1194.5|1192.5|1196.5|1192.5|1203|1202.5|1185|1184.5|6919140
1331593200000|2012-03-12 23:00:00|1204.5|1204.5|1220.5|1220|1227.5|1227|1201|1200.5|11421288
1331679600000|2012-03-13 23:00:00|1220|1231.5|1272|1271|1279|1278.5|1220|1230.5|24940375
1331766000000|2012-03-14 23:00:00|1271|1272|1296|1290.5|1298|1297.5|1270.5|1270|16056268
1331852400000|2012-03-15 23:00:00|1292|1295|1318|1317|1321|1320.5|1292|1294|23813221
1332111600000|2012-03-18 23:00:00|1320|1320|1323|1322.5|1325|1325|1302.5|1302|9175077
1332198000000|2012-03-19 23:00:00|1317|1315.5|1300.5|1298.5|1318|1317.5|1289|1288.5|11506672
1332284400000|2012-03-20 23:00:00|1309|1308|1279|1275|1318.5|1318|1267.5|1267|14745907
1332370800000|2012-03-21 23:00:00|1273|1279|1267.5|1266.5|1279.5|1279|1249.5|1249|11846009
1332457200000|2012-03-22 23:00:00|1267|1265|1275.5|1275|1284|1283|1245.5|1245|10913765
1332712800000|2012-03-25 22:00:00|1280.5|1279|1285.5|1282|1291.5|1291.5|1248|1247.5|12590545
1332799200000|2012-03-26 22:00:00|1289|1286.5|1284|1283|1306|1305.5|1278|1277.5|10366791
1332885600000|2012-03-27 22:00:00|1278|1277|1271.5|1267.5|1303.5|1303|1264.5|1264|9986212
1332972000000|2012-03-28 22:00:00|1259|1258.5|1238.5|1235|1278|1277|1228.5|1228|14344115
1333058400000|2012-03-29 22:00:00|1248.5|1246.5|1243.5|1241|1252|1251.5|1227.5|1227|11434306
1333317600000|2012-04-01 22:00:00|1245|1238.5|1248.5|1246.5|1250.5|1250|1217|1216.5|12790970
1333404000000|2012-04-02 22:00:00|1250|1247.5|1214.5|1213.5|1259|1258.5|1211.5|1211|11900416
1333490400000|2012-04-03 22:00:00|1203|1200.5|1172|1169.5|1205|1204.5|1166|1165.5|22333832
1333576800000|2012-04-04 22:00:00|1185|1180.5|1166.5|1166|1188|1187.5|1143.5|1143|12711636
1334008800000|2012-04-09 22:00:00|1142.5|1166.5|1118.5|1113|1146.5|1166.5|1112|1111.5|19960156
1334095200000|2012-04-10 22:00:00|1105.5|1104|1117.5|1116.5|1146|1145.5|1105.5|1104|16831814
1334181600000|2012-04-11 22:00:00|1128|1126|1129.5|1128.5|1130.5|1130|1088|1087.5|19761735
1334268000000|2012-04-12 22:00:00|1119.5|1118|1084.5|1080|1132|1131.5|1080.5|1080|12900292
1334527200000|2012-04-15 22:00:00|1083.5|1081|1072.5|1071|1095|1094.5|1045|1044.5|15389298
1334613600000|2012-04-16 22:00:00|1063.5|1062.5|1106.5|1105|1108|1107.5|1063.5|1062.5|14013208
1334700000000|2012-04-17 22:00:00|1109|1103|1085|1083.5|1117|1116.5|1072|1071.5|13797262
1334786400000|2012-04-18 22:00:00|1088.5|1086.5|1033.5|1031|1098|1097|1028|1027.5|20888491
1334872800000|2012-04-19 22:00:00|1037|1035.5|1071|1070|1077|1076.5|1024|1023|20540255
1335132000000|2012-04-22 22:00:00|1045|1044|1018|1017.5|1050|1049.5|1013.5|1013|17067391
1335218400000|2012-04-23 22:00:00|1023.5|1021.5|1044.5|1043.5|1048|1047.5|1005.5|1005|13466745
1335304800000|2012-04-24 22:00:00|1045|1044|1090.5|1090|1104.5|1104|1042|1040.5|15318751
1335391200000|2012-04-25 22:00:00|1095|1092|1071|1070|1102|1101.5|1054.5|1053.5|11789270
1335477600000|2012-04-26 22:00:00|1060|1051|1097.5|1095.5|1102.5|1102|1041|1040.5|11277467
1335736800000|2012-04-29 22:00:00|1104.5|1097.5|1082|1072.5|1115.5|1115|1066.5|1066|8571881
1335909600000|2012-05-01 22:00:00|1093|1090|1052|1051.5|1096|1095|1039.5|1039|11212453
1335996000000|2012-05-02 22:00:00|1058.5|1056|1054|1053.5|1080.5|1080|1042|1041.5|17083992
1336082400000|2012-05-03 22:00:00|993.1|992.1|979.2|965.2|1400|992.2|956.8|956.6|24930448
1336341600000|2012-05-06 22:00:00|943.9|941|992.8|987.6|995|995|930.2|930.1|15934397
1336428000000|2012-05-07 22:00:00|989.3|985.9|949.6|947.2|990|989.8|937.4|937.2|16187815
1336514400000|2012-05-08 22:00:00|958.4|956.8|939.4|935.7|959.9|959.3|910.3|910|17205863
1336600800000|2012-05-09 22:00:00|959.2|957.3|995.6|989.6|1001|1000.5|945.3|945.1|22817215
1336687200000|2012-05-10 22:00:00|987.6|985.8|977|959.9|987.6|985.8|952.4|952.3|17294115
1336946400000|2012-05-13 22:00:00|959.3|957.3|966.5|900|1250|960|935.2|900|15174099
1337032800000|2012-05-14 22:00:00|955.9|953.9|963.4|926.5|975|971.8|922.4|922.2|17859437
1337119200000|2012-05-15 22:00:00|920|918.7|970|940.6|970|967.9|901.1|901|18788120
1337205600000|2012-05-16 22:00:00|952.9|950.7|924.1|922.8|955.5|954.3|909.2|909|12887354
1337292000000|2012-05-17 22:00:00|902|901.8|937.2|929.4|956|955.5|901|900.1|19154381
1337551200000|2012-05-20 22:00:00|934.3|932.5|944.5|943.5|964|963.9|926.6|926.2|13363950
1337637600000|2012-05-21 22:00:00|959.9|950.9|970.4|970.1|977.9|977.7|943.5|943.2|16817911
1337724000000|2012-05-22 22:00:00|951|948.5|927.7|926.7|959|958.4|920.8|920.7|15161393
1337810400000|2012-05-23 22:00:00|938|935|939.1|938.6|945|944.7|916.8|916.6|14841290
1337896800000|2012-05-24 22:00:00|940|939|939.3|939.1|959.2|958.8|927.3|927|10129584
1338156000000|2012-05-27 22:00:00|952|948.4|931|930.3|958|958|926.6|926.4|4998598
1338242400000|2012-05-28 22:00:00|938.7|937.1|933.5|933.2|945|944|917.5|917.3|10169749
1338328800000|2012-05-29 22:00:00|922|921.7|913|912.3|941.5|941.3|906.4|906.4|15978323
1338415200000|2012-05-30 22:00:00|917.9|914.7|903.8|900.6|921.4|921.1|896.3|896.2|11800701
1338501600000|2012-05-31 22:00:00|919.8|918.9|881.2|880.3|919.8|918.9|870|870|23625239
1338760800000|2012-06-03 22:00:00|875|872|896.3|895.1|907.8|907.6|865|865|15463566
1338847200000|2012-06-04 22:00:00|906.7|904|903.7|902.5|908.4|908.3|885.1|885|11432277
1338933600000|2012-06-05 22:00:00|920.6|920.3|981.5|966.6|1040|969.4|915.1|915|25670950
1339020000000|2012-06-06 22:00:00|976.1|974.2|967.1|965.7|989|988.9|964|963.6|19463729
1339106400000|2012-06-07 22:00:00|953.8|952.1|964.4|964.2|968.9|968.7|935.8|935.3|14842898
1339365600000|2012-06-10 22:00:00|1007|1001|968.7|964.8|1012|1011.5|964.6|964.4|22297439
1339452000000|2012-06-11 22:00:00|969.8|968|946|945.1|973.9|973.7|938|938|18005192
1339538400000|2012-06-12 22:00:00|957.5|954.1|941.9|941.2|969.4|969|934|933.7|11671002
1339624800000|2012-06-13 22:00:00|940|939|955.1|951.6|957.7|957.2|930.4|930.1|15343308
1339711200000|2012-06-14 22:00:00|960|959.4|989.3|982.8|995.7|995.6|956.5|955.5|18929021
1339970400000|2012-06-17 22:00:00|1016|1015|972.5|970.7|1026.5|1024.5|963.9|963.7|15623582
1340056800000|2012-06-18 22:00:00|978|975|1008|1007|1012|1011.5|966.9|966.3|13063709
1340143200000|2012-06-19 22:00:00|1019.5|1016|1018|1017|1030|1029.5|1007|1006|9853955
1340229600000|2012-06-20 22:00:00|1012.5|1004|1020.5|1019|1048|1047|1007.5|1004|15733056
1340316000000|2012-06-21 22:00:00|1004.5|998.7|1010|1008.5|1029|1028.5|997.7|996|10522905
1340575200000|2012-06-24 22:00:00|998.9|997.6|980|971.4|1000|998.8|959.2|959|16774388
1340661600000|2012-06-25 22:00:00|972.1|971|967.3|967.1|985|985|959.1|959|12685359
1340748000000|2012-06-26 22:00:00|975.9|973.4|985|984.7|989.9|989.8|968.6|968.5|13016338
1340834400000|2012-06-27 22:00:00|992.1|991.5|980.1|979.8|1004|1001|963.3|962.9|14462084
1340920800000|2012-06-28 22:00:00|1021.5|1020.5|1045.5|1044|1047|1046.5|1009|1008|20834016
1341180000000|2012-07-01 22:00:00|1049|1048.5|1060|1056.5|1074|1073.5|1043|1042|4694248
1341266400000|2012-07-02 22:00:00|1065|1063.5|1085|1070.5|1085|1078.5|1062|1060.5|9259117
1341352800000|2012-07-03 22:00:00|1065|1065|1058.5|1056.5|1069|1066.5|1046.5|1046|6914769
1341439200000|2012-07-04 22:00:00|1059|1057|1047|1045|1080|1080|1032|1031|13655373
1341525600000|2012-07-05 22:00:00|1037|1032.5|1002|998.9|1038|1034|1000.5|998.9|18016247
1341784800000|2012-07-08 22:00:00|999.9|999.5|990.9|990.5|1004.5|1004.5|978.3|978.1|12835811
1341871200000|2012-07-09 22:00:00|996.4|995.5|997.8|995.2|1017.5|1017|981.5|981|10052720
1341957600000|2012-07-10 22:00:00|993.9|992|1007|995|1019.5|1019|984.2|982.9|9187283
1342044000000|2012-07-11 22:00:00|1000|997.1|999.8|998.8|1014|1013|986.4|986.2|10132274
1342130400000|2012-07-12 22:00:00|1005|1002.5|1003.5|1001.5|1008|1007|987.8|987.7|8691026
1342389600000|2012-07-15 22:00:00|1008|1007.5|1004|1003.5|1010.5|1010|994.1|994|5787135
1342476000000|2012-07-16 22:00:00|1007.5|1002.5|1001.5|1001|1020|1019.5|997.6|997.1|8713117
1342562400000|2012-07-17 22:00:00|1013.5|1013|1015.5|1014.5|1017.5|1017|1005.5|1005|6901674
1342648800000|2012-07-18 22:00:00|1022|1019|1014.5|1011|1022.5|1022|1008.5|1008|9486373
1342735200000|2012-07-19 22:00:00|1015|1009.5|977.3|976.7|1021|1020.5|966.5|966.3|20123872
1342994400000|2012-07-22 22:00:00|945.6|943.7|919.7|918.2|946.9|946.7|914.2|914|7120624
1343080800000|2012-07-23 22:00:00|928.7|925.6|915.7|874|983|928.4|883.4|874|9229782
1343167200000|2012-07-24 22:00:00|890.4|883.6|983|889.8|983|911.7|883.1|881.4|7086222
1343253600000|2012-07-25 22:00:00|896.7|894.5|945|918.2|947.6|947.5|881.5|865|23233471
1343340000000|2012-07-26 22:00:00|949.9|949|979.7|978.1|987.3|987.2|928.3|928|19063301
1343599200000|2012-07-29 22:00:00|997.2|992|1002|1000|1015|1014.5|983.9|983.7|11834237
1343685600000|2012-07-30 22:00:00|1001|998|999.9|997.4|1016|1015.5|989.3|988.8|9724131
1343772000000|2012-07-31 22:00:00|999.7|997.1|1008.5|1007|1016|1015.5|993.4|993.1|8254731
1343858400000|2012-08-01 22:00:00|1015|1010.5|963.9|962|1039|1039|959|958.8|19702615
1344204000000|2012-08-05 22:00:00|1029|1027|1064|1041|1250|1067|1029|860|15004932
1344290400000|2012-08-06 22:00:00|1051|1050|1091.5|1061|1098|1097.5|1050.5|855|19512445
1344376800000|2012-08-07 22:00:00|1086.5|1084|1107|1106|1112|1111.5|1082|1080.5|13087890
1344463200000|2012-08-08 22:00:00|1116|1113.5|1126|1125.5|1138.5|1138.5|1113|1112|17980805
1344549600000|2012-08-09 22:00:00|1116|1112|1128|1127.5|1128.5|1128.5|1106.5|1106|6578138
1344808800000|2012-08-12 22:00:00|1126.5|1125|1128.5|1123.5|1142|1141.5|1116|1115.5|8280266
1344895200000|2012-08-13 22:00:00|1137|1134.5|1138.5|1138.5|1143|1142.5|1131|1130|8688086
1344981600000|2012-08-14 22:00:00|1134|1131|1144|1122|1145|1144.5|1130.5|1100|5495431
1345068000000|2012-08-15 22:00:00|1145.5|1143|1154.5|1127|1154.5|1152|1133.5|1127|8707619
1345154400000|2012-08-16 22:00:00|1162|1160.5|1157.5|1156.5|1167.5|1167|1152|1151.5|9344877
1345413600000|2012-08-19 22:00:00|1161.5|1160.5|1143|1141.5|1180|1179.5|1132.5|1132|12333616
1345500000000|2012-08-20 22:00:00|1153|1151.5|1187|1152|1187|1185|1153|1113|14568075
1345586400000|2012-08-21 22:00:00|1169|1162.5|1184.5|1184|1195|1194.5|1168|1162|15730437
1345672800000|2012-08-22 22:00:00|1191.5|1188|1166.5|1165.5|1194|1194|1153|1152|11110100
1345759200000|2012-08-23 22:00:00|1167.5|1165|1159|1153|1168|1166|1138|1138|11577178
1346018400000|2012-08-26 22:00:00|1157.5|1156.5|1169.5|1168.5|1176.5|1176|1149.5|1149|5599800
1346104800000|2012-08-27 22:00:00|1158.5|1158|1165.5|1164|1174|1173|1153.5|1153|7123566
1346191200000|2012-08-28 22:00:00|1170.5|1167|1157.5|1156|1171|1170.5|1151|1151|7248519
1346277600000|2012-08-29 22:00:00|1150|1149.5|1147.5|1133|1195|1152|1125.5|1125|15020438
1346364000000|2012-08-30 22:00:00|1134.5|1136.5|1163.5|1142.5|1171.5|1161|1134.5|1134.5|10435149
1346623200000|2012-09-02 22:00:00|1148|1146|1161.5|1161|1167|1166.5|1145|1144.5|4926318
1346709600000|2012-09-03 22:00:00|1163.5|1162|1160.5|1160|1173|1172.5|1152.5|1152|5856548
1346796000000|2012-09-04 22:00:00|1157|1153|1168|1164|1174.5|1174.5|1140.5|1140|11599278
1346882400000|2012-09-05 22:00:00|1173.5|1171|1204.5|1204|1206|1206|1161.5|1161|21655604
1346968800000|2012-09-06 22:00:00|1219|1216|1251|1236|1251|1249|1216|1215|27662016
1347228000000|2012-09-09 22:00:00|1231.5|1231|1247|1230|1247|1241.5|1223.5|1223|9475369
1347314400000|2012-09-10 22:00:00|1229|1226.5|1253.5|1252.5|1255.5|1255|1212|1211.5|15342458
1347400800000|2012-09-11 22:00:00|1264.5|1263|1278.5|1270|1285.5|1285|1255|1254|19688124
1347487200000|2012-09-12 22:00:00|1282|1281.5|1264|1257.5|1284|1281.5|1249.5|1249|8159786
1347573600000|2012-09-13 22:00:00|1291.5|1290|1298|1295.5|1308.5|1308|1284|1283.5|18857263
1347832800000|2012-09-16 22:00:00|1286|1284|1293.5|1292.5|1301.5|1301|1283.5|1283|9412973
1347919200000|2012-09-17 22:00:00|1275|1271.5|1246.5|1241.5|1275|1271.5|1240.5|1240|21828036
1348005600000|2012-09-18 22:00:00|1251|1250.5|1243.5|1243|1255.5|1254.5|1220|1220|12644073
1348092000000|2012-09-19 22:00:00|1232.5|1230.5|1234|1233|1239.5|1239|1220.5|1220|9737633
1348178400000|2012-09-20 22:00:00|1243.5|1240|1252|1248|1258|1257.5|1236|1235|11224964
1348437600000|2012-09-23 22:00:00|1235|1233.5|1235.5|1234.5|1247|1246|1230|1229|6189943
1348524000000|2012-09-24 22:00:00|1238|1235|1316|1206|1316|1248.5|1225.5|1125|8066607
1348610400000|2012-09-25 22:00:00|1229.5|1227.5|1204.5|1203.5|1230|1228.5|1195|1194|14972328
1348696800000|2012-09-26 22:00:00|1190|1188|1215|1199|1215|1213|1189.5|1185.5|7752638
1348783200000|2012-09-27 22:00:00|1202.5|1201|1163.5|1161|1212|1211|1162|1161|13471997
1349042400000|2012-09-30 22:00:00|1144.5|1142|1194.5|1181|1196|1195.5|1143.5|1142|11316733
1349128800000|2012-10-01 22:00:00|1172.5|1168|1179|1178.5|1199.5|1199|1168|1166|10486953
1349215200000|2012-10-02 22:00:00|1164.5|1160.5|1168|1167.5|1183.5|1183|1160|1156.5|8810041
1349301600000|2012-10-03 22:00:00|1173.5|1170.5|1169|1168.5|1182.5|1180|1162|1161|8037767
1349388000000|2012-10-04 22:00:00|1178|1166|1198.5|1198|1202.5|1202|1167.5|1166|13507698
1349647200000|2012-10-07 22:00:00|1173.5|1172.5|1178|1178|1183|1182.5|1167|1167|6157009
1349733600000|2012-10-08 22:00:00|1173.5|1170|1191.5|1166.5|1320|1180.5|1163.5|1163|8475995
1349820000000|2012-10-09 22:00:00|1154|1152.5|1157|1155.5|1168|1167.5|1150|1149.5|5452556
1349906400000|2012-10-10 22:00:00|1142|1137|1168.5|1168.5|1176|1175.5|1139.5|1136.5|8948864
1349992800000|2012-10-11 22:00:00|1160|1157|1178|1177.5|1190.5|1190|1157.5|1157|11601165
1350252000000|2012-10-14 22:00:00|1169.5|1167|1186.5|1164|1195.5|1195|1169.5|1164|6879003
1350338400000|2012-10-15 22:00:00|1190|1188.5|1229|1225.5|1229|1228.5|1189.5|1188.5|16914845
1350424800000|2012-10-16 22:00:00|1227.5|1226|1265|1264.5|1266.5|1265.5|1227.5|1225.5|19074224
1350511200000|2012-10-17 22:00:00|1268.5|1268|1278|1276.5|1281.5|1281|1258|1257.5|13524950
1350597600000|2012-10-18 22:00:00|1267.5|1263|1247.5|1247|1271.5|1271|1245.5|1245.5|12488137
1350856800000|2012-10-21 22:00:00|1241|1240|1248|1247|1259|1258.5|1233.5|1233|7965159
1350943200000|2012-10-22 22:00:00|1237.5|1235.5|1208|1207|1244|1243.5|1200.5|1200.5|15807138
1351029600000|2012-10-23 22:00:00|1214|1213.5|1204.5|1203.5|1220|1219.5|1189.5|1189|9252272
1351116000000|2012-10-24 22:00:00|1209|1207.5|1219|1214.5|1238.5|1238|1207|1206|14582337
1351202400000|2012-10-25 22:00:00|1203|1202|1220.5|1219.5|1228.5|1227.5|1191|1190.5|9961637
1351465200000|2012-10-28 23:00:00|1215|1213|1206|1204.5|1218|1215.5|1199.5|1199|5929514
1351551600000|2012-10-29 23:00:00|1213|1211|1320|1208.5|1320|1229.5|1212.5|1208.5|7006427
1351638000000|2012-10-30 23:00:00|1226.5|1223|1229.5|1228.5|1244.5|1244|1221.5|1220.5|8228034
1351724400000|2012-10-31 23:00:00|1216.5|1216|1249|1211|1249|1245.5|1212|1211|8801193
1351810800000|2012-11-01 23:00:00|1245|1242.5|1257.5|1257|1268|1267.5|1242|1241|9927588
1352070000000|2012-11-04 23:00:00|1246|1241.5|1247|1246.5|1252|1251.5|1235|1234.5|6032884
1352156400000|2012-11-05 23:00:00|1249.5|1247.5|1250.5|1250|1259|1258.5|1242.5|1241.5|6773366
1352242800000|2012-11-06 23:00:00|1264|1262.5|1260|1240|1267|1266|1202.5|1201.5|13754497
1352329200000|2012-11-07 23:00:00|1216|1215|1201|1201|1219.5|1219|1191|1190|10748624
1352415600000|2012-11-08 23:00:00|1188|1186.5|1175|1174|1188.5|1188|1149.5|1149|15859935
1352674800000|2012-11-11 23:00:00|1179|1175.5|1183|1182|1195|1195|1169|1166.5|5372449
1352761200000|2012-11-12 23:00:00|1172|1171|1260|1190|1260|1194|1156.5|1156|9188236
1352847600000|2012-11-13 23:00:00|1183|1182|1172|1151|1199|1198.5|1172|1151|6669459
1352934000000|2012-11-14 23:00:00|1167.5|1166.5|1168.5|1165|1182|1181.5|1161.5|1161|7047565
1353020400000|2012-11-15 23:00:00|1172.5|1171|1147.5|1146|1174.5|1171|1143.5|1143|13334605
1353279600000|2012-11-18 23:00:00|1163|1162|1197|1196.5|1200|1200|1161.5|1161|9064460
1353366000000|2012-11-19 23:00:00|1190|1188.5|1206|1205.5|1209|1208.5|1176|1175.5|7107830
1353452400000|2012-11-20 23:00:00|1203.5|1201.5|1223.5|1222.5|1229.5|1229|1195.5|1192.5|9278461
1353538800000|2012-11-21 23:00:00|1228.5|1225|1260|1206|1260|1237.5|1226|1100|4371733
1353625200000|2012-11-22 23:00:00|1237.5|1236.5|1235.5|1235|1245|1244.5|1225.5|1225|5621329
1353884400000|2012-11-25 23:00:00|1236.5|1235.5|1243|1235|1243|1241.5|1233|1233|6264002
1353970800000|2012-11-26 23:00:00|1247.5|1247|1237.5|1236.5|1257|1256.5|1236|1235.5|7817462
1354057200000|2012-11-27 23:00:00|1231|1229.5|1246|1245.5|1246.5|1246|1229.5|1228.5|5824205
1354143600000|2012-11-28 23:00:00|1258.5|1257.5|1265.5|1265|1269|1268.5|1255|1253.5|7260448
1354230000000|2012-11-29 23:00:00|1262.5|1261.5|1264.5|1263|1274.5|1274|1260.5|1260|4675673
1354489200000|2012-12-02 23:00:00|1268|1264|1269.5|1268.5|1283.5|1283|1262.5|1262|5974118
1354575600000|2012-12-03 23:00:00|1269|1266.5|1280|1274.5|1286|1285.5|1262|1261|5831677
1354662000000|2012-12-04 23:00:00|1287.5|1287|1281.5|1279|1291|1290.5|1273.5|1273|7968512
1354748400000|2012-12-05 23:00:00|1290|1288.5|1294|1292|1298|1297.5|1284|1283.5|8219045
1354834800000|2012-12-06 23:00:00|1291|1290|1292|1291|1302.5|1302|1283|1282|8502368
1355094000000|2012-12-09 23:00:00|1278.5|1275|1287|1286.5|1292|1291.5|1260.5|1260.5|9059508
1355180400000|2012-12-10 23:00:00|1291|1289.5|1297|1296|1304|1303.5|1279|1278.5|7014854
1355266800000|2012-12-11 23:00:00|1301|1300|1308.5|1307.5|1312|1311.5|1298|1297|6525982
1355353200000|2012-12-12 23:00:00|1311.5|1310.5|1308|1304|1316.5|1316|1305|1304|7854659
1355439600000|2012-12-13 23:00:00|1310.5|1308|1300.5|1299.5|1316.5|1315.5|1297.5|1297|8494479
1355698800000|2012-12-16 23:00:00|1298.5|1297.5|1300.5|1299|1300.5|1299.5|1286|1285|6964630
1355785200000|2012-12-17 23:00:00|1309.5|1308.5|1305.5|1305|1316|1315.5|1305.5|1304|8230805
1355871600000|2012-12-18 23:00:00|1311.5|1310.5|1313.5|1312.5|1314|1313.5|1297|1296.5|9365964
1355958000000|2012-12-19 23:00:00|1308|1306|1331|1328.5|1331.5|1331|1308|1305.5|8766604
1356044400000|2012-12-20 23:00:00|1326|1325|1337|1336.5|1339.5|1339|1326|1325|12413624
1356303600000|2012-12-23 23:00:00|1340|1339|1336.5|1336|1345|1344.5|1330|1329|1331526
1356562800000|2012-12-26 23:00:00|1336|1335.5|1344.5|1343.5|1354|1353.5|1336|1335.5|4886364
1356649200000|2012-12-27 23:00:00|1346|1345|1324.5|1322.5|1349|1348|1318.5|1318|3872595
1356908400000|2012-12-30 23:00:00|1316|1311.5|1335|1334|1343|1342.5|1316|1302|1470417
1357081200000|2013-01-01 23:00:00|1368|1367.5|1378.5|1378|1386|1385.5|1367.5|1365|8763713
1357167600000|2013-01-02 23:00:00|1379|1377|1384|1383|1389|1388.5|1375|1374.5|5938834
1357254000000|2013-01-03 23:00:00|1378.5|1376|1382.5|1382|1389|1388.5|1367.5|1366.5|5179981
1357513200000|2013-01-06 23:00:00|1386.5|1384.5|1388|1387.5|1395.5|1395|1380.5|1380|4992715
1357599600000|2013-01-07 23:00:00|1375.5|1375|1356|1355.5|1388.5|1387.5|1355.5|1355.5|11128683
1357686000000|2013-01-08 23:00:00|1361.5|1361|1364.5|1363.5|1372.5|1372|1342.5|1342|8840845
1357772400000|2013-01-09 23:00:00|1369.5|1367.5|1362.5|1361|1382|1381.5|1355.5|1355|8086377
1357858800000|2013-01-10 23:00:00|1370|1366.5|1376|1375|1376.5|1376|1357.5|1357|6439741
1358118000000|2013-01-13 23:00:00|1381|1380|1372|1371|1384.5|1383.5|1364.5|1364|6626362
1358204400000|2013-01-14 23:00:00|1372.5|1371.5|1355.5|1355|1380.5|1380|1353|1352.5|7395172
1358290800000|2013-01-15 23:00:00|1357.5|1355.5|1348.5|1345|1361.5|1361|1334.5|1334|7107697
1358377200000|2013-01-16 23:00:00|1344.5|1343|1374|1370|1374|1372.5|1340.5|1340|8359452
1358463600000|2013-01-17 23:00:00|1380|1378.5|1362|1359.5|1383.5|1383|1357.5|1357|8372693
1358722800000|2013-01-20 23:00:00|1365|1364|1369|1364|1372|1371|1364|1363.5|3211105
1358809200000|2013-01-21 23:00:00|1365.5|1360.5|1359.5|1359|1368|1366.5|1343|1342.5|5797662
1358895600000|2013-01-22 23:00:00|1363|1360|1336|1335|1363.5|1363|1333.5|1333|9419158
1358982000000|2013-01-23 23:00:00|1335.5|1331.5|1345|1340|1348|1347.5|1317.5|1316.5|6651641
1359068400000|2013-01-24 23:00:00|1344|1342.5|1350|1348|1360|1359.5|1339.5|1339|5117641
1359327600000|2013-01-27 23:00:00|1358.5|1356.5|1373.5|1372|1375.5|1375|1354|1353|6887223
1359414000000|2013-01-28 23:00:00|1374|1373.5|1384|1382|1385|1384.5|1368.5|1368|5732688
1359500400000|2013-01-29 23:00:00|1389|1388.5|1382|1380|1393.5|1393|1380.5|1380|7529392
1359586800000|2013-01-30 23:00:00|1380.5|1379.5|1368.5|1368|1383|1382|1356|1355.5|8981842
1359673200000|2013-01-31 23:00:00|1372.5|1371.5|1386|1383|1387.5|1387|1370.5|1370|8266562
1359932400000|2013-02-03 23:00:00|1385.5|1384|1328.5|1327|1385.5|1385|1322|1321.5|10718826
1360018800000|2013-02-04 23:00:00|1325.5|1325|1342.5|1341.5|1352.5|1351.5|1324.5|1323|6843277
1360105200000|2013-02-05 23:00:00|1340.5|1340|1309|1308|1347|1346.5|1294.5|1294|11790087
1360191600000|2013-02-06 23:00:00|1334|1331.5|1302.5|1302|1336.5|1334.5|1301.5|1301|8211768
1360278000000|2013-02-07 23:00:00|1303.5|1301.5|1322.5|1322|1332.5|1332|1302.5|1301|5393225
1360537200000|2013-02-10 23:00:00|1321|1319|1318|1317.5|1338.5|1337.5|1312.5|1311.5|4547194
1360623600000|2013-02-11 23:00:00|1314.5|1313.5|1347|1345.5|1349.5|1349.5|1309|1307.5|7093194
1360710000000|2013-02-12 23:00:00|1348.5|1347.5|1358|1357|1366.5|1366|1333.5|1333|6687127
1360796400000|2013-02-13 23:00:00|1355.5|1352|1359|1357.5|1367.5|1367|1347|1346.5|7592391
1360882800000|2013-02-14 23:00:00|1352.5|1351.5|1350.5|1350|1368.5|1368|1347|1346.5|9029794
1361142000000|2013-02-17 23:00:00|1343|1341.5|1371.5|1369|1376.5|1376|1337.5|1335.5|7170312
1361228400000|2013-02-18 23:00:00|1368.5|1365|1396.5|1396|1397.5|1397|1367|1365|8968834
1361314800000|2013-02-19 23:00:00|1395.5|1393|1375|1373|1396.5|1396.5|1366|1365.5|7508055
1361401200000|2013-02-20 23:00:00|1352.5|1351|1324.5|1322|1362|1359|1312.5|1311|13754593
1361487600000|2013-02-21 23:00:00|1333|1332.5|1360.5|1360|1362|1361|1333|1332.5|9882788
1361746800000|2013-02-24 23:00:00|1366|1364.5|1367.5|1366|1410.5|1410.5|1353|1352|14178019
1361833200000|2013-02-25 23:00:00|1305|1300|1313|1312|1333|1332|1290.5|1290|19762260
1361919600000|2013-02-26 23:00:00|1321|1319|1320.5|1319.5|1322|1322|1292|1291.5|10834400
1362006000000|2013-02-27 23:00:00|1326.5|1325|1335|1334|1337|1336.5|1311|1310|6733904
1362092400000|2013-02-28 23:00:00|1324.5|1321.5|1312.5|1311.5|1337|1336|1295.5|1295|11730824
1362351600000|2013-03-03 23:00:00|1301.5|1300.5|1311.5|1310.5|1314.5|1314|1297.5|1297|4973551
1362438000000|2013-03-04 23:00:00|1329|1325.5|1354|1353.5|1356|1355.5|1326.5|1325.5|12775392
1362524400000|2013-03-05 23:00:00|1354.5|1351.5|1352|1351|1371|1370|1351.5|1350|9548841
1362610800000|2013-03-06 23:00:00|1356.5|1355|1357|1356|1370.5|1370|1352|1351.5|8683956
1362697200000|2013-03-07 23:00:00|1370.5|1366.5|1397|1396.5|1410|1409.5|1370|1366.5|14436876
1362956400000|2013-03-10 23:00:00|1396.5|1394.5|1413|1412.5|1413.5|1413|1384|1382.5|7713351
1363042800000|2013-03-11 23:00:00|1408.5|1408|1430|1429|1438.5|1438|1405.5|1403.5|11242950
1363129200000|2013-03-12 23:00:00|1432.5|1432|1432.5|1432|1435.5|1435|1417.5|1417|6050633
1363215600000|2013-03-13 23:00:00|1440|1438.5|1460|1459|1464.5|1464|1440|1438.5|10586259
1363302000000|2013-03-14 23:00:00|1464|1461|1450.5|1449.5|1468|1467.5|1444.5|1444|9616399
1363561200000|2013-03-17 23:00:00|1399.5|1396|1430|1427.5|1431|1430.5|1394|1392.5|12436675
1363647600000|2013-03-18 23:00:00|1421.5|1420|1410|1409|1422|1422|1397|1396.5|9140952
1363734000000|2013-03-19 23:00:00|1413|1410.5|1427.5|1426.5|1437|1436|1405|1404.5|6198218
1363820400000|2013-03-20 23:00:00|1425|1422.5|1401|1400|1426.5|1425.5|1385|1384.5|8283962
1363906800000|2013-03-21 23:00:00|1392.5|1388.5|1396|1394.5|1407.5|1407|1375.5|1375|6790543
1364166000000|2013-03-24 23:00:00|1426|1419|1364.5|1362.5|1438.5|1438|1358.5|1358|11719247
1364252400000|2013-03-25 23:00:00|1366|1362|1374|1373|1384|1383|1363|1362|7182700
1364338800000|2013-03-26 23:00:00|1379|1373.5|1348|1347|1379|1375.5|1337|1336.5|11373167
1364425200000|2013-03-27 23:00:00|1344|1343|1338.5|1337.5|1354.5|1354|1322.5|1321.5|8651627
1364853600000|2013-04-01 22:00:00|1346.5|1341|1360.5|1360|1368|1368|1327|1326|8515198
1364940000000|2013-04-02 22:00:00|1357.5|1357|1343|1341.5|1362|1361.5|1334|1333|5727138
1365026400000|2013-04-03 22:00:00|1343.5|1342.5|1326.5|1325|1368|1368|1324.5|1324|11236274
1365112800000|2013-04-04 22:00:00|1330.5|1328.5|1316.5|1315.5|1358|1357.5|1298.5|1298|9432845
1365372000000|2013-04-07 22:00:00|1322|1320.5|1312.5|1310.5|1326|1325|1304.5|1304|6134351
1365458400000|2013-04-08 22:00:00|1321.5|1320.5|1318|1317|1329|1328.5|1312.5|1312|5545494
1365544800000|2013-04-09 22:00:00|1328.5|1326|1371|1370.5|1376|1375.5|1327.5|1326|10918349
1365631200000|2013-04-10 22:00:00|1371.5|1371.5|1393.5|1392.5|1402|1401.5|1367.5|1366|9554738
1365717600000|2013-04-11 22:00:00|1385|1381.5|1370.5|1369.5|1385|1384.5|1360.5|1360|5835389
1365976800000|2013-04-14 22:00:00|1371|1370.5|1372|1371|1390|1389.5|1350.5|1350|9200828
1366063200000|2013-04-15 22:00:00|1360|1359|1353.5|1352.5|1365|1364.5|1342|1341.5|8795932
1366149600000|2013-04-16 22:00:00|1362.5|1359|1314.5|1313.5|1367.5|1366|1303|1303|10579206
1366236000000|2013-04-17 22:00:00|1319|1319|1288|1287|1321.5|1319|1272.5|1272|13963196
1366322400000|2013-04-18 22:00:00|1303.5|1301|1296.5|1296|1313|1312.5|1285.5|1285|8554995
1366581600000|2013-04-21 22:00:00|1310|1306|1302.5|1301|1325|1325|1294|1293.5|6690364
1366668000000|2013-04-22 22:00:00|1305|1301.5|1367.5|1367|1368.5|1368|1304|1301.5|13881824
1366754400000|2013-04-23 22:00:00|1369|1368|1412|1411|1414|1413.5|1367|1365|14096715
1366840800000|2013-04-24 22:00:00|1415.5|1414.5|1434.5|1433.5|1439|1438.5|1409|1408|9363139
1366927200000|2013-04-25 22:00:00|1428|1427|1426|1425.5|1429.5|1427|1393.5|1393|7306778
1367186400000|2013-04-28 22:00:00|1428|1426|1440|1439.5|1445|1443.5|1421.5|1421|6573261
1367272800000|2013-04-29 22:00:00|1438|1434|1425.5|1424.5|1444.5|1444|1416.5|1416|7929521
1367445600000|2013-05-01 22:00:00|1437.5|1407|1436.5|1435.5|1450|1449.5|1404|1403.5|8158640
1367532000000|2013-05-02 22:00:00|1439.5|1436.5|1466.5|1465.5|1470|1469|1435|1431.5|9604948
1367791200000|2013-05-05 22:00:00|1485|1468|1469.5|1468.5|1485|1477.5|1463.5|1463|5277574
1367877600000|2013-05-06 22:00:00|1488.5|1487|1487.5|1486.5|1499|1498.5|1476.5|1476|11557934
1367964000000|2013-05-07 22:00:00|1490.5|1488|1508|1507|1508|1507.5|1484|1483.5|8392515
1368050400000|2013-05-08 22:00:00|1432|1429|1453|1452|1456|1455.5|1430|1429|8869880
1368136800000|2013-05-09 22:00:00|1454.5|1451.5|1465|1463.5|1478|1477.5|1454|1451.5|6225765
1368396000000|2013-05-12 22:00:00|1461|1460|1459|1457|1468|1467.5|1436|1435.5|7097328
1368482400000|2013-05-13 22:00:00|1470|1467|1475.5|1475|1477.5|1477|1443|1442.5|7831350
1368568800000|2013-05-14 22:00:00|1478.5|1476|1497|1496.5|1508|1507.5|1470|1469|10677186
1368655200000|2013-05-15 22:00:00|1491.5|1490|1510|1509|1517.5|1517|1481|1480|8270275
1368741600000|2013-05-16 22:00:00|1509.5|1508.5|1517|1516.5|1521.5|1521|1498|1497.5|13209432
1369000800000|2013-05-19 22:00:00|1518.5|1498.5|1511.5|1510|1522|1521.5|1488.5|1488|4969857
1369087200000|2013-05-20 22:00:00|1511|1511|1499|1498|1520|1519|1491|1490|7448044
1369173600000|2013-05-21 22:00:00|1506|1503|1515.5|1515|1519.5|1519|1500.5|1500|11878158
1369260000000|2013-05-22 22:00:00|1437|1429.5|1470|1469|1479|1478|1436.5|1429.5|10999753
1369346400000|2013-05-23 22:00:00|1491|1490|1477.5|1477|1500|1498|1468|1467|7744102
1369605600000|2013-05-26 22:00:00|1487.5|1478.5|1488|1486|1497.5|1496.5|1479|1478.5|2323003
1369692000000|2013-05-27 22:00:00|1494|1493.5|1541.5|1540|1548|1547.5|1493.5|1492.5|13078809
1369778400000|2013-05-28 22:00:00|1525|1524|1532|1531|1537.5|1537|1518|1517.5|7156352
1369864800000|2013-05-29 22:00:00|1524|1519.5|1560|1559|1569|1568.5|1517|1516.5|8310208
1369951200000|2013-05-30 22:00:00|1561|1558|1566|1564.5|1571|1570.5|1528|1527|9607186
1370210400000|2013-06-02 22:00:00|1559|1536|1559.5|1558|1578|1577.5|1533|1532|8863146
1370296800000|2013-06-03 22:00:00|1568|1567.5|1581|1580.5|1585.5|1584.5|1563.5|1562|8540220
1370383200000|2013-06-04 22:00:00|1572.5|1572|1544.5|1544|1588|1587.5|1539.5|1539|10875817
1370469600000|2013-06-05 22:00:00|1553.5|1500|1506|1504.5|1553.5|1550.5|1504|1500|9205117
1370556000000|2013-06-06 22:00:00|1514.5|1507.5|1568|1567|1571|1570.5|1503|1502|9575669
1370815200000|2013-06-09 22:00:00|1565.5|1563|1569.5|1568|1585|1585|1558.5|1558|8254467
1370901600000|2013-06-10 22:00:00|1563|1559.5|1534.5|1533|1563.5|1562.5|1506.5|1506|10532354
1370988000000|2013-06-11 22:00:00|1532|1527|1519.5|1518.5|1541|1540.5|1515|1514.5|5800910
1371074400000|2013-06-12 22:00:00|1600|1477|1547|1546|1600|1549.5|1478.5|1477|9631036
1371160800000|2013-06-13 22:00:00|1564.5|1562.5|1548.5|1547.5|1567|1565.5|1536.5|1536.5|5167623
1371420000000|2013-06-16 22:00:00|1551.5|1550.5|1583.5|1582|1592|1591.5|1540|1539|7665100
1371506400000|2013-06-17 22:00:00|1573|1572.5|1602|1601|1612.5|1611.5|1570.5|1570|10489307
1371592800000|2013-06-18 22:00:00|1609.5|1607|1582.5|1581.5|1609.5|1607|1571.5|1571|9431263
1371679200000|2013-06-19 22:00:00|1546|1543|1526|1525|1570|1570|1515.5|1515|12026731
1371765600000|2013-06-20 22:00:00|1528|1525.5|1484|1483|1540|1538|1483.5|1483|14411572
1372024800000|2013-06-23 22:00:00|1482|1480|1454.5|1454|1491|1490.5|1440.5|1440|13482694
1372111200000|2013-06-24 22:00:00|1475|1474.5|1481|1480|1494|1493.5|1464|1463.5|8509604
1372197600000|2013-06-25 22:00:00|1489.5|1487.5|1507|1506|1531|1530.5|1479|1478|9175874
1372284000000|2013-06-26 22:00:00|1516.5|1514|1522.5|1521.5|1530|1529.5|1497|1496.5|7430739
1372370400000|2013-06-27 22:00:00|1525.5|1525|1505|1503.5|1539|1537.5|1494|1493.5|7706510
1372629600000|2013-06-30 22:00:00|1550.5|1533|1539.5|1539|1555|1554|1509|1508.5|6656958
1372716000000|2013-07-01 22:00:00|1545|1543|1526|1524.5|1548|1545|1520|1519.5|5548655
1372802400000|2013-07-02 22:00:00|1510.5|1506|1506.5|1505|1511|1510|1479|1478.5|9661518
1372888800000|2013-07-03 22:00:00|1518|1517|1559.5|1558.5|1563|1562|1509|1508|8234902
1372975200000|2013-07-04 22:00:00|1563|1562.5|1554.5|1552.5|1591.5|1591|1546.5|1545|8232702
1373234400000|2013-07-07 22:00:00|1563.5|1560|1598|1597|1610|1609.5|1563.5|1560|7755893
1373320800000|2013-07-08 22:00:00|1608|1606|1622|1621.5|1625|1624.5|1607.5|1605|7957930
1373407200000|2013-07-09 22:00:00|1616|1611|1634|1633|1643|1642.5|1613|1611|7513147
1373493600000|2013-07-10 22:00:00|1650|1649.5|1609|1607.5|1659|1658|1599.5|1599.5|10833817
1373580000000|2013-07-11 22:00:00|1621|1616|1608.5|1607.5|1634.5|1634|1596.5|1596|8012661
1373839200000|2013-07-14 22:00:00|1620.5|1618.5|1614|1612|1629|1628.5|1593.5|1593|5899515
1373925600000|2013-07-15 22:00:00|1612.5|1610|1597|1594|1616.5|1615.5|1587.5|1587|5672360
1374012000000|2013-07-16 22:00:00|1596.5|1594|1612.5|1611.5|1625|1624.5|1586|1585.5|7303272
1374098400000|2013-07-17 22:00:00|1609|1605.5|1646|1645|1650|1650|1604.5|1603.5|5774705
1374184800000|2013-07-18 22:00:00|1639|1637.5|1660|1658.5|1660|1659.5|1634.5|1633.5|5855748
1374444000000|2013-07-21 22:00:00|1661|1660|1673|1671.5|1681.5|1681|1660.5|1658.5|5112346
1374530400000|2013-07-22 22:00:00|1677|1675|1660|1659.5|1687|1686.5|1658|1657.5|6714114
1374616800000|2013-07-23 22:00:00|1662|1661|1668|1666.5|1680|1679.5|1656.5|1656|8904513
1374703200000|2013-07-24 22:00:00|1663.5|1661.5|1670.5|1669|1677|1676|1641|1640|5878420
1374789600000|2013-07-25 22:00:00|1681.5|1678|1663|1662|1696.5|1696|1652.5|1652|5009132
1375048800000|2013-07-28 22:00:00|1664|1661|1671.5|1668.5|1680|1679.5|1652.5|1650.5|5684358
1375135200000|2013-07-29 22:00:00|1674.5|1671.5|1667.5|1666|1689.5|1688.5|1656.5|1656|5352634
1375221600000|2013-07-30 22:00:00|1662.5|1659|1650.5|1646.5|1671.5|1671|1643|1642.5|4874818
1375308000000|2013-07-31 22:00:00|1666.5|1664|1673|1671.5|1685|1684.5|1659.5|1659|9353186
1375394400000|2013-08-01 22:00:00|1697.5|1695|1713.5|1713|1742|1740|1689|1686.5|10846969
1375653600000|2013-08-04 22:00:00|1721|1718.5|1739.5|1737.5|1749|1749|1721|1718.5|7140533
1375740000000|2013-08-05 22:00:00|1735|1731.5|1713.5|1712.5|1742.5|1742|1697.5|1697|6007417
1375826400000|2013-08-06 22:00:00|1677|1669|1707|1706.5|1713.5|1713|1668|1666|5522943
1375912800000|2013-08-07 22:00:00|1708|1705.5|1737|1736|1745|1744.5|1706|1705.5|5995891
1375999200000|2013-08-08 22:00:00|1742|1741.5|1735.5|1734.5|1749|1748.5|1726.5|1726|5168411
1376258400000|2013-08-11 22:00:00|1742|1740|1759.5|1758.5|1762|1761.5|1741|1740|6002135
1376344800000|2013-08-12 22:00:00|1766.5|1765|1749.5|1748|1768|1767.5|1742|1741|5965328
1376431200000|2013-08-13 22:00:00|1754|1751|1781|1779.5|1789.5|1789.5|1747.5|1747|7237549
1376517600000|2013-08-14 22:00:00|1780|1776.5|1774|1772|1781.5|1780|1745|1744.5|6471855
1376604000000|2013-08-15 22:00:00|1775|1770.5|1810.5|1810|1815|1814.5|1770|1768|7782050
1376863200000|2013-08-18 22:00:00|1807.5|1803.5|1800.5|1800|1817|1816.5|1795.5|1795|8737602
1376949600000|2013-08-19 22:00:00|1787|1782.5|1740.5|1738|1788|1786.5|1706.5|1706|14255739
1377036000000|2013-08-20 22:00:00|1747|1742|1705|1704|1750|1748.5|1701.5|1701|6663447
1377122400000|2013-08-21 22:00:00|1707|1705|1732|1731|1748.5|1748|1707|1704.5|8921921
1377208800000|2013-08-22 22:00:00|1736|1733.5|1744|1743|1756.5|1756.5|1718|1717|4229873
1377468000000|2013-08-25 22:00:00|1748|1745|1721|1719.5|1748.5|1747|1716.5|1716|4225686
1377554400000|2013-08-26 22:00:00|1712|1710.5|1670|1668.5|1716|1715.5|1660|1659.5|9241568
1377640800000|2013-08-27 22:00:00|1652.5|1651|1654|1653.5|1668|1667.5|1634|1633.5|7530161
1377727200000|2013-08-28 22:00:00|1670.5|1665.5|1684|1682.5|1688.5|1688|1654|1652.5|6398718
1377813600000|2013-08-29 22:00:00|1686|1683.5|1650.5|1649.5|1696.5|1695.5|1645|1645|7032197
1378072800000|2013-09-01 22:00:00|1681.5|1681|1689.5|1687|1714.5|1713.5|1681|1681|6532368
1378159200000|2013-09-02 22:00:00|1696.5|1690|1679.5|1678|1699.5|1699|1663.5|1662.5|5318615
1378245600000|2013-09-03 22:00:00|1687|1685|1694.5|1694|1699.5|1699|1649|1648|6375296
1378332000000|2013-09-04 22:00:00|1696|1693|1703.5|1702|1726.5|1725.5|1691|1690|7293523
1378418400000|2013-09-05 22:00:00|1697.5|1694.5|1731|1730|1731|1730.5|1683|1682.5|8267673
1378677600000|2013-09-08 22:00:00|1733|1730|1750.5|1750|1752|1751.5|1728|1726|6814369
1378764000000|2013-09-09 22:00:00|1773.5|1767.5|1808.5|1806.5|1810|1809|1763|1762.5|8925078
1378850400000|2013-09-10 22:00:00|1799|1794.5|1802|1800|1810.5|1810|1787.5|1787|6422131
1378936800000|2013-09-11 22:00:00|1801.5|1798.5|1781.5|1780|1821|1820|1773|1772|9676312
1379023200000|2013-09-12 22:00:00|1774.5|1774|1774.5|1773.5|1788|1787.5|1751.5|1751|7403528
1379282400000|2013-09-15 22:00:00|1800|1800|1795|1793|1810|1809.5|1790|1789.5|5981687
1379368800000|2013-09-16 22:00:00|1797|1795|1797|1797|1806|1805.5|1785|1784.5|5726015
1379455200000|2013-09-17 22:00:00|1801|1800|1822.5|1820|1822.5|1820.5|1791.5|1790.5|6662372
1379541600000|2013-09-18 22:00:00|1830|1827.5|1775|1771|1830|1828|1762|1760|16544937
1379628000000|2013-09-19 22:00:00|1772|1769|1763|1762.5|1780.5|1779.5|1746.5|1746|9674435
1379887200000|2013-09-22 22:00:00|1755|1752.5|1740.5|1739.5|1768.5|1768|1726|1725.5|6696399
1379973600000|2013-09-23 22:00:00|1735.5|1735|1757.5|1751.5|1765|1764.5|1728.5|1728|5505293
1380060000000|2013-09-24 22:00:00|1741|1734|1760|1758.5|1767.5|1766.5|1734|1733|6445504
1380146400000|2013-09-25 22:00:00|1765|1764|1737.5|1736|1770|1768.5|1727.5|1727|5970956
1380232800000|2013-09-26 22:00:00|1747|1743.5|1742|1740|1755|1754|1725.5|1725|6368700
1380492000000|2013-09-29 22:00:00|1720.5|1713.5|1710.5|1709|1736|1734|1696.5|1696.5|6778015
1380578400000|2013-09-30 22:00:00|1719.5|1716.5|1741|1740|1752|1751.5|1717|1716|6394386
1380664800000|2013-10-01 22:00:00|1740.5|1740|1715|1714|1745|1744|1702.5|1702|8068528
1380751200000|2013-10-02 22:00:00|1723.5|1716.5|1720.5|1720|1733|1732|1710.5|1710|6020101
1380837600000|2013-10-03 22:00:00|1722|1719.5|1730.5|1730|1743.5|1743|1716|1715.5|6283489
1381096800000|2013-10-06 22:00:00|1729|1726.5|1729|1728|1735|1734.5|1705|1705|5292226
1381183200000|2013-10-07 22:00:00|1736|1735|1721|1718.5|1745|1744.5|1713.5|1713|4333578
1381269600000|2013-10-08 22:00:00|1718.5|1716|1742.5|1741.5|1766|1765.5|1715|1713.5|8755854
1381356000000|2013-10-09 22:00:00|1769|1765|1825|1824.5|1829|1829|1769|1765|12191024
1381442400000|2013-10-10 22:00:00|1830|1827.5|1821|1819.5|1833|1832.5|1815.5|1815|6319364
1381701600000|2013-10-13 22:00:00|1816.5|1810.5|1831|1830.5|1832|1832|1798|1797|4874557
1381788000000|2013-10-14 22:00:00|1839|1838|1851.5|1850.5|1871|1870.5|1838.5|1837|7778965
1381874400000|2013-10-15 22:00:00|1848|1845|1886.5|1885|1895|1893.5|1845.5|1845|8150723
1381960800000|2013-10-16 22:00:00|1886|1884|1879|1878|1890|1889.5|1848|1847.5|5571927
1382047200000|2013-10-17 22:00:00|1894|1891|1882|1881|1895.5|1895|1870.5|1870|5766923
1382306400000|2013-10-20 22:00:00|1882|1879.5|1860.5|1859.5|1886|1885.5|1857|1856.5|4266415
1382392800000|2013-10-21 22:00:00|1861.5|1859|1870.5|1869.5|1890|1889|1851.5|1851|6729045
1382479200000|2013-10-22 22:00:00|1865|1863|1867.5|1866.5|1873|1872|1843|1842.5|4786495
1382565600000|2013-10-23 22:00:00|1880|1876|1868.5|1866.5|1883|1882.5|1851.5|1851|5570173
1382652000000|2013-10-24 22:00:00|1841|1841|1829.5|1825.5|1844|1842.5|1801|1800.5|7939138
1382914800000|2013-10-27 23:00:00|1840|1836.5|1793|1792|1845|1843.5|1776.5|1775.5|7067704
1383001200000|2013-10-28 23:00:00|1784|1781|1821.5|1821|1835|1834.5|1777.5|1776|6658041
1383087600000|2013-10-29 23:00:00|1833|1830|1813|1810.5|1851|1850.5|1802|1801.5|5715477
1383174000000|2013-10-30 23:00:00|1806|1803|1839.5|1837|1841|1840.5|1805.5|1803|4530453
1383260400000|2013-10-31 23:00:00|1844.5|1844|1834|1831.5|1852|1851.5|1829.5|1829|3364584
1383519600000|2013-11-03 23:00:00|1847|1845|1843.5|1842.5|1856.5|1856|1838|1837|2720908
1383606000000|2013-11-04 23:00:00|1850|1847|1795|1794|1850|1847|1780|1779.5|6405568
1383692400000|2013-11-05 23:00:00|1811.5|1807|1822|1821|1832|1831.5|1804|1803|5282546
1383778800000|2013-11-06 23:00:00|1824.5|1821.5|1813|1811.5|1866|1865.5|1801|1800.5|8639950
1383865200000|2013-11-07 23:00:00|1798.5|1795|1814|1813|1828|1827.5|1755.5|1754.5|12319678
1384124400000|2013-11-10 23:00:00|1821.5|1819.5|1863.5|1862|1864.5|1864|1811|1809.5|6249928
1384210800000|2013-11-11 23:00:00|1860|1858|1841|1840.5|1865|1864.5|1838.5|1838|4654405
1384297200000|2013-11-12 23:00:00|1834|1831|1821.5|1820.5|1839|1837.5|1802.5|1801.5|5007876
1384383600000|2013-11-13 23:00:00|1850|1849.5|1858.5|1857|1864|1863.5|1837|1837|5411515
1384470000000|2013-11-14 23:00:00|1863|1859|1850.5|1850|1869|1868.5|1845|1844.5|4518467
1384729200000|2013-11-17 23:00:00|1844|1842.5|1873|1870|1873|1873|1824.5|1824|4332189
1384815600000|2013-11-18 23:00:00|1861|1859|1846|1844.5|1861|1859|1836.5|1836|4857328
1384902000000|2013-11-19 23:00:00|1838.5|1838|1848|1843|1860|1860|1834|1833.5|4544131
1384988400000|2013-11-20 23:00:00|1820.5|1817.5|1887.5|1886|1887.5|1886.5|1815|1814.5|7014490
1385074800000|2013-11-21 23:00:00|1888.5|1886|1899.5|1898.5|1910|1909.5|1884|1883.5|6880603
1385334000000|2013-11-24 23:00:00|1910.5|1909|1918|1915|1932|1931.5|1907.5|1906|4753381
1385420400000|2013-11-25 23:00:00|1912.5|1911|1904|1901.5|1929.5|1929|1902.5|1901.5|4399385
1385506800000|2013-11-26 23:00:00|1913.5|1911.5|1919.5|1919.5|1926|1926|1903|1902.5|3593921
1385593200000|2013-11-27 23:00:00|1913|1910.5|1931|1930|1934|1933.5|1912.5|1910|2901780
1385679600000|2013-11-28 23:00:00|1925|1923|1933|1931.5|1942.5|1942|1924|1922.5|3053776
1385938800000|2013-12-01 23:00:00|1931|1928|1929|1929|1936|1933.5|1919.5|1919|3432672
1386025200000|2013-12-02 23:00:00|1948.5|1945|1877.5|1874|1959.5|1959|1871.5|1871.5|7901874
1386111600000|2013-12-03 23:00:00|1869|1865.5|1859.5|1856.5|1875|1874.5|1832.5|1832|5950037
1386198000000|2013-12-04 23:00:00|1845|1842.5|1823.5|1822.5|1861.5|1861|1821|1820.5|6833099
1386284400000|2013-12-05 23:00:00|1832|1831|1851|1850|1854.5|1854|1809|1808|6177332
1386543600000|2013-12-08 23:00:00|1857.5|1855|1851|1849|1860|1858|1837.5|1837|5132902
1386630000000|2013-12-09 23:00:00|1839.5|1838.5|1837|1833|1860.5|1860|1828|1827.5|5441100
1386716400000|2013-12-10 23:00:00|1829.5|1828|1818|1818|1843|1842|1816|1815.5|4030908
1386802800000|2013-12-11 23:00:00|1821|1817.5|1801|1795|1828|1827.5|1796|1795|5619024
1386889200000|2013-12-12 23:00:00|1800.5|1800|1841.5|1839|1849|1849|1796|1795|8575982
1387148400000|2013-12-15 23:00:00|1843|1842|1863.5|1861.5|1873|1872.5|1841|1838|6478745
1387234800000|2013-12-16 23:00:00|1859|1855|1847.5|1846.5|1859|1858|1836|1835.5|4642965
1387321200000|2013-12-17 23:00:00|1856|1850|1877.5|1874.5|1880|1879.5|1841.5|1840.5|4855958
1387407600000|2013-12-18 23:00:00|1931|1920|1937.5|1936.5|1950|1949.5|1923.5|1916|8623313
1387494000000|2013-12-19 23:00:00|1941|1940|1970.5|1969.5|1976|1975.5|1940.5|1937|9752475
1387753200000|2013-12-22 23:00:00|1973|1971.5|1987|1985.5|1991.5|1991|1972|1971.5|4413564
1387839600000|2013-12-23 23:00:00|1980|1976|1982.5|1981.5|2000|1999.5|1973.5|1972.5|1124181
1388098800000|2013-12-26 23:00:00|1992|1991|2012|2010|2013|2012.5|1990|1989.5|3719722
1388358000000|2013-12-29 23:00:00|2018.5|2015|2018.5|2018|2022|2021.5|2006.5|2006|3383001
1388444400000|2013-12-30 23:00:00|2021.5|2021|2021|2019.5|2025|2024|2007|2007|745114
1388617200000|2014-01-01 23:00:00|2025|2022.5|1978|1977.5|2034.5|2032|1972|1971.5|5051818
1388703600000|2014-01-02 23:00:00|1977|1975.5|1978|1976.5|1984.5|1983|1963|1962.5|3722843
1388962800000|2014-01-05 23:00:00|1976|1974.5|1977|1975.5|2001|2000.5|1972|1971.5|4282740
1389049200000|2014-01-06 23:00:00|1980|1973.5|2024.5|2024|2030|2029.5|1966|1965|6629619
1389135600000|2014-01-07 23:00:00|2025|2023|2035|2034|2050|2049.5|2021|2020.5|7279476
1389222000000|2014-01-08 23:00:00|2042.5|2040|2021|2020|2046|2045.5|2007|2006.5|8161921
1389308400000|2014-01-09 23:00:00|2037.5|2030.5|2023.5|2022.5|2064|2063.5|2016|2015|8637418
1389567600000|2014-01-12 23:00:00|2038|2034|2015|2013|2046|2045.5|2013|2013|4130070
1389654000000|2014-01-13 23:00:00|2004|2000.5|2005.5|2004.5|2008.5|2008|1980.5|1980|6288891
1389740400000|2014-01-14 23:00:00|2017.5|2012|2046|2044|2054|2053.5|2003.5|2002.5|7075721
1389826800000|2014-01-15 23:00:00|2057.5|2054|2017|2016|2061.5|2060.5|2013.5|2011|5329622
1389913200000|2014-01-16 23:00:00|2020|2018.5|2011|2009.5|2025|2023|1995|1994.5|6533014
1390172400000|2014-01-19 23:00:00|2012.5|2011.5|1988|1986.5|2014|2012.5|1986.5|1986|3738684
1390258800000|2014-01-20 23:00:00|1996|1995|1993.5|1992.5|2011|2010.5|1984.5|1983.5|4535519
1390345200000|2014-01-21 23:00:00|2004|2002.5|1991.5|1990|2009|2007.5|1974|1973.5|4126998
1390431600000|2014-01-22 23:00:00|1990.5|1987.5|1948.5|1947.5|2008.5|2007.5|1933|1932.5|6498632
1390518000000|2014-01-23 23:00:00|1953.5|1951|1874|1873|1967.5|1967|1874|1873|9289711
1390777200000|2014-01-26 23:00:00|1883.5|1882|1874.5|1873.5|1897|1896.5|1854|1854|7978648
1390863600000|2014-01-27 23:00:00|1894|1890|1943|1941.5|1949.5|1949|1887|1885|9373364
1390950000000|2014-01-28 23:00:00|1966.5|1962.5|1918|1916.5|1993|1992|1898|1897.5|18392833
1391036400000|2014-01-29 23:00:00|1913.5|1912.5|1954|1953|1962|1961.5|1905|1903.5|8235173
1391122800000|2014-01-30 23:00:00|1960|1957.5|1951|1950|1964.5|1962.5|1906|1905|10644838
1391382000000|2014-02-02 23:00:00|1942.5|1937|1872.5|1871|1945.5|1944|1870.5|1870|11562270
1391468400000|2014-02-03 23:00:00|1863|1861|1893|1892.5|1911.5|1910.5|1856.5|1856|11841994
1391554800000|2014-02-04 23:00:00|1889|1883.5|1876|1875.5|1904|1903.5|1870.5|1870|8517293
1391641200000|2014-02-05 23:00:00|1888|1885|1918|1917|1927|1926.5|1869|1868.5|10836223
1391727600000|2014-02-06 23:00:00|1925|1922|1939|1938.5|1940|1939.5|1892|1891.5|8052621
1391986800000|2014-02-09 23:00:00|1948|1945|1944.5|1939|1949|1949|1927.5|1926.5|5220544
1392073200000|2014-02-10 23:00:00|1954|1954|1972.5|1971.5|1972.5|1972|1946.5|1946|6857435
1392159600000|2014-02-11 23:00:00|1978.5|1975.5|1979|1978|1998|1997.5|1965|1964|6284366
1392246000000|2014-02-12 23:00:00|1977.5|1974|1994|1993|1996|1995.5|1961.5|1961|5901543
1392332400000|2014-02-13 23:00:00|2000|1997|2007|2006|2013|2012.5|1985.5|1985|5067863
1392591600000|2014-02-16 23:00:00|0|0|2001.5|2001|2023|2021.5|0|0|3300244
1392678000000|2014-02-17 23:00:00|2004|2001|2000|1996|2004.5|2001.5|1969|1968.5|4419349
1392764400000|2014-02-18 23:00:00|1990|1987|1984|1981.5|2002|2000.5|1968.5|1968|4739047
1392850800000|2014-02-19 23:00:00|1944.5|1943.5|1952.5|1950|1956|1955.5|1935.5|1935|9770531
1392937200000|2014-02-20 23:00:00|1953.5|1947|1962|1960|1974|1973.5|1905.5|1905|8977365
1393196400000|2014-02-23 23:00:00|1962|1961.5|1960|1959.5|1968|1967|1951.5|1951|5280327
1393282800000|2014-02-24 23:00:00|1961|1959|1937|1936.5|1961.5|1960|1930.5|1930|8125036
1393369200000|2014-02-25 23:00:00|1937|1936.5|1912|1911|1941.5|1939.5|1900.5|1900|7998159
1393455600000|2014-02-26 23:00:00|1908|1902.5|1894.5|1893.5|1908|1903|1861.5|1861|10095770
1393542000000|2014-02-27 23:00:00|1895|1894|1889|1888.5|1902|1899.5|1868|1867.5|6754545
1393801200000|2014-03-02 23:00:00|1889|1888.5|1837|1836.5|1889|1888.5|1828|1827|10550681
1393887600000|2014-03-03 23:00:00|1837|1836.5|1893|1893|1898|1897.5|1837|1836.5|9413291
1393974000000|2014-03-04 23:00:00|1884.5|1881|1888|1887|1893|1892.5|1865.5|1865|6689128
1394060400000|2014-03-05 23:00:00|1896|1895|1892|1891|1916|1915.5|1884.5|1884|6569248
1394146800000|2014-03-06 23:00:00|1894.5|1894|1868.5|1868|1910.5|1910|1865.5|1865|7827602
1394406000000|2014-03-09 23:00:00|1870|1866|1867.5|1865.5|1899|1898|1849|1848|6335964
1394492400000|2014-03-10 23:00:00|1874|1872|1854.5|1853|1878.5|1877.5|1847.5|1846.5|5487349
1394578800000|2014-03-11 23:00:00|1854.5|1853|1837|1837|1854.5|1853|1821.5|1821|7134030
1394665200000|2014-03-12 23:00:00|1837|1837|1811.5|1811|1841.5|1840.5|1809.5|1809|7151167
1394751600000|2014-03-13 23:00:00|1792|1791|1778|1774|1804.5|1803|1755.5|1755|13702098
1395010800000|2014-03-16 23:00:00|1778|1773.5|1810.5|1810|1816.5|1816|1768|1768|9811081
1395097200000|2014-03-17 23:00:00|1810|1803|1833|1831.5|1865.5|1865|1805|1803|11182911
1395183600000|2014-03-18 23:00:00|1839.5|1836|1828|1827.5|1855|1854.5|1823.5|1823|9308815
1395270000000|2014-03-19 23:00:00|1824|1814|1907|1906.5|1907.5|1907|1821.5|1811|16189134
1395356400000|2014-03-20 23:00:00|1919|1905|1896.5|1896|1923.5|1922.5|1892.5|1892|10068879
1395615600000|2014-03-23 23:00:00|1889|1887.5|1848.5|1847|1898|1898|1846.5|1846|6451713
1395702000000|2014-03-24 23:00:00|1860.5|1854.5|1883.5|1882.5|1898|1897.5|1849.5|1849|6477825
1395788400000|2014-03-25 23:00:00|1894|1890|1920|1919|1927.5|1927|1881.5|1881|6190828
1395874800000|2014-03-26 23:00:00|1917.5|1914|1917|1916.5|1923|1922|1903.5|1902.5|5195862
1395961200000|2014-03-27 23:00:00|1924.5|1922.5|1907.5|1907|1924.5|1922.5|1880.5|1880|6361164
1396216800000|2014-03-30 22:00:00|1917|1915.5|1891.5|1890.5|1924|1922.5|1883.5|1883|4992719
1396303200000|2014-03-31 22:00:00|1893|1889.5|1905.5|1904.5|1919|1918.5|1883.5|1882.5|4274667
1396389600000|2014-04-01 22:00:00|1912.5|1910|1937|1936|1938.5|1938|1910|1908|5532959
1396476000000|2014-04-02 22:00:00|1937.5|1935|1951|1949.5|1959.5|1958.5|1926|1925.5|6554999
1396562400000|2014-04-03 22:00:00|1954|1946.5|1951.5|1950.5|1974.5|1973.5|1946.5|1946|6059547
1396821600000|2014-04-06 22:00:00|1935|1933.5|1901|1899.5|1941|1940|1897|1896|5428400
1396908000000|2014-04-07 22:00:00|1903.5|1901|1867|1866|1903.5|1902.5|1829|1828.5|10392455
1396994400000|2014-04-08 22:00:00|1875|1873.5|1864.5|1864|1876|1875|1851|1850.5|4603374
1397080800000|2014-04-09 22:00:00|1884|1876.5|1837.5|1836.5|1888|1887|1835.5|1835.5|7410717
1397167200000|2014-04-10 22:00:00|1824.5|1822.5|1807.5|1806.5|1824.5|1822.5|1784.5|1784|11572413
1397426400000|2014-04-13 22:00:00|1806|1804|1831.5|1830|1832.5|1832|1788.5|1787.5|7729283
1397512800000|2014-04-14 22:00:00|1835|1833|1788.5|1788|1837|1836|1787.5|1787|5654704
1397599200000|2014-04-15 22:00:00|1819|1814.5|1831|1831|1839.5|1839|1811.5|1810.5|7716935
1397685600000|2014-04-16 22:00:00|1835|1830|1847|1846|1854|1853.5|1827|1825|6023782
1398117600000|2014-04-21 22:00:00|1863|1862.5|1894|1893|1907|1906|1845|1844|7977994
1398204000000|2014-04-22 22:00:00|1899|1896|1880.5|1880.5|1905|1904.5|1875.5|1875.5|4104502
1398290400000|2014-04-23 22:00:00|1887|1882.5|1888|1887|1905|1904.5|1860.5|1860|4538110
1398376800000|2014-04-24 22:00:00|1884.5|1882.5|1863.5|1862.5|1887.5|1886|1854.5|1854.5|6259154
1398636000000|2014-04-27 22:00:00|1875.5|1870|1868|1867|1893.5|1893|1861.5|1860.5|4969689
1398722400000|2014-04-28 22:00:00|1882.5|1877|1919|1918|1925|1924.5|1876|1875|7914085
1398808800000|2014-04-29 22:00:00|1912.5|1906|1882.5|1882|1913.5|1913.5|1874.5|1874|6015667
1398981600000|2014-05-01 22:00:00|1823|1822|1813.5|1812.5|1838|1837.5|1812.5|1812|9128388
1399240800000|2014-05-04 22:00:00|1819.5|1817|1798.5|1796.5|1820.5|1820|1776|1775|6724786
1399327200000|2014-05-05 22:00:00|1808|1803|1763.5|1759.5|1809|1806|1745|1744.5|9928884
1399413600000|2014-05-06 22:00:00|1720|1717|1754|1753.5|1787.5|1787|1704.5|1700|13828682
1399500000000|2014-05-07 22:00:00|1763|1755.5|1760|1759|1770.5|1769.5|1732.5|1732|9535436
1399586400000|2014-05-08 22:00:00|1756.5|1755|1745|1744|1759|1757.5|1735.5|1735|6501011
1399845600000|2014-05-11 22:00:00|1751.5|1751.5|1743|1741.5|1754|1752.5|1721|1720.5|11936410
1399932000000|2014-05-12 22:00:00|1754|1750|1770|1768.5|1774.5|1774.5|1746.5|1746|10554846
1400018400000|2014-05-13 22:00:00|1781.5|1775.5|1759|1758.5|1784|1782.5|1750.5|1750|7339875
1400104800000|2014-05-14 22:00:00|1760|1758|1708.5|1707|1770.5|1770|1703|1702.5|11188120
1400191200000|2014-05-15 22:00:00|1707|1707|1701|1699.5|1723|1722.5|1691|1690.5|11388626
1400450400000|2014-05-18 22:00:00|1694.5|1692.5|1711.5|1711|1716.5|1715.5|1675.5|1675|8946003
1400536800000|2014-05-19 22:00:00|1712|1711|1734|1732.5|1752|1751.5|1708.5|1707.5|6048289
1400623200000|2014-05-20 22:00:00|1732.5|1730|1750|1749|1755.5|1755|1725.5|1724.5|5900936
1400709600000|2014-05-21 22:00:00|1755|1753.5|1749.5|1748.5|1758|1757|1726.5|1726|5859479
1400796000000|2014-05-22 22:00:00|1758.5|1755|1767.5|1759|1767.5|1766.5|1743.5|1743|4252791
1401055200000|2014-05-25 22:00:00|1769.5|1767|1777.5|1777|1780|1779.5|1755.5|1755.5|3704058
1401141600000|2014-05-26 22:00:00|1782|1780|1804|1796|1804|1802.5|1780|1779|6782847
1401228000000|2014-05-27 22:00:00|1808.5|1805.5|1806|1805|1818|1816.5|1800|1799|6459332
1401314400000|2014-05-28 22:00:00|1810.5|1809|1800|1799|1813|1811.5|1792.5|1792|2287195
1401400800000|2014-05-29 22:00:00|1801.5|1800.5|1809.5|1808.5|1814|1813|1793.5|1793|4483723
1401660000000|2014-06-01 22:00:00|1819.5|1816|1803.5|1803|1821|1820|1796|1795.5|4161197
1401746400000|2014-06-02 22:00:00|1806|1803|1798|1796.5|1807.5|1807|1794|1793.5|4896635
1401832800000|2014-06-03 22:00:00|1796|1795|1805|1804|1808|1807.5|1777.5|1777|6422511
1401919200000|2014-06-04 22:00:00|1816|1815.5|1838.5|1838|1860|1859.5|1805.5|1804.5|12485020
1402005600000|2014-06-05 22:00:00|1847.5|1845|1884|1883.5|1887.5|1887|1837.5|1837|10087109
1402264800000|2014-06-08 22:00:00|1881|1880|1872.5|1871.5|1885|1882.5|1858.5|1858|5295750
1402351200000|2014-06-09 22:00:00|1870.5|1869|1856|1855.5|1881.5|1881|1846|1845.5|5253093
1402437600000|2014-06-10 22:00:00|1859|1857.5|1850.5|1849.5|1861.5|1860.5|1835.5|1835|4776463
1402524000000|2014-06-11 22:00:00|1853|1849|1830|1826.5|1855.5|1854|1820|1819|1880523
1402610400000|2014-06-12 22:00:00|1829|1825.5|1814|1810|1829|1825.5|1788|1787.5|2782388
1402869600000|2014-06-15 22:00:00|1800|1800|1789.5|1789|1807.5|1807|1784|1783|4435330
1402956000000|2014-06-16 22:00:00|1796.5|1795|1792.5|1792|1807|1805|1766.5|1766|7490159
1403042400000|2014-06-17 22:00:00|1800|1798|1787|1786|1810|1809.5|1783|1782.5|6581771
1403128800000|2014-06-18 22:00:00|1810|1806|1819.5|1818.5|1825|1824.5|1800|1799.5|9370264
1403215200000|2014-06-19 22:00:00|1820.5|1815.5|1800|1799.5|1822.5|1818.5|1797|1796.5|6543552
1403474400000|2014-06-22 22:00:00|1795|1792|1786.5|1786|1795|1794|1770|1770|5188504
1403560800000|2014-06-23 22:00:00|1794.5|1789.5|1781|1781|1797|1795.5|1764|1763.5|5076858
1403647200000|2014-06-24 22:00:00|1775|1773|1764.5|1763.5|1782.5|1782|1748.5|1747.5|5409034
1403733600000|2014-06-25 22:00:00|1776.5|1775|2096|1861|2096|1861|1734|1733|5909311
1403820000000|2014-06-26 22:00:00|1764.5|1761.5|1750.5|1749.5|1772|1771.5|1741|1740|4010693
1404079200000|2014-06-29 22:00:00|1751|1750|1748|1747|1756|1755.5|1724.5|1724|4347376
1404165600000|2014-06-30 22:00:00|1749.5|1748.5|1755.5|1755|1767|1766|1744.5|1743|4188733
1404252000000|2014-07-01 22:00:00|1761.5|1760.5|1762|1760.5|1774|1774|1755.5|1755|4712691
1404338400000|2014-07-02 22:00:00|1765.5|1761|1820|1817.5|1820|1819.5|1754.5|1753|10553490
1404424800000|2014-07-03 22:00:00|1814|1813.5|1811|1810|1824.5|1824|1802.5|1801.5|4650841
1404684000000|2014-07-06 22:00:00|1804|1800|1782|1781|1812|1811.5|1776.5|1775.5|5122821
1404770400000|2014-07-07 22:00:00|1787|1782.5|1755.5|1754.5|1787|1782.5|1755|1754|6005963
1404856800000|2014-07-08 22:00:00|1761.5|1760|1772|1771|1774.5|1774|1746.5|1746|5357036
1404943200000|2014-07-09 22:00:00|1768.5|1764.5|1751|1750|1768.5|1767.5|1722|1721.5|10186280
1405029600000|2014-07-10 22:00:00|1755.5|1752|1764|1763.5|1789|1788|1752.5|1751|6300141
1405288800000|2014-07-13 22:00:00|1767.5|1764.5|1778|1777|1791|1790.5|1766.5|1764|4094470
1405375200000|2014-07-14 22:00:00|1769.5|1768|1749|1747.5|1774|1773|1734.5|1734|6841643
1405461600000|2014-07-15 22:00:00|1754|1751|1784.5|1783.5|1792.5|1792|1754|1751|5692762
1405548000000|2014-07-16 22:00:00|1770|1768|1751|1750|1777.5|1777|1748|1747.5|6335127
1405634400000|2014-07-17 22:00:00|1748|1745|1741.5|1740.5|1755.5|1754|1732.5|1731.5|5360462
1405893600000|2014-07-20 22:00:00|1748.5|1747|1736.5|1733.5|1753|1752.5|1728|1727.5|3974011
1405980000000|2014-07-21 22:00:00|1749.5|1747|1769.5|1768.5|1771|1770.5|1744.5|1743.5|4862137
1406066400000|2014-07-22 22:00:00|1766|1763|1775|1774|1789.5|1789|1762.5|1760|4588291
1406152800000|2014-07-23 22:00:00|1770.5|1769|1792.5|1791.5|1802.5|1802|1753.5|1752.5|5734106
1406239200000|2014-07-24 22:00:00|1788.5|1786.5|1763|1761.5|1800.5|1800|1754.5|1754|6354793
1406498400000|2014-07-27 22:00:00|1778|1775.5|1772|1770.5|1783|1781.5|1749.5|1749|5266152
1406584800000|2014-07-28 22:00:00|1777|1775.5|1774|1773|1793.5|1793|1760|1759|4477754
1406671200000|2014-07-29 22:00:00|1777|1777|1753|1752.5|1799|1798.5|1748|1747.5|9374038
1406757600000|2014-07-30 22:00:00|1748|1745|1714.5|1713.5|1751|1749|1703|1702.5|11936105
1406844000000|2014-07-31 22:00:00|1770.5|1770.5|1740|1738.5|1774|1771.5|1723.5|1723|16182889
1407103200000|2014-08-03 22:00:00|1820|1817.5|1784|1783|1821|1817.5|1775|1774.5|12304544
1407189600000|2014-08-04 22:00:00|1804.5|1801|1787.5|1786|1814|1810.5|1783.5|1782.5|11683324
1407276000000|2014-08-05 22:00:00|1780.5|1780.5|1757.5|1756.5|1787|1786|1746|1745.5|10341145
1407362400000|2014-08-06 22:00:00|1765|1765|1741.5|1740|1783|1782.5|1735|1735|9895295
1407448800000|2014-08-07 22:00:00|1727|1727|1760.5|1759.5|1769|1768.5|1727|1726|9367534
1407708000000|2014-08-10 22:00:00|1780|1776.5|1795.5|1794.5|1800.5|1800|1758.5|1758|10209751
1407794400000|2014-08-11 22:00:00|1790|1790|1798.5|1797|1811|1810.5|1781.5|1780|8593219
1407880800000|2014-08-12 22:00:00|1806|1806|1819.5|1818|1825|1824.5|1799.5|1799|7641670
1407967200000|2014-08-13 22:00:00|1807.5|1806|1827.5|1826|1830|1829.5|1793.5|1792.5|7010249
1408053600000|2014-08-14 22:00:00|1827|1826.5|1804|1802|1850|1849.5|1802.5|1801|10971727
1408312800000|2014-08-17 22:00:00|1831|1831|1820|1819.5|1839|1837.5|1812|1811.5|6125472
1408399200000|2014-08-18 22:00:00|1826.5|1826.5|1829.5|1828.5|1838|1837|1824|1823|3989744
1408485600000|2014-08-19 22:00:00|1826|1824.5|1811.5|1810.5|1833|1832.5|1802|1801.5|5094235
1408572000000|2014-08-20 22:00:00|1818|1815.5|1849.5|1849|1854|1853|1808|1807|6993747
1408658400000|2014-08-21 22:00:00|1854|1854|1844.5|1843.5|1867|1866.5|1831|1830.5|7719240
1408917600000|2014-08-24 22:00:00|1852|1840|1877.5|1876.5|1879.5|1879|1850.5|1840|5144923
1409004000000|2014-08-25 22:00:00|1879|1878.5|1896|1894.5|1900|1899.5|1870.5|1870|6709018
1409090400000|2014-08-26 22:00:00|1890|1888.5|1890.5|1890|1904|1903.5|1881.5|1880.5|5927252
1409176800000|2014-08-27 22:00:00|1885|1885|1868.5|1867.5|1893.5|1891.5|1861|1860.5|6652263
1409263200000|2014-08-28 22:00:00|1874.5|1873|1879.5|1878|1884|1883.5|1861.5|1861|5099615
1409522400000|2014-08-31 22:00:00|1888|1886.5|1883.5|1882|1890|1888|1863|1862|3651768
1409608800000|2014-09-01 22:00:00|1893.5|1893.5|1886|1885|1905|1904|1884|1883.5|5501807
1409695200000|2014-09-02 22:00:00|1900|1898|1916|1915|1925|1924.5|1892|1890.5|8895796
1409781600000|2014-09-03 22:00:00|1914.5|1913|1954.5|1953.5|1973|1972.5|1910.5|1907.5|17054800
1409868000000|2014-09-04 22:00:00|1964.5|1960.5|1943.5|1942|1971.5|1970.5|1929|1928.5|9656982
1410127200000|2014-09-07 22:00:00|1942.5|1942.5|1931|1930|1947|1946|1930|1929.5|4522448
1410213600000|2014-09-08 22:00:00|1931|1931|1922|1921|1940|1939|1918|1917|4706247
1410300000000|2014-09-09 22:00:00|1912.5|1920.5|1936.5|1935.5|1937|1936.5|1908|1907.5|5999193
1410386400000|2014-09-10 22:00:00|1948|1942|1934.5|1933.5|1949|1948.5|1928|1927|8050774
1410472800000|2014-09-11 22:00:00|1942.5|1941|1947|1946.5|1950|1949.5|1931|1930.5|4906961
1410732000000|2014-09-14 22:00:00|1944|1944|1963|1962|1968|1967|1937|1936|6361854
1410818400000|2014-09-15 22:00:00|1959|1961.5|1947|1946|1960|1961.5|1932|1931.5|6802119
1410904800000|2014-09-16 22:00:00|1960|1959|1965.5|1964.5|1973|1972.5|1948.5|1947.5|6730558
1410991200000|2014-09-17 22:00:00|1968|1968|1984.5|1983.5|1992|1991.5|1967|1965|8988220
1411077600000|2014-09-18 22:00:00|2000|1999|1998.5|1997.5|2000.5|2000|1978.5|1978|11139261
1411336800000|2014-09-21 22:00:00|2000|1983|1996.5|1995|2003|2002.5|1976.5|1974.5|8550974
1411423200000|2014-09-22 22:00:00|1994|1996|1967.5|1965.5|1995.5|1996|1963|1962.5|8580398
1411509600000|2014-09-23 22:00:00|1970|1967|1980|1979|1982.5|1982|1951.5|1951|6605218
1411596000000|2014-09-24 22:00:00|1980|1978|1961.5|1960|1999|1998.5|1953.5|1953|7477345
1411682400000|2014-09-25 22:00:00|1959.5|1960.5|1981.5|1980|1988|1987.5|1952|1950|11014407
1411941600000|2014-09-28 22:00:00|1979|1979|1942.5|1941|1987|1986.5|1928.5|1928|9713815
1412028000000|2014-09-29 22:00:00|1950.5|1949|1955.5|1954.5|1963|1962.5|1934.5|1934|8622933
1412114400000|2014-09-30 22:00:00|1944|1950|1938|1937|1955|1954|1936.5|1936|8725317
1412200800000|2014-10-01 22:00:00|1934.5|1931|1894.5|1893.5|1954|1953.5|1890|1889|14911303
1412287200000|2014-10-02 22:00:00|1904.5|1900.5|1911.5|1911|1925|1924|1895|1894|7316655
1412546400000|2014-10-05 22:00:00|1930|1926.5|1903|1902|1934.5|1933|1900.5|1900|6927681
1412632800000|2014-10-06 22:00:00|1902.5|1902|1877|1876|1903|1902|1875|1874.5|8169048
1412719200000|2014-10-07 22:00:00|1870|1869|1870|1868.5|1888.5|1888.5|1856|1855|8874685
1412805600000|2014-10-08 22:00:00|1890|1890|1837.5|1836|1890|1890|1824|1823|12941753
1412892000000|2014-10-09 22:00:00|1820|1836|1822.5|1821.5|1846|1845.5|1807|1806.5|11341336
1413151200000|2014-10-12 22:00:00|1808|1821.5|1829|1828.5|1838.5|1838|1803|1801.5|8472998
1413237600000|2014-10-13 22:00:00|1813.5|1813|1825.5|1823.5|1828.5|1828|1786.5|1786|8683807
1413324000000|2014-10-14 22:00:00|1819.5|1818|1725.5|1723|1819.5|1818|1724|1723|19626122
1413410400000|2014-10-15 22:00:00|1732|1730.5|1699|1696.5|1742|1741|1643|1642.5|28964562
1413496800000|2014-10-16 22:00:00|1705|1705|1754.5|1752|1760.5|1759|1695.5|1695|20033058
1413756000000|2014-10-19 22:00:00|1754|1754|1733|1732|1755|1754.5|1718|1717.5|11044170
1413842400000|2014-10-20 22:00:00|1721|1720|1771|1770|1786|1785.5|1719|1718|15786689
1413928800000|2014-10-21 22:00:00|1780|1776|1767.5|1767|1783.5|1782.5|1762|1761.5|12465907
1414015200000|2014-10-22 22:00:00|1763|1762|1797|1795.5|1806|1805.5|1747.5|1746.5|10157259
1414101600000|2014-10-23 22:00:00|1789.5|1795|1794.5|1793|1801|1800.5|1772.5|1771.5|8413333
1414364400000|2014-10-26 23:00:00|1815|1815|1776|1775.5|1816.5|1816|1756|1755|9986087
1414450800000|2014-10-27 23:00:00|1789|1781.5|1804.5|1803.5|1811|1810.5|1781.5|1780.5|8772709
1414537200000|2014-10-28 23:00:00|1813.5|1812.5|1790.5|1789.5|1818.5|1817|1783.5|1783|7062516
1414623600000|2014-10-29 23:00:00|1800|1800|1786.5|1785|1811.5|1811|1757.5|1757|13415771
1414710000000|2014-10-30 23:00:00|1818|1817.5|1839.5|1838.5|1852|1852|1797.5|1796.5|11322572
1414969200000|2014-11-02 23:00:00|1834|1833.5|1817.5|1816.5|1839.5|1838.5|1805|1805|7280129
1415055600000|2014-11-03 23:00:00|1815|1814|1797.5|1796.5|1831|1830.5|1784|1783|7345443
1415142000000|2014-11-04 23:00:00|1819.5|1814.5|1827.5|1826.5|1837|1836.5|1808|1807|7889424
1415228400000|2014-11-05 23:00:00|1827.5|1826|1832|1831.5|1855|1854.5|1807|1806.5|13440830
1415314800000|2014-11-06 23:00:00|1843.5|1840|1826.5|1825.5|1850|1849.5|1807.5|1807|9177942
1415574000000|2014-11-09 23:00:00|1824.5|1823.5|1848.5|1847.5|1852.5|1852|1816|1814.5|7426398
1415660400000|2014-11-10 23:00:00|1859|1856|1858.5|1857.5|1875|1874.5|1852|1851.5|7198912
1415746800000|2014-11-11 23:00:00|1853.5|1852.5|1826|1825.5|1862|1861.5|1819|1818|7280227
1415833200000|2014-11-12 23:00:00|1831.5|1831.5|1842|1841.5|1851.5|1851|1804|1803.5|9126847
1415919600000|2014-11-13 23:00:00|1851|1850|1848.5|1847|1852|1850.5|1825|1824|6077420
1416178800000|2014-11-16 23:00:00|1832|1849|1860.5|1859|1871|1870|1829.5|1827|5635597
1416265200000|2014-11-17 23:00:00|1865|1864.5|1880.5|1879.5|1889.5|1889|1854|1852.5|7542774
1416351600000|2014-11-18 23:00:00|1888|1888|1879.5|1878.5|1903|1902|1872|1871.5|6841503
1416438000000|2014-11-19 23:00:00|1880|1880|1847|1844.5|1880|1880|1835.5|1835|10889409
1416524400000|2014-11-20 23:00:00|1852|1851|1894.5|1893.5|1900|1899.5|1847|1846|13871922
1416783600000|2014-11-23 23:00:00|1898|1890|1915.5|1914.5|1930.5|1930|1898|1890|9348186
1416870000000|2014-11-24 23:00:00|1914.5|1914.5|1907.5|1906.5|1933|1932|1907|1906.5|9538815
1416956400000|2014-11-25 23:00:00|1919.5|1916.5|1918|1917|1925.5|1925|1906|1905.5|4962283
1417042800000|2014-11-26 23:00:00|1924|1921|1929.5|1929|1934.5|1933.5|1909.5|1908.5|5951898
1417129200000|2014-11-27 23:00:00|1933.5|1929|1941|1939.5|1943|1942|1924|1923.5|4879744
1417388400000|2014-11-30 23:00:00|1927.5|1940|1916|1915|1936.5|1940|1902|1901.5|6473913
1417474800000|2014-12-01 23:00:00|1930.5|1927|1919|1918|1945.5|1945.5|1914|1913|4832795
1417561200000|2014-12-02 23:00:00|1915|1919|1929|1928.5|1942.5|1942|1915|1912|5117270
1417647600000|2014-12-03 23:00:00|1933.5|1931|1918|1916.5|1957.5|1957|1897.5|1897.5|11865852
1417734000000|2014-12-04 23:00:00|1944|1942|1977.5|1976.5|1977.5|1976.5|1944|1942|10812250
1417993200000|2014-12-07 23:00:00|1965|1975|1961|1960.5|1971|1975|1952|1951.5|4960221
1418079600000|2014-12-08 23:00:00|1938.5|1938.5|1911.5|1911|1945.5|1944.5|1899.5|1899|8653916
1418166000000|2014-12-09 23:00:00|1910|1910|1902.5|1901.5|1926.5|1925.5|1893.5|1893|5788029
1418252400000|2014-12-10 23:00:00|1900|1898|1909|1908.5|1919.5|1919|1889.5|1889|8611494
1418338800000|2014-12-11 23:00:00|1897.5|1907.5|1842|1840.5|1905|1907.5|1841|1840|9585033
1418598000000|2014-12-14 23:00:00|1844|1850.5|1803.5|1802.5|1871|1870.5|1800.5|1800|8261668
1418684400000|2014-12-15 23:00:00|1810|1810|1831|1830|1834|1833.5|1756.5|1756|18513937
1418770800000|2014-12-16 23:00:00|1813|1812.5|1829|1827|1844.5|1844.5|1805|1804|10997758
1418857200000|2014-12-17 23:00:00|1861|1861|1919.5|1918.5|1933|1932|1859|1858|18609480
1418943600000|2014-12-18 23:00:00|1948|1948|1927.5|1927|1954|1953.5|1907.5|1907|14098432
1419202800000|2014-12-21 23:00:00|1949|1927.5|1941|1937.5|1953|1952.5|1932.5|1927.5|5289855
1419289200000|2014-12-22 23:00:00|1951.5|1950|1957|1956.5|1957|1957|1935|1934.5|3963438
1419375600000|2014-12-23 23:00:00|1953.5|1953.5|1975|1947.5|1975|1957|1944.5|1944.5|464587
1419807600000|2014-12-28 23:00:00|1951.5|1949.5|1942|1940.5|1958|1957|1905.5|1905|8520845
1419894000000|2014-12-29 23:00:00|1922.5|1922|1915.5|1914|1934|1933.5|1914|1913|3519721
1419980400000|2014-12-30 23:00:00|1920|1914|1922.5|1917|1927.5|1926.5|1915|1914|743504
1420153200000|2015-01-01 23:00:00|1925.5|1913.5|1912|1908.5|1950|1946.5|1901|1900.5|4997694
1420412400000|2015-01-04 23:00:00|1898|1896.5|1836|1832|1919|1918|1833.5|1832|11126487
1420498800000|2015-01-05 23:00:00|1848|1842.5|1824.5|1823|1853.5|1853|1819|1818.5|11175023
1420585200000|2015-01-06 23:00:00|1834.5|1832.5|1839|1836.5|1854|1853.5|1816|1815|9929030
1420671600000|2015-01-07 23:00:00|1870|1868|1917|1916|1920.5|1920|1859.5|1859|12561764
1420758000000|2015-01-08 23:00:00|1911|1911|1865|1864.5|1920.5|1919.5|1848.5|1848|10986616
1421017200000|2015-01-11 23:00:00|1881.5|1881|1874.5|1872.5|1903|1902.5|1848|1847|9223041
1421103600000|2015-01-12 23:00:00|1868|1874.5|1916.5|1916|1933|1932.5|1862|1860.5|9649657
1421190000000|2015-01-13 23:00:00|1891.5|1891.5|1882.5|1881.5|1929|1928.5|1872|1871.5|11778820
1421276400000|2015-01-14 23:00:00|1896|1896|1945.5|1944.5|1950|1949.5|1822|1821|24286230
1421362800000|2015-01-15 23:00:00|1938|1938|1997|1996|1997.5|1997|1927.5|1927|22760423
1421622000000|2015-01-18 23:00:00|1996|1994.5|2006.5|2006|2026|2025.5|1987|1986|13696675
1421708400000|2015-01-19 23:00:00|2009|2009|2010|2008.5|2027|2026.5|2007|2005|11680095
1421794800000|2015-01-20 23:00:00|2017.5|2017.5|2028|2026.5|2039|2038|2000|1999.5|15722622
1421881200000|2015-01-21 23:00:00|2027|2027|2073|2070.5|2074.5|2074|2018.5|2017.5|17231991
1421967600000|2015-01-22 23:00:00|2083|2080|2075.5|2075.5|2094|2093|2058|2057.5|17638932
1422226800000|2015-01-25 23:00:00|2055|2070|2081.5|2081|2083|2082.5|2050|2048|9485667
1422313200000|2015-01-26 23:00:00|2087|2086|2083.5|2082|2093|2092|2066.5|2066|13224148
1422399600000|2015-01-27 23:00:00|2100|2100|2091|2089.5|2104.5|2103|2063.5|2062.5|11221909
1422486000000|2015-01-28 23:00:00|2080|2079.5|2116|2115|2118|2117|2072|2071.5|9264904
1422572400000|2015-01-29 23:00:00|2129|2127|2084.5|2082|2131.5|2131|2071|2070|12111418
1422831600000|2015-02-01 23:00:00|2084|2084|2080.5|2079|2099|2098|2050.5|2050|9367623
1422918000000|2015-02-02 23:00:00|2092|2091.5|2113.5|2112.5|2133|2132.5|2088.5|2086.5|10932681
1423004400000|2015-02-03 23:00:00|2107|2106.5|2101|2100|2111.5|2109|2084|2083.5|8256284
1423090800000|2015-02-04 23:00:00|2079.5|2079.5|2070.5|2070|2087|2086.5|2060.5|2060|9624054
1423177200000|2015-02-05 23:00:00|2076|2075|2087|2086|2094|2093.5|2062.5|2061|5907001
1423436400000|2015-02-08 23:00:00|2063.5|2063|2045|2044.5|2066|2063|2012|2011.5|14650648
1423522800000|2015-02-09 23:00:00|2054|2051|2086|2084.5|2100|2099|2045.5|2045|12371353
1423609200000|2015-02-10 23:00:00|2085|2085|2063.5|2062.5|2086|2085|2054|2053.5|5205089
1423695600000|2015-02-11 23:00:00|2060.5|2060|2085|2083.5|2112|2111.5|2055.5|2054|9392995
1423782000000|2015-02-12 23:00:00|2099.5|2099.5|2087|2086|2124|2123.5|2081|2080|10169106
1424041200000|2015-02-15 23:00:00|2084.5|2084|2056.5|2055|2092|2091.5|2054.5|2054|7112217
1424127600000|2015-02-16 23:00:00|2043|2043|2058.5|2058|2061|2060|2018|2017|8124654
1424214000000|2015-02-17 23:00:00|2071.5|2070|2103|2102|2104|2103.5|2066|2065.5|9548799
1424300400000|2015-02-18 23:00:00|2094.5|2093|2126.5|2126|2129|2128.5|2083.5|2083|10360075
1424386800000|2015-02-19 23:00:00|2113.5|2113.5|2119|2118|2122.5|2121.5|2089|2088.5|11941494
1424646000000|2015-02-22 23:00:00|2138.5|2135|2129.5|2128.5|2141|2140|2121.5|2121|7006459
1424732400000|2015-02-23 23:00:00|2141|2140|2152|2151|2155|2154.5|2124.5|2124|8702880
1424818800000|2015-02-24 23:00:00|2188|2188|2211.5|2210.5|2249|2248|2188|2188|15786069
1424905200000|2015-02-25 23:00:00|2205|2205|2245|2243|2247.5|2247|2205|2205|12434163
1424991600000|2015-02-26 23:00:00|2245|2244.5|2263.5|2262.5|2271|2270.5|2237.5|2236.5|9443319
1425250800000|2015-03-01 23:00:00|2263|2260|2248|2247.5|2273|2272.5|2241|2240.5|7347387
1425337200000|2015-03-02 23:00:00|2255|2252|2228.5|2228.5|2262.5|2262|2214|2213.5|7249983
1425423600000|2015-03-03 23:00:00|2234|2230|2252.5|2250|2263|2262.5|2212|2211|9349352
1425510000000|2015-03-04 23:00:00|2264|2261|2267|2265.5|2279.5|2279|2253|2252.5|8410028
1425596400000|2015-03-05 23:00:00|2264|2264|2281.5|2279.5|2292|2291.5|2261.5|2261|8859635
1425855600000|2015-03-08 23:00:00|2272.5|2270|2286|2285|2294|2293|2265|2264.5|5788946
1425942000000|2015-03-09 23:00:00|2282|2280.5|2244|2242.5|2285|2284.5|2242|2241.5|7734626
1426028400000|2015-03-10 23:00:00|2245|2242|2286.5|2284.5|2294|2293.5|2245|2242|5297149
1426114800000|2015-03-11 23:00:00|2285|2290|2311|2309.5|2313.5|2312.5|2282|2281|7418358
1426201200000|2015-03-12 23:00:00|2316.5|2315|2341.5|2339.5|2344|2343.5|2305.5|2305|6823976
1426460400000|2015-03-15 23:00:00|2347|2346|2379.5|2378|2385|2384.5|2347|2343.5|6252174
1426546800000|2015-03-16 23:00:00|2378|2380|2349.5|2348.5|2392.5|2392|2343|2342.5|8624326
1426633200000|2015-03-17 23:00:00|2347|2347|2330.5|2329.5|2360.5|2360|2329.5|2329|8497120
1426719600000|2015-03-18 23:00:00|2325|2330|2338|2333.5|2338|2335.5|2310.5|2310|10179482
1426806000000|2015-03-19 23:00:00|2340|2340|2384.5|2383.5|2389.5|2389|2329|2328.5|11565387
1427065200000|2015-03-22 23:00:00|2383|2383|2344|2342|2389.5|2387.5|2334|2333.5|8426718
1427151600000|2015-03-23 23:00:00|2336|2335|2365.5|2364.5|2377.5|2377|2332|2331.5|9006241
1427238000000|2015-03-24 23:00:00|2365|2360.5|2360.5|2359.5|2377.5|2377|2348|2347|6752978
1427324400000|2015-03-25 23:00:00|2331|2350|2326|2325|2334|2350|2279.5|2279|11981876
1427410800000|2015-03-26 23:00:00|2337.5|2333|2353.5|2352.5|2359.5|2358.5|2333|2332|9380628
1427666400000|2015-03-29 22:00:00|2370|2370|2377|2376|2379.5|2379|2357|2354|6340328
1427752800000|2015-03-30 22:00:00|2373.5|2371.5|2351.5|2350.5|2382|2381|2345.5|2345|7735826
1427839200000|2015-03-31 22:00:00|2341.5|2341|2378|2377|2409|2408.5|2338|2335|8405654
1427925600000|2015-04-01 22:00:00|2377.5|2377.5|2390.5|2388.5|2396|2395.5|2373|2371.5|4660931
1428357600000|2015-04-06 22:00:00|2399.5|2397.5|2415|2414.5|2444.5|2444|2394|2393.5|8056940
1428444000000|2015-04-07 22:00:00|2420|2420|2412|2411|2434|2433|2409|2408.5|6023851
1428530400000|2015-04-08 22:00:00|2428|2420|2433.5|2431|2439.5|2439|2424|2418.5|6265889
1428616800000|2015-04-09 22:00:00|2440.5|2440.5|2446|2445|2457|2456.5|2435.5|2435|4965003
1428876000000|2015-04-12 22:00:00|2448|2448|2446|2445|2464.5|2464|2433|2432.5|6338800
1428962400000|2015-04-13 22:00:00|2440|2440|2416.5|2415|2445|2443|2399.5|2399|9717374
1429048800000|2015-04-14 22:00:00|2400|2400|2428.5|2428|2442|2441|2399.5|2397.5|6431138
1429135200000|2015-04-15 22:00:00|2426.5|2425|2399|2396.5|2428|2427.5|2392.5|2392|9290069
1429221600000|2015-04-16 22:00:00|2398.5|2398|2341|2338.5|2417.5|2416.5|2338.5|2337.5|14079849
1429480800000|2015-04-19 22:00:00|2344|2343|2373|2372|2375|2374.5|2340|2339.5|10295394
1429567200000|2015-04-20 22:00:00|2394.5|2392.5|2349.5|2349|2394.5|2393.5|2349.5|2349|11789790
1429653600000|2015-04-21 22:00:00|2357.5|2355.5|2348|2347|2369.5|2368|2311|2310.5|9474751
1429740000000|2015-04-22 22:00:00|2350|2350|2309|2307|2357.5|2354.5|2296|2295|10846175
1429826400000|2015-04-23 22:00:00|2325.5|2325.5|2283|2281.5|2334.5|2334|2273.5|2272.5|15484872
1430085600000|2015-04-26 22:00:00|2285.5|2285|2331.5|2330|2345|2344.5|2245.5|2244.5|10725027
1430172000000|2015-04-27 22:00:00|2329.5|2328|2244|2243|2330|2328|2236.5|2236|14483417
1430258400000|2015-04-28 22:00:00|2263.5|2262|2224.5|2224|2274|2273.5|2208|2207.5|11962578
1430344800000|2015-04-29 22:00:00|2231|2228.5|2267.5|2267|2272.5|2271.5|2207.5|2207|11676743
1430690400000|2015-05-03 22:00:00|2271|2270|2278.5|2277|2296.5|2296|2246|2243.5|7045415
1430776800000|2015-05-04 22:00:00|2278.5|2277|2226|2224.5|2311.5|2311|2218|2217.5|14777177
1430863200000|2015-05-05 22:00:00|2220|2216|2254.5|2254|2281|2280.5|2220|2215.5|14503525
1430949600000|2015-05-06 22:00:00|2269|2269|2327.5|2325|2347|2346|2243|2242.5|18349355
1431036000000|2015-05-07 22:00:00|2337.5|2336|2342|2341|2347|2346.5|2300.5|2300|6702533
1431295200000|2015-05-10 22:00:00|2253|2250|2230.5|2229|2254.5|2253.5|2227.5|2227|6150605
1431381600000|2015-05-11 22:00:00|2216.5|2216.5|2213.5|2212|2227.5|2226.5|2192|2191.5|7468701
1431468000000|2015-05-12 22:00:00|2215|2242|2244.5|2243|2276|2275.5|2215|2230|7819795
1431554400000|2015-05-13 22:00:00|2247.5|2260|2282|2280.5|2289|2288|2218|2216.5|4803092
1431640800000|2015-05-14 22:00:00|2291.5|2290|2281|2279|2314|2313.5|2261|2260.5|6847664
1431900000000|2015-05-17 22:00:00|2291.5|2290|2283.5|2282|2303.5|2302.5|2237|2236.5|5728632
1431986400000|2015-05-18 22:00:00|2282.5|2300|2369.5|2368|2373|2372.5|2282.5|2290.5|9238893
1432072800000|2015-05-19 22:00:00|2370|2366|2389.5|2388|2394|2393|2358.5|2357.5|5540720
1432159200000|2015-05-20 22:00:00|2378.5|2378.5|2390|2388.5|2392|2391|2369.5|2369|3331160
1432245600000|2015-05-21 22:00:00|2389|2395|2396.5|2395|2400|2399.5|2372|2371.5|3578799
1432504800000|2015-05-24 22:00:00|2379.5|2378.5|2380|2377|2384.5|2382|2365.5|2365|933817
1432591200000|2015-05-25 22:00:00|2378.5|2378|2377.5|2376|2405|2404.5|2359|2358.5|4683091
1432677600000|2015-05-26 22:00:00|2378|2387|2422|2420.5|2427|2426|2366|2365|6620610
1432764000000|2015-05-27 22:00:00|2413.5|2412|2373|2371.5|2414|2412.5|2350.5|2350|7541987
1432850400000|2015-05-28 22:00:00|2365.5|2363|2283|2282.5|2374|2372|2283|2282.5|11571589
1433109600000|2015-05-31 22:00:00|2300|2300|2292|2290.5|2304.5|2303.5|2259|2258.5|6912334
1433196000000|2015-06-01 22:00:00|2303.5|2301|2293|2291.5|2305|2304|2261.5|2261|7305803
1433282400000|2015-06-02 22:00:00|2298|2296.5|2296.5|2293.5|2321|2320|2275|2274.5|7747890
1433368800000|2015-06-03 22:00:00|2285|2282|2279|2276.5|2301.5|2300.5|2232.5|2231.5|8943495
1433368800000|2015-06-03 22:00:00|2285|2282|2279|2276.5|2301.5|2300.5|2232.5|2231.5|8943495
1433455200000|2015-06-04 22:00:00|2262|2256|2242|2240|2264.5|2264|2222.5|2222|7304038
1433714400000|2015-06-07 22:00:00|2236|2234.5|2215|2213|2247|2246.5|2213|2212|4091095
1433800800000|2015-06-08 22:00:00|2208.5|2205.5|2215|2214|2221|2220.5|2175|2173.5|6670258
1433887200000|2015-06-09 22:00:00|2200|2205|2254|2252|2268.5|2267.5|2183|2182|7716239
1433973600000|2015-06-10 22:00:00|2250|2247.5|2278|2275.5|2302|2301.5|2245|2243|7283294
1434060000000|2015-06-11 22:00:00|2272|2275|2249|2246.5|2277|2275.5|2217|2216|7657280
1434319200000|2015-06-14 22:00:00|2224|2223|2212.5|2210.5|2236.5|2235.5|2192.5|2192|6786613
1434405600000|2015-06-15 22:00:00|2190|2210|2251|2250|2263.5|2262.5|2180.5|2180|8650476
1434492000000|2015-06-16 22:00:00|2253.5|2252.5|2238.5|2237|2268.5|2268|2213.5|2213|7053830
1434578400000|2015-06-17 22:00:00|2225|2225|2255.5|2254|2261.5|2261|2205.5|2205|7039202
1434664800000|2015-06-18 22:00:00|2252.5|2251|2244|2242.5|2285.5|2285|2239|2238.5|10169781
1434924000000|2015-06-21 22:00:00|2288.5|2286.5|2339|2337.5|2339|2338.5|2280.5|2280|16455879
1435010400000|2015-06-22 22:00:00|2362|2362|2337.5|2336.5|2366|2364.5|2332.5|2332|11202475
1435096800000|2015-06-23 22:00:00|2344.5|2340|2348.5|2347|2354.5|2354|2314|2313|13451757
1435183200000|2015-06-24 22:00:00|2325|2324|2353|2352|2364.5|2363.5|2321.5|2320|16152591
1435269600000|2015-06-25 22:00:00|2337|2335|2395|2391|2397.5|2397|2323.5|2323.5|12030788
1435528800000|2015-06-28 22:00:00|2251|2237.5|2263.5|2261|2314|2313|2237|2230|6833512
1435615200000|2015-06-29 22:00:00|2249.5|2249|2277.5|2276|2302|2301|2226|2225|16358299
1435701600000|2015-06-30 22:00:00|2294|2291|2302|2300.5|2341|2340.5|2267.5|2267|15590594
1435788000000|2015-07-01 22:00:00|2300|2298|2259.5|2258|2306|2304.5|2259|2258|7559354
1435874400000|2015-07-02 22:00:00|2260.5|2260|2251.5|2249.5|2272.5|2271.5|2242|2241|7156155
1436133600000|2015-07-05 22:00:00|2200|2251|2177|2175.5|2216|2251|2168|2167.5|12104593
1436220000000|2015-07-06 22:00:00|2181|2181|2112|2111|2193|2192.5|2111.5|2111|13392763
1436306400000|2015-07-07 22:00:00|2114|2114|2147.5|2146.5|2156|2155.5|2109|2106|9109753
1436392800000|2015-07-08 22:00:00|2156|2156|2212|2210.5|2220|2219.5|2150.5|2150|8927593
1436479200000|2015-07-09 22:00:00|2280|2277|2308|2305.5|2326|2324|2280|2277|13856192
1436738400000|2015-07-12 22:00:00|2350|2350|2371.5|2369.5|2377|2376.5|2325.5|2323.5|11102917
1436824800000|2015-07-13 22:00:00|2360|2370|2380|2378.5|2380.5|2380|2347|2346|5668805
1436911200000|2015-07-14 22:00:00|2378.5|2373.5|2396|2396|2397|2396.5|2372|2371.5|7267427
1436997600000|2015-07-15 22:00:00|2399|2398.5|2453|2451.5|2455|2454.5|2391|2389|12317366
1437084000000|2015-07-16 22:00:00|2460|2460|2452|2450.5|2463.5|2462|2431.5|2430.5|7084871
1437343200000|2015-07-19 22:00:00|2448|2448|2467|2465.5|2488|2487.5|2448|2445|5241023
1437429600000|2015-07-20 22:00:00|2463|2463|2435|2434|2470|2469|2431|2430.5|4482252
1437516000000|2015-07-21 22:00:00|2420.5|2435|2442|2439|2458.5|2458|2404|2400.5|5550600
1437602400000|2015-07-22 22:00:00|2460|2460|2465|2463|2468.5|2468|2432.5|2431.5|6061794
1437688800000|2015-07-23 22:00:00|2455.5|2455|2415.5|2414|2461.5|2460.5|2406.5|2406|10223033
1437948000000|2015-07-26 22:00:00|2402|2402|2373.5|2371.5|2402|2402|2362|2361|7344080
1438034400000|2015-07-27 22:00:00|2385|2383|2400|2400|2417.5|2417|2376.5|2375.5|5025353
1438120800000|2015-07-28 22:00:00|2410|2410|2397.5|2396|2422|2421|2389|2388.5|6311469
1438207200000|2015-07-29 22:00:00|2410|2410|2415|2413.5|2421|2420.5|2391|2390|5453644
1438293600000|2015-07-30 22:00:00|2418|2416.5|2400|2399|2419|2419|2375.5|2375|7990205
1438552800000|2015-08-02 22:00:00|2399|2400|2423.5|2422.5|2430|2429.5|2391|2384|6230403
1438639200000|2015-08-03 22:00:00|2464|2462.5|2418|2414|2467|2466.5|2416|2414|7341877
1438725600000|2015-08-04 22:00:00|2419.5|2419|2467|2465.5|2467|2466.5|2418|2414|7685072
1438812000000|2015-08-05 22:00:00|2466.5|2465|2487|2486.5|2495|2494.5|2463|2462|6945005
1438898400000|2015-08-06 22:00:00|2485|2481|2470|2469|2497.5|2497|2463.5|2463|6172116
1439157600000|2015-08-09 22:00:00|2496|2490|2519.5|2518.5|2524|2523.5|2471.5|2471|7655331
1439244000000|2015-08-10 22:00:00|2518.5|2518|2474|2473|2519.5|2519|2464.5|2464|6608532
1439330400000|2015-08-11 22:00:00|2450|2448.5|2382.5|2381|2455|2453|2363|2362.5|13469553
1439416800000|2015-08-12 22:00:00|2418.5|2417.5|2412|2411.5|2446|2445.5|2405.5|2405|7408104
1439503200000|2015-08-13 22:00:00|2415|2412.5|2390|2389.5|2430.5|2430|2381|2380.5|7241979
1439762400000|2015-08-16 22:00:00|2411.5|2409|2415|2412.5|2426.5|2425.5|2368|2367|5718214
1439848800000|2015-08-17 22:00:00|2406|2406|2420|2417.5|2429|2428|2395|2394|4620408
1439935200000|2015-08-18 22:00:00|2405|2404.5|2372|2370|2415|2412|2369.5|2369|6369404
1440021600000|2015-08-19 22:00:00|2355|2370|2295|2293.5|2375.5|2375|2289.5|2288.5|9994628
1440108000000|2015-08-20 22:00:00|2254|2295|2210.5|2210|2293.5|2295|2209.5|2209|15082834
1440367200000|2015-08-23 22:00:00|2118.5|2210|2102|2100.5|2179.5|2210|2025|2025|28176666
1440453600000|2015-08-24 22:00:00|2145.5|2145|2215.5|2214.5|2224|2223|2131|2130|19856497
1440540000000|2015-08-25 22:00:00|2180|2180|2199|2197.5|2218.5|2218|2144|2143.5|9896653
1440626400000|2015-08-26 22:00:00|2239|2237|2246|2245|2260|2259.5|2228|2227|11240162
1440712800000|2015-08-27 22:00:00|2239.5|2237.5|2243|2242.5|2249|2248|2218|2217.5|6674440
1440972000000|2015-08-30 22:00:00|2233.5|2226.5|2246.5|2242|2246.5|2246.5|2208|2207.5|5082256
1441058400000|2015-08-31 22:00:00|2203|2202|2152.5|2150|2214|2212.5|2138|2137.5|12499890
1441144800000|2015-09-01 22:00:00|2172|2172|2185|2183|2199.5|2199|2146|2145.5|7278065
1441231200000|2015-09-02 22:00:00|2213|2205|2237|2236|2250|2249.5|2196.5|2196|9836080
1441317600000|2015-09-03 22:00:00|2227.5|2225|2175|2172.5|2228.5|2225|2146.5|2146|9736182
1441576800000|2015-09-06 22:00:00|2192.5|2190|2196|2195|2203.5|2203|2169|2168.5|6347639
1441663200000|2015-09-07 22:00:00|2208|2208|2234.5|2233.5|2256.5|2256|2205|2203.5|6427758
1441749600000|2015-09-08 22:00:00|2278|2276.5|2282.5|2282|2315.5|2315|2274|2273|10491082
1441836000000|2015-09-09 22:00:00|2260|2257|2257.5|2257.5|2278.5|2278|2234|2233.5|6718278
1441922400000|2015-09-10 22:00:00|2265|2264|2232|2231|2269|2266|2213|2212.5|4663224
1442181600000|2015-09-13 22:00:00|2233.5|2233|2212.5|2211|2253|2252|2201.5|2201|4791217
1442268000000|2015-09-14 22:00:00|2207|2205.5|2244.5|2243.5|2256|2255|2199.5|2198|5781372
1442354400000|2015-09-15 22:00:00|2260|2259.5|2250.5|2249|2269|2268.5|2235.5|2235.5|4671246
1442440800000|2015-09-16 22:00:00|2253|2251|2270|2269|2270|2269.5|2242.5|2242|4905548
1442527200000|2015-09-17 22:00:00|2245|2244.5|2152|2151|2245|2244.5|2145|2144.5|15806858
1442786400000|2015-09-20 22:00:00|2154|2152|2200|2199|2211.5|2210.5|2151.5|2150|8216320
1442872800000|2015-09-21 22:00:00|2194|2194|2116.5|2115|2199.5|2199|2106|2105.5|11558832
1442959200000|2015-09-22 22:00:00|2129|2125|2132|2131.5|2162|2161.5|2117.5|2117|9973807
1443045600000|2015-09-23 22:00:00|2133.5|2129.5|2100|2098.5|2148.5|2148|2079.5|2079|10290626
1443132000000|2015-09-24 22:00:00|2141.5|2136.5|2181.5|2180|2191|2190.5|2134.5|2133.5|10222811
1443391200000|2015-09-27 22:00:00|2168.5|2163|2125.5|2124.5|2174.5|2174|2108|2107.5|7715814
1443477600000|2015-09-28 22:00:00|2085|2125|2113|2112|2138.5|2138|2076.5|2076|9736690
1443564000000|2015-09-29 22:00:00|2150|2149.5|2166|2164|2184.5|2184.5|2146|2144|6409121
1443650400000|2015-09-30 22:00:00|2201.5|2196|2151.5|2148.5|2201.5|2197.5|2139.5|2139|7360563
1443736800000|2015-10-01 22:00:00|2178|2178|2163.5|2162|2219|2218.5|2125|2124.5|11119555
1443996000000|2015-10-04 22:00:00|2199|2198.5|2246.5|2245.5|2260.5|2260|2196|2194.5|10191689
1444082400000|2015-10-05 22:00:00|2259|2259|2278.5|2277|2281|2280.5|2235.5|2234.5|9074863
1444168800000|2015-10-06 22:00:00|2288.5|2283.5|2271.5|2270.5|2313|2312.5|2268.5|2268|8147075
1444255200000|2015-10-07 22:00:00|2270.5|2269|2278.5|2277|2282|2281.5|2259|2258.5|5867855
1444341600000|2015-10-08 22:00:00|2297.5|2295.5|2270.5|2269.5|2312|2311.5|2265.5|2265|6443830
1444600800000|2015-10-11 22:00:00|2271|2270|2285.5|2284.5|2285.5|2285|2257|2256.5|4136282
1444687200000|2015-10-12 22:00:00|2268|2263.5|2236|2235.5|2270|2264.5|2214.5|2214|6769556
1444773600000|2015-10-13 22:00:00|2216|2216|2210.5|2209|2225|2224.5|2195.5|2195|8857236
1444860000000|2015-10-14 22:00:00|2225.5|2222.5|2242|2241|2246.5|2246|2217.5|2217|5367511
1444946400000|2015-10-15 22:00:00|2252|2251|2281|2280|2290|2289.5|2245.5|2244.5|6714466
1445205600000|2015-10-18 22:00:00|2281|2276|2289.5|2289.5|2312.5|2312|2278|2276|4244811
1445292000000|2015-10-19 22:00:00|2296|2292|2296.5|2296|2307|2306.5|2270.5|2270|7704580
1445378400000|2015-10-20 22:00:00|2300|2300|2310.5|2310|2324|2323.5|2290.5|2290|7032110
1445464800000|2015-10-21 22:00:00|2297.5|2310.5|2384.5|2384|2407.5|2407|2297|2296|13413842
1445551200000|2015-10-22 22:00:00|2402|2399.5|2406.5|2405.5|2436|2435|2388.5|2388|11724085
1445814000000|2015-10-25 23:00:00|2405|2404.5|2421|2420.5|2429.5|2428.5|2399.5|2398.5|5982608
1445900400000|2015-10-26 23:00:00|2406.5|2403|2390.5|2390|2407|2406|2381|2380.5|8055437
1445986800000|2015-10-27 23:00:00|2390|2385.5|2427|2426|2430|2429.5|2382|2377.5|8369456
1446073200000|2015-10-28 23:00:00|2438|2433|2428|2425.5|2441.5|2440.5|2407.5|2406.5|6908796
1446159600000|2015-10-29 23:00:00|2435|2433.5|2421.5|2418|2447|2446|2409.5|2409|4662504
1446418800000|2015-11-01 23:00:00|2408|2410|2448.5|2448|2464.5|2464|2400.5|2400|5601528
1446505200000|2015-11-02 23:00:00|2442|2438|2447|2445.5|2464|2463.5|2437.5|2436.5|4756761
1446591600000|2015-11-03 23:00:00|2460|2456.5|2429.5|2428.5|2475.5|2475|2427|2426|8260202
1446678000000|2015-11-04 23:00:00|2425|2424.5|2436|2435|2457.5|2457|2401.5|2401|8067544
1446764400000|2015-11-05 23:00:00|2432.5|2432|2471|2467.5|2480|2480|2408.5|2408|11086268
1447023600000|2015-11-08 23:00:00|2473|2450|2447.5|2446|2482|2481.5|2447|2446|5336389
1447110000000|2015-11-09 23:00:00|2459|2458.5|2461.5|2460|2464.5|2464|2428.5|2428|6839733
1447196400000|2015-11-10 23:00:00|2464.5|2460|2517.5|2516.5|2523.5|2523|2464|2460|7707575
1447282800000|2015-11-11 23:00:00|2516|2516|2468|2467|2539|2538.5|2449.5|2449|8049646
1447369200000|2015-11-12 23:00:00|2450|2468|2437.5|2437|2478.5|2478.5|2414.5|2414|6357102
1447628400000|2015-11-15 23:00:00|2400|2400|2444|2443|2448|2448|2381.5|2375.5|6343376
1447714800000|2015-11-16 23:00:00|2478|2470|2491|2490.5|2499|2498.5|2468.5|2467|5834018
1447801200000|2015-11-17 23:00:00|2480|2476.5|2494|2492.5|2499.5|2499|2471.5|2471|3818678
1447887600000|2015-11-18 23:00:00|2510|2507.5|2478.5|2478|2525|2524.5|2473.5|2473|6593817
1447974000000|2015-11-19 23:00:00|2486|2481|2485|2480.5|2496|2495.5|2445|2444.5|7116864
1448233200000|2015-11-22 23:00:00|2487.5|2482.5|2499.5|2496.5|2501|2501|2465.5|2464|4025435
1448319600000|2015-11-23 23:00:00|2479.5|2478|2446.5|2442.5|2487|2480.5|2429.5|2429|5772268
1448406000000|2015-11-24 23:00:00|2450|2449|2536.5|2536|2547|2546|2449.5|2448.5|8540247
1448492400000|2015-11-25 23:00:00|2537.5|2533|2554.5|2553.5|2583.5|2583|2524.5|2521|5854037
1448578800000|2015-11-26 23:00:00|2545|2550.5|2555|2554|2581|2580|2541|2537|4801738
1448838000000|2015-11-29 23:00:00|2544|2543.5|2560.5|2560|2576|2575.5|2537|2536|5049398
1448924400000|2015-11-30 23:00:00|2582.5|2578|2565.5|2564|2583|2582|2544|2543|5427964
1449010800000|2015-12-01 23:00:00|2574.5|2573.5|2553|2551.5|2577.5|2577|2542|2541|5745585
1449097200000|2015-12-02 23:00:00|2542|2542|2458.5|2458|2602.5|2601.5|2451.5|2451|14987912
1449183600000|2015-12-03 23:00:00|2515.5|2500|2528.5|2528|2575.5|2575|2484.5|2481.5|17474953
1449442800000|2015-12-06 23:00:00|2547.5|2542|2577.5|2577|2599.5|2599|2536.5|2536|9145178
1449529200000|2015-12-07 23:00:00|2579|2575.5|2557|2556|2589|2588.5|2535.5|2535|8949845
1449615600000|2015-12-08 23:00:00|2564.5|2559|2533.5|2532.5|2574|2572|2527.5|2526.5|4551206
1449702000000|2015-12-09 23:00:00|2526|2525.5|2526|2525|2539.5|2539|2493.5|2492|7178401
1449788400000|2015-12-10 23:00:00|2518|2516.5|2472.5|2471.5|2522.5|2522|2458|2456.5|9259559
1450047600000|2015-12-13 23:00:00|2496|2490|2417.5|2417|2527|2526|2414.5|2414|9252313
1450134000000|2015-12-14 23:00:00|2442|2426.5|2469|2468.5|2491|2490.5|2423.5|2420|10520589
1450220400000|2015-12-15 23:00:00|2468|2461|2461.5|2460.5|2498.5|2498|2456.5|2456|9135042
1450306800000|2015-12-16 23:00:00|2526|2515|2515|2514.5|2579|2578.5|2513.5|2513|12443602
1450393200000|2015-12-17 23:00:00|2470|2467.5|2500|2499.5|2517|2516.5|2465.5|2465|13703554
1450652400000|2015-12-20 23:00:00|2507.5|2505|2508|2507.5|2538.5|2537.5|2485|2484|6288876
1450738800000|2015-12-21 23:00:00|2523|2517|2473.5|2472.5|2523|2518.5|2458.5|2458|6534748
1450825200000|2015-12-22 23:00:00|2506.5|2501.5|2515|2514.5|2523.5|2523|2491.5|2490.5|5973157
1450911600000|2015-12-23 23:00:00|2521.5|2521|2518.5|2517|2530|2529|2511|2510|826474
1451257200000|2015-12-27 23:00:00|2510|2508.5|2496|2495.5|2518.5|2518|2487.5|2486.5|2748151
1451343600000|2015-12-28 23:00:00|2507.5|2505.5|2540.5|2540|2548.5|2548|2507.5|2505.5|2881917
1451430000000|2015-12-29 23:00:00|2542|2539|2541|2539.5|2551|2550.5|2527.5|2526.5|3045178
1451516400000|2015-12-30 23:00:00|2502|2500.5|2533|2532.5|2535.5|2535|2501.5|2500|707960
1451862000000|2016-01-03 23:00:00|2477|2473|2429|2428|2490|2480.5|2411|2411|8497836
1451948400000|2016-01-04 23:00:00|2465.5|2457.5|2426|2425.5|2465.5|2460.5|2402|2401|6526220
1452034800000|2016-01-05 23:00:00|2427|2424.5|2426|2425.5|2447.5|2447|2397.5|2396.5|9745223
1452121200000|2016-01-06 23:00:00|2353.5|2350|2372|2371|2384|2383.5|2329|2328|14507501
1452207600000|2016-01-07 23:00:00|2365|2364|2330|2329|2395|2394|2328.5|2328|12606240
1452466800000|2016-01-10 23:00:00|2325.5|2322.5|2348|2347|2378.5|2378.5|2325.5|2322.5|10352177
1452553200000|2016-01-11 23:00:00|2339|2336|2375.5|2375|2393.5|2393|2328.5|2328|8234137
1452639600000|2016-01-12 23:00:00|2395.5|2394|2387.5|2387|2445|2444|2378.5|2378|8765549
1452726000000|2016-01-13 23:00:00|2354.5|2352.5|2351.5|2351|2369|2367.5|2306.5|2306|11688693
1452812400000|2016-01-14 23:00:00|2331|2326|2274|2274|2349|2348.5|2257|2256.5|14240961
1453071600000|2016-01-17 23:00:00|2273|2269|2238.5|2237.5|2303|2301.5|2228|2227|10162435
1453158000000|2016-01-18 23:00:00|2280.5|2278.5|2284|2283.5|2310.5|2310|2272.5|2271|8838491
1453244400000|2016-01-19 23:00:00|2237|2232.5|2180|2179|2242|2242|2153.5|2153|15731682
1453330800000|2016-01-20 23:00:00|2178|2176.5|2203.5|2202.5|2247|2246|2164|2163.5|15325067
1453417200000|2016-01-21 23:00:00|2265|2262|2249|2248|2270|2270|2227|2226.5|13866886
1453676400000|2016-01-24 23:00:00|2266.5|2260|2243.5|2242.5|2268|2264|2223|2222.5|8476221
1453762800000|2016-01-25 23:00:00|2204.5|2202|2250.5|2250|2256.5|2256|2196.5|2196|14011458
1453849200000|2016-01-26 23:00:00|2249.5|2247.5|2243.5|2243|2254|2252|2222|2221.5|9414164
1453935600000|2016-01-27 23:00:00|2245|2242|2211|2210.5|2263|2262|2190.5|2190|9263031
1454022000000|2016-01-28 23:00:00|2249.5|2249|2262.5|2262|2265|2264.5|2233.5|2233|12318677
1454281200000|2016-01-31 23:00:00|2288|2284.5|2248|2247.5|2290|2284.5|2225.5|2225|8500020
1454367600000|2016-02-01 23:00:00|2238.5|2233|2193.5|2192.5|2245.5|2245|2178.5|2178|11811064
1454454000000|2016-02-02 23:00:00|2191|2188|2090.5|2090|2196.5|2193.5|2083.5|2083|18580064
1454540400000|2016-02-03 23:00:00|2117.5|2115|2093.5|2093|2127.5|2124.5|2065.5|2065|11867959
1454626800000|2016-02-04 23:00:00|2091|2086|2031.5|2031|2100|2099|2027.5|2026.5|12614112
1454886000000|2016-02-07 23:00:00|2044.5|2044|1961|1960|2060.5|2059.5|1950.5|1950|15050068
1454972400000|2016-02-08 23:00:00|1951.5|1946|1911|1910|1983|1982|1880|1879.5|21466804
1455058800000|2016-02-09 23:00:00|1923|1921|2031.5|2030.5|2067.5|2067.5|1911|1910|22020362
1455145200000|2016-02-10 23:00:00|1993|1986.5|1896.5|1895.5|1993|1986.5|1885.5|1885|19652985
1455231600000|2016-02-11 23:00:00|1915.5|1911|1928|1927|1937|1936.5|1898|1896.5|12867316
1455490800000|2016-02-14 23:00:00|2003|2000|2015.5|2015|2038|2037.5|1988|1987|12475093
1455577200000|2016-02-15 23:00:00|2032.5|2028|2002|2001|2035|2032|1985.5|1984.5|9376767
1455663600000|2016-02-16 23:00:00|2005|2003|2079|2078|2089.5|2089|1992.5|1991.5|11092988
1455750000000|2016-02-17 23:00:00|2099.5|2095|2079|2078|2107|2107|2060|2059|8195861
1455836400000|2016-02-18 23:00:00|2073|2072|2037|2036.5|2085|2084|2012.5|2012|10065084
1456095600000|2016-02-21 23:00:00|2060|2054.5|2072|2071.5|2092.5|2092|2055.5|2054|6890437
1456182000000|2016-02-22 23:00:00|2065|2061|2026|2025.5|2084|2083.5|2024|2023.5|10237500
1456268400000|2016-02-23 23:00:00|2017.5|2013|1945.5|1945|2019|2018|1938|1937.5|15037686
1456354800000|2016-02-24 23:00:00|2009.5|2005.5|1968.5|1967.5|2029|2028|1964|1963.5|13609936
1456441200000|2016-02-25 23:00:00|2007|2002|2029|2028|2049.5|2049|1999|1996|14099090
1456700400000|2016-02-28 23:00:00|2017.5|2013.5|2019.5|2018|2031.5|2031|1995|1994.5|9423717
1456786800000|2016-02-29 23:00:00|2027.5|2021.5|2083|2082|2085|2084.5|2009.5|2008|9775010
1456873200000|2016-03-01 23:00:00|2100.5|2099.5|2145|2144|2145|2144|2099|2098|12278496
1456959600000|2016-03-02 23:00:00|2149|2146.5|2155|2154|2157|2156.5|2126|2125.5|10087032
1457046000000|2016-03-03 23:00:00|2169|2165|2132|2131|2169|2168.5|2123.5|2123|8785829
1457305200000|2016-03-06 23:00:00|2124.5|2123|2112.5|2112|2147.5|2147|2085.5|2085|11317877
1457391600000|2016-03-07 23:00:00|2090.5|2087.5|2071.5|2071|2090.5|2087.5|2034|2033.5|10410288
1457478000000|2016-03-08 23:00:00|2072.5|2071.5|2078.5|2077.5|2101.5|2101|2063.5|2063.5|11401720
1457564400000|2016-03-09 23:00:00|2083.5|2080.5|2050|2048|2183.5|2183|2043.5|2042.5|19610640
1457650800000|2016-03-10 23:00:00|2090|2083.5|2156|2154.5|2168|2167.5|2078|2073|14585625
1457910000000|2016-03-13 23:00:00|2177|2171.5|2161.5|2160.5|2190.5|2190|2151.5|2151|7698251
1457996400000|2016-03-14 23:00:00|2139.5|2135.5|2174.5|2173.5|2182.5|2182|2131.5|2131|9509969
1458082800000|2016-03-15 23:00:00|2168|2161|2193|2192.5|2202|2201.5|2156|2155|8188113
1458169200000|2016-03-16 23:00:00|2204.5|2200|2149.5|2148.5|2213.5|2212|2133.5|2133|14268281
1458255600000|2016-03-17 23:00:00|2154|2153.5|2157.5|2156.5|2173|2172.5|2128.5|2128|11525726
1458514800000|2016-03-20 23:00:00|2140|2131.5|2168|2167|2199|2198|2125|2124|8571672
1458601200000|2016-03-21 23:00:00|2157|2156|2128.5|2128|2157|2156|2108.5|2108|9084141
1458687600000|2016-03-22 23:00:00|2134|2133|2113.5|2112.5|2145|2144.5|2092.5|2092|7175390
1458774000000|2016-03-23 23:00:00|2095|2093|2067|2066.5|2102.5|2102|2059|2058.5|7888850
1459202400000|2016-03-28 22:00:00|2083.5|2080|2073|2072|2112.5|2112|2066|2065|6164480
1459288800000|2016-03-29 22:00:00|2084.5|2083|2066|2065.5|2107|2106.5|2064|2063|10653786
1459375200000|2016-03-30 22:00:00|2047|2041.5|2068|2067|2072|2071.5|2024.5|2024|11105083
1459461600000|2016-03-31 22:00:00|2040|2040|2029|2028|2042.5|2041.5|2000.5|2000|10846413
1459720800000|2016-04-03 22:00:00|2021|2019|2023|2021.5|2059|2058.5|2007.5|2006|6507837
1459807200000|2016-04-04 22:00:00|1997.5|1994|1962|1961|1997.5|1995.5|1948.5|1948|12494163
1459893600000|2016-04-05 22:00:00|1967.5|1961.5|1982|1981|2002.5|2002|1953|1952|11843600
1459980000000|2016-04-06 22:00:00|1989|1982.5|1940|1939.5|1989|1988.5|1934|1933|9426438
1460066400000|2016-04-07 22:00:00|1949|1947|1986|1985|2007.5|2006.5|1948|1946.5|10477028
1460325600000|2016-04-10 22:00:00|1990|1986|2017.5|2016.5|2030.5|2030|1968|1967|7223480
1460412000000|2016-04-11 22:00:00|2034.5|2030|2067|2066.5|2084|2083.5|2011.5|2011|12665584
1460498400000|2016-04-12 22:00:00|2124|2120|2199.5|2198|2199.5|2199|2117.5|2117|14784897
1460584800000|2016-04-13 22:00:00|2200|2200|2201|2200.5|2227|2225.5|2187.5|2187|12300594
1460671200000|2016-04-14 22:00:00|2196|2195.5|2215|2214|2215.5|2215|2169|2168.5|10122370
1460930400000|2016-04-17 22:00:00|2177|2175|2209|2208|2212|2211.5|2171.5|2171|6089383
1461016800000|2016-04-18 22:00:00|2212.5|2210|2233.5|2232.5|2262|2261.5|2212.5|2210|7624075
1461103200000|2016-04-19 22:00:00|2234.5|2228|2272|2271|2274|2273|2226.5|2226|8320442
1461189600000|2016-04-20 22:00:00|2274|2272|2277.5|2276.5|2282|2281.5|2259|2258|7832787
1461276000000|2016-04-21 22:00:00|2282|2280.5|2281|2280|2299.5|2299|2274.5|2274|10581366
1461535200000|2016-04-24 22:00:00|2290|2276.5|2267.5|2267|2292|2291.5|2252|2251.5|6374519
1461621600000|2016-04-25 22:00:00|2292|2290.5|2285|2284.5|2314|2312|2271|2270.5|7146232
1461708000000|2016-04-26 22:00:00|2284.5|2282|2276.5|2275.5|2291.5|2290|2254.5|2253.5|6226812
1461794400000|2016-04-27 22:00:00|2254|2252|2274|2273|2282.5|2282|2233|2232.5|8034942
1461880800000|2016-04-28 22:00:00|2256|2250|2207|2206|2260.5|2260|2193|2192.5|11068030
1462140000000|2016-05-01 22:00:00|2232.5|2230|2228.5|2227.5|2239|2238.5|2204.5|2204|4267389
1462226400000|2016-05-02 22:00:00|2226|2225.5|2204.5|2203.5|2232.5|2231|2199.5|2198.5|9451909
1462312800000|2016-05-03 22:00:00|2175|2173|2186.5|2185|2223.5|2223.5|2175|2172|10289757
1462399200000|2016-05-04 22:00:00|2203|2196|2158.5|2158|2205.5|2205|2157.5|2157|6017915
1462485600000|2016-05-05 22:00:00|2050|2045.5|2044|2043|2063|2062.5|2013.5|2013|13415280
1462744800000|2016-05-08 22:00:00|2061|2057|2067|2066|2087|2086.5|2043.5|2043|6751610
1462831200000|2016-05-09 22:00:00|2084|2081.5|2082.5|2082.5|2112.5|2112|2076|2075.5|6939914
1462917600000|2016-05-10 22:00:00|2087|2081.5|2080|2079.5|2093.5|2093|2063.5|2062.5|6429648
1463004000000|2016-05-11 22:00:00|2066.5|2065|2068.5|2068|2114.5|2114|2051|2050.5|9871133
1463090400000|2016-05-12 22:00:00|2047|2045.5|2070|2069.5|2084|2083.5|2014|2013.5|8166941
1463349600000|2016-05-15 22:00:00|2052.5|2051|2060|2059.5|2063|2062.5|2038|2037.5|4067663
1463436000000|2016-05-16 22:00:00|2066.5|2065|2058|2057|2094.5|2094|2044.5|2044|6605362
1463522400000|2016-05-17 22:00:00|2048|2047|2069.5|2069|2070.5|2070|2029|2028.5|8163418
1463608800000|2016-05-18 22:00:00|2070|2070|2090|2089.5|2104.5|2104|2062.5|2061.5|10782295
1463695200000|2016-05-19 22:00:00|2110|2103|2125.5|2124|2128|2127.5|2105.5|2103|8246896
1463954400000|2016-05-22 22:00:00|2128.5|2127|2115|2114.5|2140|2139.5|2097.5|2096.5|5523626
1464040800000|2016-05-23 22:00:00|2103|2101|2206|2205|2211|2210.5|2093.5|2092.5|9450326
1464127200000|2016-05-24 22:00:00|2227|2225|2239|2238.5|2259|2258.5|2216|2215.5|9387498
1464213600000|2016-05-25 22:00:00|2237|2236|2256.5|2255.5|2258|2257.5|2224|2222.5|5682026
1464300000000|2016-05-26 22:00:00|2262|2260|2264|2263.5|2275.5|2275|2249|2248.5|5406999
1464559200000|2016-05-29 22:00:00|2269|2263.5|2270.5|2269.5|2274.5|2273.5|2254.5|2254|3603340
1464645600000|2016-05-30 22:00:00|2278.5|2277|2257.5|2256|2284.5|2284|2248|2247.5|7199026
1464732000000|2016-05-31 22:00:00|2249.5|2246|2238|2236.5|2256.5|2256|2224.5|2224|6302447
1464818400000|2016-06-01 22:00:00|2233|2231.5|2235.5|2234.5|2253|2252.5|2216|2215.5|3984385
1464904800000|2016-06-02 22:00:00|2238.5|2237.5|2173|2172.5|2248.5|2247.5|2166.5|2166|8722671
1465164000000|2016-06-05 22:00:00|2164|2161.5|2184|2183|2191.5|2190.5|2162.5|2161|3659035
1465250400000|2016-06-06 22:00:00|2192.5|2191.5|2194.5|2193.5|2213|2212.5|2183.5|2183|5522237
1465336800000|2016-06-07 22:00:00|2181.5|2180|2157.5|2156.5|2183|2182|2148.5|2148|5421727
1465423200000|2016-06-08 22:00:00|2149.5|2143|2123.5|2122.5|2149.5|2145.5|2116.5|2116|5985529
1465509600000|2016-06-09 22:00:00|2109.5|2105|2035.5|2034.5|2109.5|2106.5|2010.5|2010|12849546
1465768800000|2016-06-12 22:00:00|2001|2000.5|1966.5|1965.5|2023|2022.5|1963.5|1962.5|11600185
1465855200000|2016-06-13 22:00:00|1929|1924|1927|1925.5|1965|1964.5|1920.5|1919|13534802
1465941600000|2016-06-14 22:00:00|1953|1951|1930.5|1929|1963|1962|1929.5|1929|10956985
1466028000000|2016-06-15 22:00:00|1903.5|1900|1946.5|1945.5|1947|1946.5|1891.5|1890|13362575
1466114400000|2016-06-16 22:00:00|1966.5|1961.5|1965|1964|1994|1993.5|1958.5|1957|13315975
1466373600000|2016-06-19 22:00:00|2066.5|2055|2053|2052|2068|2067|2027.5|2027|10314978
1466460000000|2016-06-20 22:00:00|2042|2040.5|2081.5|2081|2085|2084.5|2026|2025|9347165
1466546400000|2016-06-21 22:00:00|2089.5|2087.5|2110|2109|2116|2115|2081.5|2081|6418322
1466632800000|2016-06-22 22:00:00|2113.5|2110|2147.5|2146.5|2150|2149.5|2088|2087.5|11534495
1466719200000|2016-06-23 22:00:00|1804.5|1787.5|1827|1825.5|1920|1919|1697.5|1696|50977422
1466978400000|2016-06-26 22:00:00|1833.5|1827|1637.5|1636|1835|1833.5|1611|1610.5|33756505
1467064800000|2016-06-27 22:00:00|1709.5|1705|1709.5|1709|1745|1744.5|1694|1693.5|25899891
1467151200000|2016-06-28 22:00:00|1747|1745.5|1776|1775|1790|1789.5|1737|1736|19716603
1467237600000|2016-06-29 22:00:00|1781|1779.5|1779.5|1778.5|1795|1794.5|1746|1745.5|12716155
1467324000000|2016-06-30 22:00:00|1794.5|1790|1783|1782.5|1808.5|1808|1752.5|1752|13232571
1467583200000|2016-07-03 22:00:00|1793.5|1793|1754|1753|1793.5|1793|1741|1740.5|9454450
1467669600000|2016-07-04 22:00:00|1732|1730|1692.5|1691|1737|1734.5|1684.5|1684|14617835
1467756000000|2016-07-05 22:00:00|1680|1675|1630.5|1629.5|1686.5|1686|1618|1617.5|18782936
1467842400000|2016-07-06 22:00:00|1646|1642|1638.5|1637|1685|1684.5|1633|1632.5|12892708
1467928800000|2016-07-07 22:00:00|1632|1630.5|1708.5|1708|1723.5|1723|1626|1625|14410244
1468188000000|2016-07-10 22:00:00|1728.5|1725.5|1731.5|1730|1738.5|1738|1691|1690|6896514
1468274400000|2016-07-11 22:00:00|1736.5|1730.5|1819|1818|1824.5|1824|1728|1726|15738989
1468360800000|2016-07-12 22:00:00|1819.5|1818.5|1799|1798.5|1830|1829.5|1789.5|1788.5|9603801
1468447200000|2016-07-13 22:00:00|1804.5|1803.5|1840|1839|1848|1847.5|1801|1800|9190590
1468533600000|2016-07-14 22:00:00|1825|1823.5|1811|1810|1848|1847|1796.5|1796|8394540
1468792800000|2016-07-17 22:00:00|1819.5|1818|1819.5|1818.5|1845|1844.5|1801|1800.5|6976939
1468879200000|2016-07-18 22:00:00|1815.5|1811.5|1788.5|1787.5|1816|1816|1770.5|1770|9727145
1468965600000|2016-07-19 22:00:00|1800.5|1799.5|1817.5|1816.5|1823.5|1823|1779|1778.5|7329784
1469052000000|2016-07-20 22:00:00|1808.5|1806|1801.5|1800.5|1830|1829.5|1780|1779|7012303
1469138400000|2016-07-21 22:00:00|1792.5|1791.5|1782.5|1782|1806.5|1805|1777|1776|7000075
1469397600000|2016-07-24 22:00:00|1780|1777.5|1788.5|1787.5|1802.5|1802|1762.5|1762|6568456
1469484000000|2016-07-25 22:00:00|1793|1787|1790.5|1790|1797.5|1797|1753|1753|7229121
1469570400000|2016-07-26 22:00:00|1797.5|1795.5|1821|1820.5|1832|1831.5|1792|1791.5|6909815
1469656800000|2016-07-27 22:00:00|1818.5|1816|1783|1782.5|1826.5|1826|1780|1779.5|6681335
1469743200000|2016-07-28 22:00:00|1797|1795|1824.5|1823.5|1845|1844|1789|1786.5|8868703
1470002400000|2016-07-31 22:00:00|1838.5|1836.5|1797|1796|1846|1845.5|1788.5|1787.5|7510168
1470088800000|2016-08-01 22:00:00|1779|1776.5|1743|1742|1787.5|1784.5|1734.5|1734|12909321
1470175200000|2016-08-02 22:00:00|1761.5|1760.5|1694.5|1693.5|1792|1785|1694.5|1693.5|15522536
1470261600000|2016-08-03 22:00:00|1720|1715.5|1725.5|1724.5|1749.5|1749|1718.5|1715.5|7362386
1470348000000|2016-08-04 22:00:00|1736.5|1734.5|1765|1763.5|1774|1773|1723|1722|11220838
1470607200000|2016-08-07 22:00:00|1780.5|1780|1810.5|1810|1833|1832|1778|1776|8054046
1470693600000|2016-08-08 22:00:00|1808|1805|1825.5|1824.5|1830|1829.5|1797.5|1797|7902119
1470780000000|2016-08-09 22:00:00|1809.5|1808|1853.5|1852.5|1863|1862.5|1802.5|1801|9618783
1470866400000|2016-08-10 22:00:00|1865|1861|1859|1858.5|1868|1867|1836.5|1835.5|8399287
1470952800000|2016-08-11 22:00:00|1864.5|1863|1853.5|1852.5|1870|1869.5|1838.5|1838|7040288
1471212000000|2016-08-14 22:00:00|1854|1853|1852|1851|1868|1867.5|1845|1844.5|4296857
1471298400000|2016-08-15 22:00:00|1836.5|1831|1824.5|1824|1836.5|1833.5|1792.5|1792|8189161
1471384800000|2016-08-16 22:00:00|1839.5|1838|1796.5|1795.5|1845|1844|1795.5|1795|6099575
1471471200000|2016-08-17 22:00:00|1805.5|1803.5|1796|1795|1808|1807.5|1785.5|1785|5655268
1471557600000|2016-08-18 22:00:00|1799.5|1794.5|1753.5|1753|1799.5|1795.5|1741.5|1741|9483762
1471816800000|2016-08-21 22:00:00|1756.5|1756|1754|1753|1794|1793.5|1751|1750.5|7197822
1471903200000|2016-08-22 22:00:00|1768|1766|1802|1801.5|1806.5|1806|1764.5|1763.5|8437257
1471989600000|2016-08-23 22:00:00|1783|1782.5|1804.5|1804|1822.5|1822|1771.5|1771|6986300
1472076000000|2016-08-24 22:00:00|1800|1796.5|1786.5|1785.5|1803.5|1800.5|1768|1767.5|5641991
1472162400000|2016-08-25 22:00:00|1786|1784|1801.5|1800.5|1805.5|1805|1776.5|1776|6333813
1472421600000|2016-08-28 22:00:00|1795.5|1791.5|1802.5|1802|1818|1817|1785.5|1784.5|4088226
1472508000000|2016-08-29 22:00:00|1813|1812.5|1836|1835.5|1844|1843|1802.5|1802|10361946
1472594400000|2016-08-30 22:00:00|1830|1829|1885.5|1885|1910|1909.5|1829|1827.5|15778727
1472680800000|2016-08-31 22:00:00|1890|1888|1901|1900|1944.5|1944|1886|1885|14679433
1472767200000|2016-09-01 22:00:00|1920|1918|1933.5|1932.5|1935|1934.5|1884.5|1884|9580505
1473026400000|2016-09-04 22:00:00|1945|1940|1939|1938|1956.5|1955.5|1926|1925.5|6544766
1473112800000|2016-09-05 22:00:00|1940|1937|1917.5|1917|1952|1951|1916.5|1916|7086950
1473199200000|2016-09-06 22:00:00|1928|1925|1935.5|1934.5|1946|1945|1903|1902.5|6893054
1473285600000|2016-09-07 22:00:00|1936|1934|1967|1966|1970.5|1970|1905|1904.5|11279066
1473372000000|2016-09-08 22:00:00|1957|1951.5|1984|1983|1998|1997.5|1947|1946.5|11903511
1473631200000|2016-09-11 22:00:00|1945|1944|1927.5|1926.5|1959.5|1959|1907.5|1907|10614982
1473717600000|2016-09-12 22:00:00|1939|1935|1867.5|1867|1943.5|1941|1867|1866.5|9884291
1473804000000|2016-09-13 22:00:00|1881|1876.5|1855|1854|1883.5|1883|1847.5|1847|11119845
1473890400000|2016-09-14 22:00:00|1843|1841|1901|1900|1902|1901.5|1837|1835.5|15046069
1473976800000|2016-09-15 22:00:00|1899.5|1896.5|1854|1853|1905|1903.5|1851.5|1851|12753386
1474236000000|2016-09-18 22:00:00|1877.5|1873.5|1890.5|1889.5|1898.5|1898|1867|1866|7180197
1474322400000|2016-09-19 22:00:00|1891.5|1888|1880.5|1879|1902|1900|1872.5|1872|6622397
1474408800000|2016-09-20 22:00:00|1912|1911|1932|1931|1953.5|1953|1912|1911|10062553
1474495200000|2016-09-21 22:00:00|1942|1939|1977.5|1976.5|1997.5|1997|1933.5|1932.5|14281413
1474581600000|2016-09-22 22:00:00|1963|1962.5|1975.5|1975|1976|1975.5|1950.5|1950|7025810
1474840800000|2016-09-25 22:00:00|1958|1955.5|1889.5|1888.5|1961.5|1958.5|1887|1886.5|13581753
1474927200000|2016-09-26 22:00:00|1907.5|1905|1859.5|1858.5|1907.5|1906.5|1842|1841.5|12045567
1475013600000|2016-09-27 22:00:00|1869.5|1869|1880|1879.5|1901|1900.5|1868.5|1868|8372629
1475100000000|2016-09-28 22:00:00|1903|1900.5|1872|1871.5|1915|1914.5|1865.5|1865|6331679
1475186400000|2016-09-29 22:00:00|1838|1836|1896|1894.5|1898|1897.5|1799|1799|14259813
1475445600000|2016-10-02 22:00:00|1897|1895.5|1873|1872|1902.5|1901.5|1855|1854.5|8006145
1475532000000|2016-10-03 22:00:00|1877|1876|1901.5|1900.5|1909|1908.5|1868|1865.5|8474194
1475618400000|2016-10-04 22:00:00|1896.5|1893|1965.5|1964|1974.5|1974|1877.5|1877|15399526
1475704800000|2016-10-05 22:00:00|1970.5|1968|2018|2017|2034.5|2034|1970.5|1968|22533950
1475791200000|2016-10-06 22:00:00|2002|2001|2017|2016|2048|2047.5|1985|1985|17451710
1476050400000|2016-10-09 22:00:00|2019|2016.5|2050|2049|2054.5|2054|1990.5|1990|11690641
1476136800000|2016-10-10 22:00:00|2038|2034.5|2049|2048|2074|2073.5|2034|2032|13038473
1476223200000|2016-10-11 22:00:00|2058|2052.5|2073.5|2072.5|2083|2082.5|2054.5|2052|11739382
1476309600000|2016-10-12 22:00:00|2056|2053|2006|2005|2056|2053|1978|1977.5|12109214
1476396000000|2016-10-13 22:00:00|2022.5|2018.5|2037.5|2037|2058|2057.5|2013|2011.5|6972098
1476655200000|2016-10-16 22:00:00|2025|2022|2016|2015.5|2058.5|2057.5|2016|2015.5|6233507
1476741600000|2016-10-17 22:00:00|2037|2034.5|2060|2059|2069.5|2069|2029.5|2027.5|7094495
1476828000000|2016-10-18 22:00:00|2062.5|2061|2049|2048|2072|2070.5|2025.5|2025|5810485
1476914400000|2016-10-19 22:00:00|2050|2048.5|2047.5|2046.5|2057|2053.5|2022.5|2022|7395885
1477000800000|2016-10-20 22:00:00|2058|2055|2051|2050|2071|2070.5|2036|2035.5|6723855
1477260000000|2016-10-23 22:00:00|2061|2058.5|2089.5|2089|2096.5|2096|2057.5|2055|4742942
1477346400000|2016-10-24 22:00:00|2089|2086|2073.5|2072.5|2099.5|2099.5|2070|2069.5|5779192
1477432800000|2016-10-25 22:00:00|2072|2067|2074|2073|2079|2078.5|2037|2036.5|6721774
1477519200000|2016-10-26 22:00:00|2067.5|2065.5|2078.5|2077.5|2081|2080.5|2044.5|2043.5|5291915
1477605600000|2016-10-27 22:00:00|2066.5|2065|2070.5|2069.5|2075|2074.5|2034|2033.5|7044687
1477868400000|2016-10-30 23:00:00|2057.5|2055.5|2058|2057|2070.5|2069.5|2044.5|2044|5416900
1477954800000|2016-10-31 23:00:00|2063.5|2062|2047|2046.5|2072|2071.5|2046|2045|4961203
1478041200000|2016-11-01 23:00:00|2039|2036|1977.5|1976|2039|2036|1977.5|1976|7765135
1478127600000|2016-11-02 23:00:00|1977|1976.5|2002|2001|2039.5|2039|1971.5|1970|7567888
1478214000000|2016-11-03 23:00:00|1987.5|1983|1938|1937|1988.5|1988|1926.5|1926|11578022
1478473200000|2016-11-06 23:00:00|1987|1981.5|2013.5|2012|2019|2018.5|1975.5|1975|7260688
1478559600000|2016-11-07 23:00:00|2012.5|2010.5|2032|2031|2035|2034.5|1996|1995.5|4676606
1478646000000|2016-11-08 23:00:00|1912.5|1908|2123.5|2121.5|2124|2123|1910|1903.5|19986050
1478732400000|2016-11-09 23:00:00|2150|2146|2220|2218|2255|2254.5|2150|2146|24243556
1478818800000|2016-11-10 23:00:00|2232|2227|2213|2211.5|2259.5|2258.5|2164.5|2163.5|13164323
1479078000000|2016-11-13 23:00:00|2234.5|2230.5|2277.5|2276.5|2299|2298.5|2234.5|2230.5|12380404
1479164400000|2016-11-14 23:00:00|2278.5|2276.5|2260|2259.5|2281|2280.5|2223|2222|9040504
1479250800000|2016-11-15 23:00:00|2260.5|2257|2221|2220|2270|2268.5|2192|2191.5|9093498
1479337200000|2016-11-16 23:00:00|2209.5|2205|2214.5|2214|2229.5|2228|2188.5|2188|6494953
1479423600000|2016-11-17 23:00:00|2235|2231.5|2192.5|2192|2248|2247|2161|2160.5|10515781
1479682800000|2016-11-20 23:00:00|2200|2198|2177|2176|2204.5|2202|2162|2161.5|5623990
1479769200000|2016-11-21 23:00:00|2199|2197|2264.5|2264|2282|2281.5|2189|2187|10324682
1479855600000|2016-11-22 23:00:00|2270|2265.5|2229|2228.5|2270|2266|2204.5|2203.5|7535852
1479942000000|2016-11-23 23:00:00|2225|2224|2225|2224|2248|2247.5|2206.5|2206|3439601
1480028400000|2016-11-24 23:00:00|2227|2222|2210.5|2209.5|2234|2230|2203|2202.5|4028293
1480287600000|2016-11-27 23:00:00|2207|2203|2173|2172|2207|2205.5|2161.5|2161|5262263
1480374000000|2016-11-28 23:00:00|2168|2167|2200|2199|2212.5|2212|2146|2145.5|6457735
1480460400000|2016-11-29 23:00:00|2196|2187|2226|2225|2229.5|2229|2178|2177.5|7108571
1480546800000|2016-11-30 23:00:00|2222|2220|2241.5|2240.5|2255|2254.5|2211|2210|8914909
1480633200000|2016-12-01 23:00:00|2229|2225|2225|2224|2234.5|2233.5|2179|2178.5|9671855
1480892400000|2016-12-04 23:00:00|2199.5|2195|2277|2276|2285|2284|2182.5|2181.5|10175535
1480978800000|2016-12-05 23:00:00|2287.5|2286|2351|2349.5|2365|2364.5|2280.5|2279.5|13730583
1481065200000|2016-12-06 23:00:00|2380|2376.5|2435|2433.5|2439|2438.5|2371|2370|15200599
1481151600000|2016-12-07 23:00:00|2410|2407|2443.5|2442.5|2475|2474|2388.5|2388|14967936
1481238000000|2016-12-08 23:00:00|2436.5|2436|2395.5|2394.5|2443.5|2437.5|2385|2384.5|8762378
1481497200000|2016-12-11 23:00:00|2398|2396|2395|2393.5|2414.5|2414|2384|2383.5|5758087
1481583600000|2016-12-12 23:00:00|2391.5|2388.5|2395|2393.5|2405.5|2404.5|2376|2375|8813645
1481670000000|2016-12-13 23:00:00|2387|2381.5|2370|2369.5|2408|2407|2360.5|2360|6554499
1481756400000|2016-12-14 23:00:00|2372.5|2370|2404.5|2403.5|2424|2423.5|2371|2368|11607720
1481842800000|2016-12-15 23:00:00|2404|2401|2397|2396|2434.5|2434|2383|2382.5|13227124
1482102000000|2016-12-18 23:00:00|2407|2402|2370.5|2369|2407|2402.5|2368.5|2368|5841120
1482188400000|2016-12-19 23:00:00|2375|2370|2411.5|2410.5|2414.5|2414|2360|2357|6464231
1482274800000|2016-12-20 23:00:00|2403.5|2400.5|2395|2394|2419|2418.5|2372.5|2372.5|4247949
1482361200000|2016-12-21 23:00:00|2398|2393.5|2402.5|2401.5|2420|2419|2398|2393.5|4388210
1482447600000|2016-12-22 23:00:00|2419.5|2415|2408.5|2407.5|2432|2432|2397.5|2397|2565421
1482793200000|2016-12-26 23:00:00|2406|2405|2415|2413.5|2426|2424.5|2404|2403.5|2221929
1482879600000|2016-12-27 23:00:00|2414|2410|2396|2395|2419|2418|2385.5|2385|3839174
1482966000000|2016-12-28 23:00:00|2384|2380.5|2376.5|2375.5|2396.5|2396|2367.5|2367|3023086
1483052400000|2016-12-29 23:00:00|2381|2380|2396|2395|2407.5|2406|2366.5|2365|2963352
1483311600000|2017-01-01 23:00:00|2397|2386|2412|2411|2423.5|2422.5|2381.5|2379.5|1907986
1483398000000|2017-01-02 23:00:00|2430|2425.5|2449.5|2448|2472.5|2472|2427|2425.5|6677943
1483484400000|2017-01-03 23:00:00|2456|2451|2467.5|2466.5|2479|2478.5|2453|2451|5001182
1483570800000|2017-01-04 23:00:00|2459|2453|2468|2467|2491|2490.5|2439.5|2438|6543028
1483657200000|2017-01-05 23:00:00|2467.5|2463|2499|2498.5|2500|2499.5|2449|2448|6490298
1483916400000|2017-01-08 23:00:00|2499|2495|2463.5|2462.5|2505.5|2504|2437|2436.5|6311920
1484002800000|2017-01-09 23:00:00|2459.5|2458.5|2435|2434|2459.5|2458.5|2410.5|2410|6090804
1484089200000|2017-01-10 23:00:00|2435|2430|2434.5|2434|2453.5|2453|2400.5|2399.5|5213053
1484175600000|2017-01-11 23:00:00|2419|2416|2391|2390|2426|2425.5|2389|2388.5|6388751
1484262000000|2017-01-12 23:00:00|2409|2408.5|2437|2436|2450|2449.5|2398.5|2398|5207439
1484521200000|2017-01-15 23:00:00|2385|2381|2374.5|2374|2394|2392|2363|2362|4346478
1484607600000|2017-01-16 23:00:00|2364|2363|2362.5|2361|2392|2391.5|2346.5|2346|5341470
1484694000000|2017-01-17 23:00:00|2373.5|2368.5|2310|2309|2375|2374.5|2297|2296.5|9574325
1484780400000|2017-01-18 23:00:00|2329.5|2327|2328|2327.5|2361|2360.5|2318|2317|6414381
1484866800000|2017-01-19 23:00:00|2330|2326.5|2307|2306.5|2337|2336.5|2302|2302|10563791
1485126000000|2017-01-22 23:00:00|2298.5|2284|2276|2275|2308|2307.5|2258.5|2258.5|7059429
1485212400000|2017-01-23 23:00:00|2278|2272|2272.5|2271.5|2297.5|2295.5|2247.5|2247.5|8403513
1485298800000|2017-01-24 23:00:00|2272|2271|2345.5|2344.5|2357|2356.5|2266.5|2266|10583540
1485385200000|2017-01-25 23:00:00|2360|2356|2337.5|2336|2383.5|2383.5|2333|2332.5|6121003
1485471600000|2017-01-26 23:00:00|2339.5|2339|2325|2323.5|2344|2343.5|2313.5|2312.5|5173118
1485730800000|2017-01-29 23:00:00|2317.5|2312|2285.5|2284.5|2324.5|2323.5|2277.5|2277|4613836
1485817200000|2017-01-30 23:00:00|2288.5|2284|2279|2278|2319.5|2318.5|2278.5|2278|5393626
1485903600000|2017-01-31 23:00:00|2298|2296.5|2318|2317|2339.5|2339|2282.5|2281.5|5596796
1485990000000|2017-02-01 23:00:00|2303|2301.5|2277.5|2276.5|2321.5|2320|2263|2262.5|6082362
1486076400000|2017-02-02 23:00:00|2284.5|2279|2320.5|2319.5|2338|2337.5|2276|2275.5|5878890
1486335600000|2017-02-05 23:00:00|2316.5|2315|2270.5|2269|2329|2328.5|2265|2264|5756673
1486422000000|2017-02-06 23:00:00|2263|2261.5|2236|2234.5|2264.5|2262|2229|2228.5|8327414
1486508400000|2017-02-07 23:00:00|2240|2237|2214|2212.5|2264.5|2264|2181|2180.5|8511303
1486594800000|2017-02-08 23:00:00|2218.5|2215.5|2269|2268.5|2275|2274|2218|2215.5|6697568
1486681200000|2017-02-09 23:00:00|2275|2270|2260.5|2259.5|2275|2273|2247|2246.5|6132364
1486940400000|2017-02-12 23:00:00|2260|2258|2307.5|2306|2312.5|2312|2260|2258|5616805
1487026800000|2017-02-13 23:00:00|2303|2300|2312|2311.5|2314|2313.5|2285|2284|4753514
1487113200000|2017-02-14 23:00:00|2306.5|2302|2319|2317.5|2338.5|2338|2298|2296.5|5428852
1487199600000|2017-02-15 23:00:00|2298|2294.5|2285|2284|2307|2305.5|2275|2274.5|5396367
1487286000000|2017-02-16 23:00:00|2294|2291.5|2239.5|2238.5|2309|2308|2225|2224.5|9043383
1487545200000|2017-02-19 23:00:00|2254.5|2250.5|2240.5|2240|2274.5|2273.5|2232|2231.5|5423954
1487631600000|2017-02-20 23:00:00|2245|2240.5|2245|2244.5|2265|2264.5|2211|2210|7020943
1487718000000|2017-02-21 23:00:00|2245.5|2245|2287.5|2286.5|2301.5|2301|2244.5|2240|10225722
1487804400000|2017-02-22 23:00:00|2277|2270.5|2244|2243|2289.5|2288.5|2241.5|2241|6826976
1487890800000|2017-02-23 23:00:00|2258|2254|2220.5|2219.5|2269|2267.5|2191.5|2191|8182452
1488150000000|2017-02-26 23:00:00|2227|2226|2206.5|2206|2239|2238.5|2195.5|2195|7756191
1488236400000|2017-02-27 23:00:00|2216.5|2214|2231.5|2230.5|2233|2232.5|2188|2187.5|6327625
1488322800000|2017-02-28 23:00:00|2249|2244.5|2301.5|2301|2318|2317.5|2247.5|2244.5|11644374
1488409200000|2017-03-01 23:00:00|2318|2316|2318|2317.5|2336|2335.5|2297.5|2296.5|5514992
1488495600000|2017-03-02 23:00:00|2320|2318.5|2364.5|2364|2374.5|2374|2312.5|2312|8036279
1488754800000|2017-03-05 23:00:00|2354.5|2352.5|2354.5|2354|2379.5|2379|2342.5|2342|5218377
1488841200000|2017-03-06 23:00:00|2359.5|2357.5|2353|2351.5|2366.5|2366|2341|2340.5|5138141
1488927600000|2017-03-07 23:00:00|2354.5|2353|2379|2378.5|2394|2393.5|2349|2346.5|5623395
1489014000000|2017-03-08 23:00:00|2373|2372|2402.5|2401|2414|2413.5|2363.5|2363|6930848
1489100400000|2017-03-09 23:00:00|2414|2410.5|2392.5|2392|2428.5|2427.5|2387.5|2387|7304317
1489359600000|2017-03-12 23:00:00|2397|2392.5|2397.5|2397|2408|2407|2384|2381.5|4475674
1489446000000|2017-03-13 23:00:00|2405|2402|2366.5|2366|2405.5|2402|2347|2346.5|4975909
1489532400000|2017-03-14 23:00:00|2376|2375|2384.5|2383|2393.5|2392.5|2365|2363.5|4385458
1489618800000|2017-03-15 23:00:00|2415.5|2415|2395|2393.5|2437|2436|2390|2389.5|7246797
1489705200000|2017-03-16 23:00:00|2395|2390.5|2376|2375|2427.5|2427|2370.5|2370|8094397
1489964400000|2017-03-19 23:00:00|2380|2376.5|2390|2389|2400|2399.5|2373.5|2373|3652872
1490050800000|2017-03-20 23:00:00|2398|2396|2387|2386|2423.5|2423|2377|2376.5|5679849
1490137200000|2017-03-21 23:00:00|2369.5|2364.5|2354.5|2353.5|2369.5|2368.5|2333.5|2333|9396378
1490223600000|2017-03-22 23:00:00|2357|2353|2361.5|2360.5|2368|2367.5|2319|2318.5|7009578
1490310000000|2017-03-23 23:00:00|2367.5|2365|2358|2356.5|2367.5|2365|2322.5|2322|6902653
1490565600000|2017-03-26 22:00:00|2329|2320.5|2369.5|2368|2372|2371.5|2306|2305|6408292
1490652000000|2017-03-27 22:00:00|2377|2375|2395.5|2394.5|2397|2396.5|2362.5|2361.5|4169119
1490738400000|2017-03-28 22:00:00|2399|2397.5|2404.5|2403.5|2414|2413.5|2389|2387.5|5752103
1490824800000|2017-03-29 22:00:00|2410|2407|2426.5|2425.5|2427|2426.5|2401|2400|4500542
1490911200000|2017-03-30 22:00:00|2417|2414|2419|2417.5|2428|2427.5|2404|2403.5|5755970
1491170400000|2017-04-02 22:00:00|2423.5|2422.5|2393.5|2392.5|2437|2436.5|2388.5|2388|6801077
1491256800000|2017-04-03 22:00:00|2396|2393|2380|2379|2404.5|2403.5|2369.5|2368.5|5034814
1491343200000|2017-04-04 22:00:00|2384.5|2379.5|2367.5|2366|2397|2396|2365.5|2363|5589035
1491429600000|2017-04-05 22:00:00|2358|2354|2384.5|2384|2388.5|2388|2327|2326.5|6374790
1491516000000|2017-04-06 22:00:00|2369.5|2368.5|2364.5|2363.5|2380|2379.5|2355.5|2355|7067570
1491775200000|2017-04-09 22:00:00|2373|2370.5|2367|2366|2377.5|2376.5|2358.5|2358|5505951
1491861600000|2017-04-10 22:00:00|2352|2350.5|2357.5|2356.5|2372|2371.5|2335.5|2335|6106626
1491948000000|2017-04-11 22:00:00|2372|2371|2359|2358.5|2388.5|2388|2346|2345.5|6908786
1492034400000|2017-04-12 22:00:00|2352|2350|2322.5|2322|2353|2352.5|2311|2310.5|10710834
1492466400000|2017-04-17 22:00:00|2324|2322.5|2282.5|2282|2329.5|2329|2271.5|2271|10345123
1492552800000|2017-04-18 22:00:00|2284|2282.5|2283.5|2283|2307.5|2307|2277.5|2277|10012855
1492639200000|2017-04-19 22:00:00|2277|2276.5|2339|2338.5|2341|2340.5|2261.5|2260|12115280
1492725600000|2017-04-20 22:00:00|2323.5|2322|2350|2348.5|2363|2362.5|2309.5|2309|15054062
1492984800000|2017-04-23 22:00:00|2548|2544|2498|2497.5|2560|2559|2474|2473|22241120
1493071200000|2017-04-24 22:00:00|2514.5|2511.5|2499.5|2499|2519.5|2518|2492.5|2492|9178272
1493157600000|2017-04-25 22:00:00|2488|2486.5|2479.5|2478.5|2489|2488.5|2463.5|2463|7555773
1493244000000|2017-04-26 22:00:00|2465.5|2461.5|2438|2437.5|2465.5|2463|2424|2423.5|8233022
1493330400000|2017-04-27 22:00:00|2442.5|2441.5|2463.5|2462.5|2472.5|2472|2428|2427.5|8141021
1493676000000|2017-05-01 22:00:00|2470.5|2470|2491.5|2491|2492|2491.5|2455.5|2455|6192358
1493762400000|2017-05-02 22:00:00|2496|2494.5|2519.5|2518.5|2523|2522.5|2475.5|2474.5|8342053
1493848800000|2017-05-03 22:00:00|2534|2533|2572|2571|2573.5|2573|2527|2525.5|9181839
1493935200000|2017-05-04 22:00:00|2471|2470|2501|2500|2516.5|2516|2453.5|2452.5|12677312
1494194400000|2017-05-07 22:00:00|2507|2505.5|2458.5|2457.5|2509|2506.5|2451.5|2451|8890588
1494280800000|2017-05-08 22:00:00|2477|2474|2460|2459|2485.5|2485|2451.5|2451|5685157
1494367200000|2017-05-09 22:00:00|2504.5|2503|2442|2441.5|2514.5|2513.5|2431.5|2431|10169352
1494453600000|2017-05-10 22:00:00|2443|2440.5|2429.5|2428.5|2452.5|2451|2409|2408.5|11596536
1494540000000|2017-05-11 22:00:00|2439|2437|2417|2416.5|2440.5|2440|2415|2414.5|8314790
1494799200000|2017-05-14 22:00:00|2444|2441|2433.5|2433|2448.5|2447.5|2427.5|2426.5|5796549
1494885600000|2017-05-15 22:00:00|2418|2401.5|2425|2424|2443|2442.5|2409.5|2401.5|6423490
1494972000000|2017-05-16 22:00:00|2409.5|2407|2375.5|2374.5|2427.5|2427|2371|2370.5|10425885
1495058400000|2017-05-17 22:00:00|2372.5|2371|2353|2352.5|2385|2384.5|2314|2313.5|16052471
1495144800000|2017-05-18 22:00:00|2366.5|2362.5|2385.5|2384.5|2404|2403.5|2355.5|2354.5|9178937
1495404000000|2017-05-21 22:00:00|2393|2387.5|2384.5|2383.5|2402.5|2402|2379.5|2379|6581616
1495490400000|2017-05-22 22:00:00|2372.5|2371|2403.5|2403|2418.5|2418|2368.5|2366|5830662
1495576800000|2017-05-23 22:00:00|2402.5|2400.5|2399.5|2399|2416.5|2415.5|2394|2393.5|6038330
1495663200000|2017-05-24 22:00:00|2412|2411|2381|2380|2417|2416.5|2375.5|2375|6191908
1495749600000|2017-05-25 22:00:00|2384|2382.5|2365.5|2364.5|2388.5|2387.5|2344.5|2344|6409311
1496008800000|2017-05-28 22:00:00|2367.5|2364.5|2393|2392.5|2398|2397.5|2364.5|2363.5|3665935
1496095200000|2017-05-29 22:00:00|2365|2363|2365|2363.5|2385.5|2385|2352.5|2352|6333170
1496181600000|2017-05-30 22:00:00|2377|2375|2388.5|2387|2406|2405.5|2360.5|2360|7786897
1496268000000|2017-05-31 22:00:00|2375.5|2373|2388|2387.5|2394|2393.5|2371.5|2370.5|5645597
1496354400000|2017-06-01 22:00:00|2406.5|2404.5|2389.5|2388.5|2428.5|2428.5|2385|2384.5|7247735
1496613600000|2017-06-04 22:00:00|2385|2384.5|2383|2382.5|2391.5|2391|2371|2370|3623033
1496700000000|2017-06-05 22:00:00|2374|2371.5|2356|2355.5|2376.5|2376|2346.5|2345.5|8653459
1496786400000|2017-06-06 22:00:00|2362.5|2358.5|2356|2355.5|2395.5|2395|2354.5|2354|6297686
1496872800000|2017-06-07 22:00:00|2359|2354.5|2381.5|2381|2387.5|2386.5|2357|2354.5|5690619
1496959200000|2017-06-08 22:00:00|2384.5|2383.5|2402|2401|2416|2415.5|2378|2377|5211665
1497218400000|2017-06-11 22:00:00|2401|2392.5|2404.5|2403.5|2419|2418.5|2390|2385.5|6026708
1497304800000|2017-06-12 22:00:00|2409.5|2408|2408.5|2407.5|2427.5|2426.5|2404|2403|5901310
1497391200000|2017-06-13 22:00:00|2420.5|2418|2410|2408.5|2441|2440.5|2399.5|2399|8090925
1497477600000|2017-06-14 22:00:00|2404|2400.5|2394.5|2393.5|2404.5|2401.5|2358.5|2358|9790463
1497564000000|2017-06-15 22:00:00|2404|2402.5|2416|2415|2428|2427|2397|2396.5|8004288
1497823200000|2017-06-18 22:00:00|2439.5|2437.5|2439|2438.5|2454|2453.5|2437|2436.5|4780456
1497909600000|2017-06-19 22:00:00|2438|2436|2427.5|2426.5|2444|2443.5|2423.5|2423|4703310
1497996000000|2017-06-20 22:00:00|2422.5|2421|2403|2402|2422.5|2421|2360|2359.5|9771916
1498082400000|2017-06-21 22:00:00|2401|2399.5|2405.5|2404.5|2406|2405.5|2363|2362.5|6244444
1498168800000|2017-06-22 22:00:00|2397.5|2394.5|2391|2390.5|2405.5|2404|2368|2367.5|4661490
1498428000000|2017-06-25 22:00:00|2402|2401.5|2405.5|2404.5|2428.5|2427.5|2397.5|2396.5|4916490
1498514400000|2017-06-26 22:00:00|2395|2393|2388|2387|2401|2400|2375.5|2374.5|5684387
1498600800000|2017-06-27 22:00:00|2387.5|2386|2425|2424|2427|2426.5|2374|2373.5|7758642
1498687200000|2017-06-28 22:00:00|2432.5|2429.5|2416|2415|2455|2454|2407.5|2406.5|9205615
1498773600000|2017-06-29 22:00:00|2424|2423.5|2393|2391|2436.5|2436|2391|2390.5|6700248
1499032800000|2017-07-02 22:00:00|2411.5|2408|2451|2450.5|2451|2450.5|2411.5|2408|3915553
1499119200000|2017-07-03 22:00:00|2467|2466|2461.5|2460.5|2473.5|2473|2448|2447|3091046
1499205600000|2017-07-04 22:00:00|2454|2450|2461.5|2460.5|2485|2484|2447|2446.5|6936305
1499292000000|2017-07-05 22:00:00|2463|2463|2479.5|2478.5|2487|2486.5|2443.5|2443.5|6559296
1499378400000|2017-07-06 22:00:00|2521|2330|2495|2494|2521|2497|2481|2330|5725399
1499637600000|2017-07-09 22:00:00|2514|2498.5|2523|2522|2530|2529.5|2503|2498.5|4304925
1499724000000|2017-07-10 22:00:00|2520|2520|2499|2498.5|2534.5|2534|2496|2494.5|4995536
1499810400000|2017-07-11 22:00:00|2513|2510|2515|2514|2522|2521.5|2504|2503.5|4663255
1499896800000|2017-07-12 22:00:00|2611|2330|2536.5|2535.5|2611|2544.5|2514|2330|4146749
1499983200000|2017-07-13 22:00:00|2538.5|2528.5|2517.5|2516|2546|2545.5|2502|2502|4228406
1500242400000|2017-07-16 22:00:00|2519|2518.5|2516.5|2516|2525|2524.5|2499.5|2499|2963660
1500328800000|2017-07-17 22:00:00|2509|2507|2478.5|2477|2515|2513.5|2458|2457.5|5200414
1500415200000|2017-07-18 22:00:00|2489.5|2486|2489.5|2489|2503.5|2502.5|2474.5|2473|3822336
1500501600000|2017-07-19 22:00:00|2506.5|2505|2482.5|2482|2512.5|2512|2468.5|2468|6207484
1500588000000|2017-07-20 22:00:00|2483|2477|2453|2452|2495.5|2494.5|2433|2432.5|8707169
1500847200000|2017-07-23 22:00:00|2464|2461.5|2461|2460|2481|2480.5|2439|2438.5|4937904
1500933600000|2017-07-24 22:00:00|2470|2467.5|2507|2506|2525|2524.5|2470|2467.5|5806614
1501020000000|2017-07-25 22:00:00|2499|2495|2509.5|2508|2518.5|2518|2486.5|2485.5|4603592
1501106400000|2017-07-26 22:00:00|2499|2495|2526.5|2526|2540.5|2540|2494.5|2493|6921937
1501192800000|2017-07-27 22:00:00|2503.5|2503|2506.5|2505|2513|2512.5|2476.5|2475.5|5590669
1501452000000|2017-07-30 22:00:00|2508|2506.5|2498|2497|2523|2522.5|2492.5|2492|4664076
1501538400000|2017-07-31 22:00:00|2524.5|2512|2512.5|2511|2531|2530|2487.5|2487|4826385
1501624800000|2017-08-01 22:00:00|2512|2509|2524.5|2524|2546.5|2546|2506.5|2506|5484238
1501711200000|2017-08-02 22:00:00|2549.5|2547|2521|2520|2560|2558|2493|2492.5|5255567
1501797600000|2017-08-03 22:00:00|2511.5|2510|2543|2542.5|2546.5|2546|2483.5|2483|6325914
1502056800000|2017-08-06 22:00:00|2550|2548|2551.5|2550.5|2566.5|2566|2544|2542.5|3458893
1502143200000|2017-08-07 22:00:00|2543.5|2542.5|2564|2562.5|2569|2568.5|2533|2532|4210806
1502229600000|2017-08-08 22:00:00|2545|2544|2528.5|2527.5|2557.5|2557|2494.5|2494|6672910
1502316000000|2017-08-09 22:00:00|2532|2530|2489.5|2488.5|2542|2540.5|2482.5|2482|6025534
1502402400000|2017-08-10 22:00:00|2484.5|2481|2454.5|2453.5|2484.5|2481|2427|2426.5|8592796
1502661600000|2017-08-13 22:00:00|2471|2470|2480.5|2479.5|2496.5|2496|2458.5|2457.5|3897344
1502748000000|2017-08-14 22:00:00|2490|2484.5|2489|2488.5|2503|2502|2474|2473|3761137
1502834400000|2017-08-15 22:00:00|2500|2498.5|2501.5|2500.5|2522|2521|2495|2494|3641279
1502920800000|2017-08-16 22:00:00|2499.5|2497|2481|2480|2501.5|2499.5|2458.5|2458|4623887
1503007200000|2017-08-17 22:00:00|2454|2450|2479|2478|2479.5|2479|2439.5|2439|5275058
1503266400000|2017-08-20 22:00:00|2468.5|2465|2455|2455|2477.5|2477|2442|2441|3054194
1503352800000|2017-08-21 22:00:00|2475|2473.5|2473.5|2472.5|2480|2479|2457|2456.5|2967499
1503439200000|2017-08-22 22:00:00|2468|2466|2465|2464|2485|2484|2452.5|2452|3705741
1503525600000|2017-08-23 22:00:00|2478|2472|2482.5|2481.5|2497|2496.5|2477|2472|3469619
1503612000000|2017-08-24 22:00:00|2489|2487|2481.5|2480.5|2497|2496.5|2476|2475|3041207
1503871200000|2017-08-27 22:00:00|2467|2454.5|2460|2459|2481|2480.5|2448.5|2447.5|3121036
1503957600000|2017-08-28 22:00:00|2439|2438|2422.5|2421|2439|2438|2404.5|2404|6256449
1504044000000|2017-08-29 22:00:00|2445.5|2443.5|2428.5|2427|2452|2451|2423|2422|3359661
1504130400000|2017-08-30 22:00:00|2441|2438|2438|2437|2462|2461|2433|2432.5|3481927
1504216800000|2017-08-31 22:00:00|2447|2443.5|2450|2448.5|2460.5|2460|2433.5|2432.5|3171088
1504476000000|2017-09-03 22:00:00|2438|2432|2438|2437|2453.5|2453|2435.5|2432|3293804
1504562400000|2017-09-04 22:00:00|2435.5|2435|2406|2404.5|2439|2438.5|2395.5|2395|3377325
1504648800000|2017-09-05 22:00:00|2394.5|2390.5|2399.5|2398.5|2410|2409.5|2383.5|2381.5|4744424
1504735200000|2017-09-06 22:00:00|2403.5|2399.5|2388|2387|2413.5|2413|2379.5|2379|5180553
1504821600000|2017-09-07 22:00:00|2378|2375.5|2393|2392|2405|2404.5|2377.5|2375|3438931
1505080800000|2017-09-10 22:00:00|2415|2412.5|2436.5|2435.5|2449.5|2449|2405|2403|4438148
1505167200000|2017-09-11 22:00:00|2454|2452|2464|2463.5|2477|2476.5|2440.5|2439.5|3191822
1505253600000|2017-09-12 22:00:00|2467|2464.5|2481|2480.5|2493.5|2493|2456.5|2456|3028480
1505340000000|2017-09-13 22:00:00|2476|2475|2488|2487|2504.5|2503|2456|2455|5132288
1505426400000|2017-09-14 22:00:00|2479.5|2477.5|2451|2450|2483|2481|2441|2440|7701965
1505685600000|2017-09-17 22:00:00|2470|2466.5|2468|2467.5|2484|2483.5|2456.5|2456|3107304
1505772000000|2017-09-18 22:00:00|2470|2467.5|2477|2476|2483|2482.5|2467.5|2465.5|3012863
1505858400000|2017-09-19 22:00:00|2471.5|2472|2470|2469|2471.5|2472|2450|2449.5|2404908
1505944800000|2017-09-20 22:00:00|2470|2481|2492.5|2492|2503|2502.5|2470|2480|3699351
1506031200000|2017-09-21 22:00:00|2484|2479|2495|2494|2504.5|2504|2478.5|2476.5|2925297
1506290400000|2017-09-24 22:00:00|2490|2496|2474.5|2473.5|2494|2496|2466|2465|2921765
1506376800000|2017-09-25 22:00:00|2471|2470|2462.5|2461.5|2479.5|2478.5|2460|2459.5|2970239
1506463200000|2017-09-26 22:00:00|2474|2473|2507|2506|2519.5|2519|2471.5|2470.5|4824192
1506549600000|2017-09-27 22:00:00|2517|2517|2530.5|2530|2538.5|2538|2512|2511|5038848
1506636000000|2017-09-28 22:00:00|2530|2526|2550|2549|2552.5|2552|2523.5|2523|4207234
1506895200000|2017-10-01 22:00:00|2557.5|2555.5|2563|2562|2565.5|2565|2537|2536|4081691
1506981600000|2017-10-02 22:00:00|2566.5|2565.5|2558.5|2557.5|2573|2572.5|2554|2553.5|2456324
1507068000000|2017-10-03 22:00:00|2558|2556|2560.5|2559.5|2563|2561.5|2542|2541|3210720
1507154400000|2017-10-04 22:00:00|2552|2550.5|2581|2580.5|2591.5|2591|2551.5|2548.5|4170096
1507240800000|2017-10-05 22:00:00|2586.5|2586.5|2597|2596|2607.5|2607|2573.5|2572.5|4515252
1507500000000|2017-10-08 22:00:00|2594|2592|2606|2604.5|2606.5|2605.5|2586|2585.5|2612189
1507586400000|2017-10-09 22:00:00|2597.5|2595|2591.5|2590.5|2605|2604|2582.5|2581.5|4009062
1507672800000|2017-10-10 22:00:00|2596|2595.5|2584|2582.5|2601.5|2600.5|2566|2565|3350548
1507759200000|2017-10-11 22:00:00|2587.5|2586|2560.5|2559.5|2588|2587.5|2557.5|2557|2777422
1507845600000|2017-10-12 22:00:00|2568.5|2562.5|2539|2538|2568.5|2565|2532.5|2532|3937614
1508104800000|2017-10-15 22:00:00|2538.5|2535.5|2533.5|2533|2540|2539.5|2520.5|2520|2469457
1508191200000|2017-10-16 22:00:00|2537.5|2536|2535|2534|2545|2544|2521.5|2521|2746878
1508277600000|2017-10-17 22:00:00|2540|2539|2532.5|2532|2543.5|2542|2523|2522.5|3795544
1508364000000|2017-10-18 22:00:00|2534.5|2530|2527.5|2527|2538|2537.5|2506.5|2506|4235911
1508450400000|2017-10-19 22:00:00|2546.5|2545|2548.5|2547.5|2558|2557.5|2540.5|2540|5574580
1508709600000|2017-10-22 22:00:00|2545|2542.5|2533|2532|2556.5|2556|2521|2520|3894948
1508796000000|2017-10-23 22:00:00|2523.5|2522|2564.5|2564|2572|2571.5|2520|2519|5090815
1508882400000|2017-10-24 22:00:00|2561.5|2560|2549|2547.5|2577|2576.5|2540.5|2540|5028334
1508968800000|2017-10-25 22:00:00|2554.5|2551.5|2588|2587|2598.5|2598|2540.5|2540|5831788
1509055200000|2017-10-26 22:00:00|2597|2596.5|2573|2572|2608|2607.5|2566|2565.5|7353784
1509318000000|2017-10-29 23:00:00|2573.5|2571|2576.5|2575|2583|2583|2567.5|2567|3901953
1509404400000|2017-10-30 23:00:00|2576|2575.5|2600.5|2599.5|2613.5|2613|2569.5|2568|5057708
1509490800000|2017-10-31 23:00:00|2593.5|2593|2629.5|2628.5|2634.5|2634|2593.5|2593|6106729
1509577200000|2017-11-01 23:00:00|2631.5|2628|2621.5|2620.5|2634.5|2632|2606|2605.5|4910842
1509663600000|2017-11-02 23:00:00|2621|2619|2540|2539.5|2621|2619|2524.5|2523.5|8952555
1509922800000|2017-11-05 23:00:00|2536.5|2536|2537|2536.5|2541|2540|2515|2514.5|4923064
1510009200000|2017-11-06 23:00:00|2538.5|2538|2530|2529|2563|2562.5|2525|2524|4790140
1510095600000|2017-11-07 23:00:00|2543|2541|2540.5|2539.5|2548.5|2548|2512|2512|6079578
1510182000000|2017-11-08 23:00:00|2539|2537.5|2531.5|2530|2572|2571.5|2507.5|2507|6363724
1510268400000|2017-11-09 23:00:00|2543|2542|2520.5|2520|2562|2561|2516.5|2516|7541617
1510527600000|2017-11-12 23:00:00|2518.5|2517|2507|2506.5|2520|2519|2480.5|2480|6552265
1510614000000|2017-11-13 23:00:00|2515.5|2512|2488.5|2487.5|2536|2535.5|2481.5|2481|6345920
1510700400000|2017-11-14 23:00:00|2486|2485|2490|2489.5|2493.5|2493|2458|2457|7239903
1510786800000|2017-11-15 23:00:00|2496.5|2495|2508|2508|2528.5|2528|2493|2492|6335749
1510873200000|2017-11-16 23:00:00|2511.5|2510.5|2517|2516|2530.5|2529.5|2502.5|2502|7416383
1511132400000|2017-11-19 23:00:00|2511|2510|2504|2503|2511.5|2510|2491|2491|4871540
1511218800000|2017-11-20 23:00:00|2489.5|2488|2545|2544|2567.5|2567|2487|2486|8539312
1511305200000|2017-11-21 23:00:00|2541|2540|2522.5|2521.5|2550|2549.5|2519.5|2519|4205911
1511391600000|2017-11-22 23:00:00|2510.5|2508.5|2517|2516|2527.5|2527|2504|2503|2770418
1511478000000|2017-11-23 23:00:00|2514|2510.5|2531.5|2531|2549|2548.5|2505|2504.5|2962822
1511737200000|2017-11-26 23:00:00|2532|2530|2512.5|2512|2560.5|2560|2507|2506.5|5094714
1511823600000|2017-11-27 23:00:00|2514.5|2511.5|2530.5|2529.5|2536.5|2536|2501.5|2501|4545447
1511910000000|2017-11-28 23:00:00|2550|2548|2557|2555.5|2585.5|2585.5|2548.5|2547.5|6818167
1511996400000|2017-11-29 23:00:00|2562.5|2561.5|2541.5|2540.5|2580|2579.5|2540.5|2539.5|4550274
1512082800000|2017-11-30 23:00:00|2535|2533|2519.5|2517.5|2556|2555.5|2503.5|2503|8989380
1512342000000|2017-12-03 23:00:00|2548|2546.5|2559|2557.5|2571.5|2571|2541|2540.5|5648225
1512428400000|2017-12-04 23:00:00|2549|2547.5|2539|2538|2562.5|2561.5|2522.5|2522|4364211
1512514800000|2017-12-05 23:00:00|2505.5|2504.5|2532|2531|2538.5|2538|2501.5|2500.5|4005905
1512601200000|2017-12-06 23:00:00|2537|2534|2540.5|2539.5|2545.5|2545|2523.5|2522.5|3249715
1512687600000|2017-12-07 23:00:00|2530|2528|2533|2532|2559|2558|2527|2526.5|5432483
1512946800000|2017-12-10 23:00:00|2527.5|2527|2543.5|2542.5|2556|2555.5|2526|2525|5376354
1513033200000|2017-12-11 23:00:00|2550.5|2546.5|2554|2553|2563.5|2563|2526|2525.5|4126892
1513119600000|2017-12-12 23:00:00|2543|2541|2542|2541|2560|2559|2532|2531.5|5236784
1513206000000|2017-12-13 23:00:00|2538.5|2533.5|2532|2531.5|2555.5|2555|2530|2529|5516822
1513292400000|2017-12-14 23:00:00|2531|2525|2524.5|2523|2535|2534.5|2491.5|2490.5|8436507
1513551600000|2017-12-17 23:00:00|2546|2545|2567|2566|2579|2578.5|2541|2540|6754556
1513638000000|2017-12-18 23:00:00|2569|2569|2545|2544|2576.5|2575.5|2537|2536|4398732
1513724400000|2017-12-19 23:00:00|2547.5|2544.5|2525|2523.5|2549.5|2548.5|2514|2513.5|3733781
1513810800000|2017-12-20 23:00:00|2525.5|2525.5|2528.5|2527.5|2533|2532|2497|2496.5|4710484
1513897200000|2017-12-21 23:00:00|2515|2513.5|2516|2514.5|2528|2527.5|2500|2499.5|3438816
1514329200000|2017-12-26 23:00:00|2499|2498|2507|2506|2527.5|2526.5|2495|2494.5|2697855
1514415600000|2017-12-27 23:00:00|2507.5|2505.5|2493|2492|2513.5|2512.5|2489.5|2489|3102499
1514502000000|2017-12-28 23:00:00|2497.5|2497|2480|2478.5|2499|2498|2470.5|2470|3832792
1514847600000|2018-01-01 23:00:00|2474.5|2473.5|2470.5|2469.5|2483|2479.5|2447|2446|5593597
1514934000000|2018-01-02 23:00:00|2473.5|2472|2480|2479.5|2489.5|2488.5|2460|2459.5|5123046
1515020400000|2018-01-03 23:00:00|2492|2489|2524|2522.5|2535.5|2535|2482.5|2482|6440020
1515106800000|2018-01-04 23:00:00|2533|2531|2551.5|2551|2554.5|2554|2531|2530|4139191
1515366000000|2018-01-07 23:00:00|2567.5|2566|2584|2582.5|2592.5|2592|2565|2563.5|6907857
1515452400000|2018-01-08 23:00:00|2581.5|2581|2604|2603.5|2608.5|2608|2580|2579|5521318
1515538800000|2018-01-09 23:00:00|2594|2593|2637|2636|2647.5|2647|2593.5|2593|8999906
1515625200000|2018-01-10 23:00:00|2648|2646.5|2661|2659.5|2684.5|2684|2632|2631.5|8537958
1515711600000|2018-01-11 23:00:00|2699.5|2698|2681.5|2681|2703|2701.5|2670.5|2670|6280650
1515970800000|2018-01-14 23:00:00|2686|2683.5|2687|2686.5|2697.5|2697|2668|2667.5|3965533
1516057200000|2018-01-15 23:00:00|2684.5|2682.5|2668.5|2668.5|2704|2703|2666.5|2666|5008658
1516143600000|2018-01-16 23:00:00|2676.5|2675|2671|2669.5|2698|2697.5|2664|2663.5|6016343
1516230000000|2018-01-17 23:00:00|2683.5|2681|2720|2719|2740|2739.5|2678.5|2678|10326569
1516316400000|2018-01-18 23:00:00|2726|2725.5|2738|2736.5|2756.5|2756|2720.5|2720|9553258
1516575600000|2018-01-21 23:00:00|2739.5|2734|2747.5|2746.5|2752.5|2752|2725.5|2724.5|4865957
1516662000000|2018-01-22 23:00:00|2765.5|2765|2722|2721|2769.5|2767.5|2699.5|2699|6819552
1516748400000|2018-01-23 23:00:00|2726|2722.5|2715.5|2715|2733|2732.5|2707|2706.5|4368518
1516834800000|2018-01-24 23:00:00|2711|2708|2690.5|2689.5|2721|2720.5|2676.5|2676|7209564
1516921200000|2018-01-25 23:00:00|2700|2698|2693.5|2692.5|2706.5|2705|2685|2684.5|4834132
1517180400000|2018-01-28 23:00:00|2703.5|2701|2720.5|2720|2724|2723.5|2698|2697.5|4039748
1517266800000|2018-01-29 23:00:00|2690|2689|2671|2670|2707.5|2707|2657.5|2657|7346811
1517353200000|2018-01-30 23:00:00|2665|2663.5|2652.5|2651|2665|2663.5|2646|2645.5|5189285
1517439600000|2018-01-31 23:00:00|2670|2667.5|2633|2632|2688.5|2688|2626|2625|8449884
1517526000000|2018-02-01 23:00:00|2631|2627|2662.5|2662|2671.5|2671|2607|2600|7088035
1517785200000|2018-02-04 23:00:00|2642|2640.5|2634.5|2633|2656|2655.5|2624|2623.5|7068845
1517871600000|2018-02-05 23:00:00|2555.5|2552.5|2551|2550|2594.5|2594|2537.5|2537|15803403
1517958000000|2018-02-06 23:00:00|2580|2578.5|2589|2588|2601.5|2601|2550.5|2550|10229848
1518044400000|2018-02-07 23:00:00|2581|2579|2514.5|2513|2595.5|2595|2511.5|2510.5|8919430
1518130800000|2018-02-08 23:00:00|2532.5|2531.5|2476.5|2475|2538|2536.5|2459.5|2458.5|12773224
1518390000000|2018-02-11 23:00:00|2518.5|2515.5|2518.5|2517|2552|2551.5|2504|2502.5|6771775
1518476400000|2018-02-12 23:00:00|2510|2507|2486.5|2485.5|2521|2520|2480.5|2480|5814017
1518562800000|2018-02-13 23:00:00|2496|2493.5|2492.5|2491|2517|2517|2473|2472.5|7760273
1518649200000|2018-02-14 23:00:00|2506.5|2503|2516.5|2515|2550|2549.5|2501|2500|8249293
1518735600000|2018-02-15 23:00:00|2537|2533|2529|2528.5|2539.5|2538|2509.5|2509|6386050
1518994800000|2018-02-18 23:00:00|2543.5|2525|2529|2528.5|2546.5|2544.5|2526|2525|2930555
1519081200000|2018-02-19 23:00:00|2531.5|2530.5|2542|2541|2548|2547|2524.5|2524|4405530
1519167600000|2018-02-20 23:00:00|2518.5|2512.5|2546.5|2545.5|2564|2563.5|2517.5|2512.5|4443315
1519254000000|2018-02-21 23:00:00|2559.5|2555|2565|2564|2582|2580.5|2536.5|2536|7823910
1519340400000|2018-02-22 23:00:00|2572|2570.5|2548|2546.5|2572.5|2572|2530|2530|3368305
1519599600000|2018-02-25 23:00:00|2564|2561.5|2567.5|2566.5|2578.5|2577.5|2555.5|2554.5|4015016
1519686000000|2018-02-26 23:00:00|2594.5|2590|2589.5|2588.5|2604.5|2604|2584|2583|5264307
1519772400000|2018-02-27 23:00:00|2592|2591.5|2591.5|2590.5|2617.5|2617|2582.5|2582|4190806
1519858800000|2018-02-28 23:00:00|2581.5|2578.5|2584.5|2584|2595|2594.5|2546|2545.5|7915147
1519945200000|2018-03-01 23:00:00|2563|2560|2506|2505|2567.5|2566|2487.5|2487|10312171
1520204400000|2018-03-04 23:00:00|2505.5|2359|2276.5|2275.5|2505.5|2386|2255.5|2255|40720864
1520290800000|2018-03-05 23:00:00|2262.5|2262|2280.5|2279.5|2318.5|2318|2262.5|2262|18646042
1520377200000|2018-03-06 23:00:00|2282|2280|2244|2243|2282.5|2281|2214|2213|18461221
1520463600000|2018-03-07 23:00:00|2241|2240.5|2265.5|2264|2280.5|2280|2238.5|2236.5|14199098
1520550000000|2018-03-08 23:00:00|2262|2265.5|2250.5|2249.5|2273.5|2273|2232.5|2232|11699322
1520809200000|2018-03-11 23:00:00|2254.5|2250|2255|2254|2267|2266.5|2240|2239|11297198
1520895600000|2018-03-12 23:00:00|2265|2264|2250|2249|2283.5|2283|2246|2245.5|13397243
1520982000000|2018-03-13 23:00:00|2253|2251.5|2248.5|2248|2280|2279.5|2240|2239.5|9798866
1521068400000|2018-03-14 23:00:00|2255.5|2251.5|2257.5|2257|2261|2260.5|2235.5|2235|16186060
1521154800000|2018-03-15 23:00:00|2255|2253|2272|2271|2289.5|2289|2249|2248.5|11774679
1521414000000|2018-03-18 23:00:00|2288|2287|2239|2238|2289.5|2288|2227|2226.5|9272058
1521500400000|2018-03-19 23:00:00|2233|2233|2245.5|2244|2257|2256.5|2225|2224.5|9592251
1521586800000|2018-03-20 23:00:00|2246.5|2245|2230.5|2229.5|2246.5|2245|2219.5|2219|7446262
1521673200000|2018-03-21 23:00:00|2227.5|2226.5|2171.5|2170|2231.5|2231|2146.5|2146|17052240
1521759600000|2018-03-22 23:00:00|2159|2158|2137|2136|2163.5|2162.5|2118.5|2118|16349227
1522015200000|2018-03-25 22:00:00|2139.5|2135|2119|2118.5|2139.5|2138.5|2105.5|2105|14083717
1522101600000|2018-03-26 22:00:00|2166.5|2161|2130.5|2130|2166.5|2164|2127|2126.5|11865569
1522188000000|2018-03-27 22:00:00|2118|2116.5|2136|2135|2139|2138|2093.5|2093|12123114
1522274400000|2018-03-28 22:00:00|2140|2140|2163|2162|2183.5|2183|2134.5|2134|9077443
1522706400000|2018-04-02 22:00:00|2150|2149|2163|2162|2168|2167.5|2143.5|2142.5|5658182
1522792800000|2018-04-03 22:00:00|2159|2159|2155|2154.5|2161|2160.5|2119|2118|8375613
1522879200000|2018-04-04 22:00:00|2185.5|2184|2191.5|2191|2200|2199.5|2178|2175.5|8135075
1522965600000|2018-04-05 22:00:00|2187|2185|2195.5|2194.5|2210|2209.5|2181|2180|7195113
1523224800000|2018-04-08 22:00:00|2211.5|2209.5|2205|2204|2224|2223.5|2194|2193.5|5983323
1523311200000|2018-04-09 22:00:00|2223.5|2221.5|2226.5|2225|2235|2234.5|2207|2206.5|5647681
1523397600000|2018-04-10 22:00:00|2229.5|2225.5|2217.5|2216.5|2230.5|2229.5|2206|2206|5612389
1523484000000|2018-04-11 22:00:00|2235.5|2230.5|2254.5|2253|2258|2257.5|2230|2229.5|10774530
1523570400000|2018-04-12 22:00:00|2259|2257.5|2274|2273|2289|2288.5|2256.5|2256|33925143
1523829600000|2018-04-15 22:00:00|2286|2281.5|2292.5|2292.5|2295|2294.5|2277.5|2277|11261461
1523916000000|2018-04-16 22:00:00|2288.5|2287.5|2318|2317|2326.5|2326|2288.5|2287.5|22431564
1524002400000|2018-04-17 22:00:00|2313.5|2313|2330|2329|2339.5|2339|2313.5|2313|25773157
1524088800000|2018-04-18 22:00:00|2335|2333|2350|2349|2355.5|2355|2332.5|2331|13201530
1524175200000|2018-04-19 22:00:00|2359.5|2355|2345.5|2344.5|2360|2359.5|2335|2334|7208513
1524434400000|2018-04-22 22:00:00|2343|2341.5|2360.5|2360|2366.5|2366|2338.5|2337.5|8564477
1524520800000|2018-04-23 22:00:00|2356|2356|2344.5|2344|2362.5|2361.5|2327.5|2327|8545815
1524607200000|2018-04-24 22:00:00|2330.5|2327|2340.5|2340|2352.5|2352|2323.5|2322.5|11781800
1524693600000|2018-04-25 22:00:00|2342|2341.5|2349.5|2348.5|2355.5|2355|2336|2335.5|6539898
1524780000000|2018-04-26 22:00:00|2349|2347|2354|2353.5|2360|2359.5|2340|2339.5|28567388
1525039200000|2018-04-29 22:00:00|2358.5|2355.5|2375|2374.5|2382|2381.5|2358|2355.5|5515412
1525212000000|2018-05-01 22:00:00|2371.5|2365.5|2388|2386.5|2396.5|2396|2366.5|2365.5|13692122
1525298400000|2018-05-02 22:00:00|2262.5|2261|2240.5|2240|2270|2269.5|2235.5|2235|11682970
1525384800000|2018-05-03 22:00:00|2248.5|2247.5|2254.5|2253.5|2257.5|2257|2226.5|2225.5|7888815
1525644000000|2018-05-06 22:00:00|2257.5|2255.5|2266|2265|2268.5|2268|2249.5|2248|4627882
1525730400000|2018-05-07 22:00:00|2268|2265.5|2248.5|2247.5|2268.5|2268|2234|2233.5|10822007
1525816800000|2018-05-08 22:00:00|2252|2252|2224|2223|2259|2257.5|2213.5|2213|9033651
1525903200000|2018-05-09 22:00:00|2234|2233.5|2235.5|2234|2246.5|2246|2221|2219|4873543
1525989600000|2018-05-10 22:00:00|2242|2240|2250|2249|2256|2255.5|2234.5|2234|9749682
1526248800000|2018-05-13 22:00:00|2256.5|2255.5|2254|2253|2257.5|2256|2239|2238.5|28288039
1526335200000|2018-05-14 22:00:00|2255.5|2255|2269|2268|2276|2275.5|2248|2247|13178092
1526421600000|2018-05-15 22:00:00|2288.5|2286|2269|2268|2298|2297|2263.5|2262.5|45919282
1526508000000|2018-05-16 22:00:00|2269.5|2266.5|2304|2303|2306|2305.5|2269.5|2266.5|23485293
1526594400000|2018-05-17 22:00:00|2306.5|2304|2299.5|2299|2317.5|2317|2296|2295.5|12512868
1526853600000|2018-05-20 22:00:00|2308|2305.5|2298.5|2298|2308|2306|2293|2292|2796424
1526940000000|2018-05-21 22:00:00|2297|2296|2303|2302|2308.5|2307.5|2287.5|2287|3959585
1527026400000|2018-05-22 22:00:00|2293.5|2292|2255|2254|2294.5|2293|2242|2241.5|8154595
1527112800000|2018-05-23 22:00:00|2262.5|2260|2246.5|2245.5|2270|2269|2232.5|2231.5|5593186
1527199200000|2018-05-24 22:00:00|2260|2253|2247|2246|2270.5|2270|2228.5|2228|6035978
1527458400000|2018-05-27 22:00:00|2265.5|2261.5|2234|2233|2272|2271.5|2213|2212.5|4414288
1527544800000|2018-05-28 22:00:00|2202.5|2200.5|2139.5|2138.5|2211.5|2210|2134|2133.5|18883628
1527631200000|2018-05-29 22:00:00|2129.5|2116.5|2131|2129.5|2152.5|2151.5|2106.5|2106|21332140
1527717600000|2018-05-30 22:00:00|2149.5|2144.5|2139|2138.5|2160|2159.5|2115.5|2115|8863617
1527804000000|2018-05-31 22:00:00|2160|2157|2188|2187|2205.5|2204.5|2157.5|2153.5|11537477
1528063200000|2018-06-03 22:00:00|2209|2206|2199.5|2198.5|2209|2206.5|2184|2183.5|6399495
1528149600000|2018-06-04 22:00:00|2197.5|2197|2184|2183|2207.5|2207|2178|2177|7416684
1528236000000|2018-06-05 22:00:00|2187|2183.5|2164.5|2163.5|2187|2186|2142|2141.5|11122375
1528322400000|2018-06-06 22:00:00|2182|2180.5|2184.5|2183.5|2203|2202.5|2179|2176|7394324
1528408800000|2018-06-07 22:00:00|2163.5|2161.5|2177|2176|2186|2185.5|2157.5|2156.5|9690319
1528668000000|2018-06-10 22:00:00|2197.5|2191.5|2204.5|2203.5|2217.5|2217|2189|2188.5|8929910
1528754400000|2018-06-11 22:00:00|2212.5|2209|2191|2190|2214|2213.5|2181.5|2181|9601122
1528840800000|2018-06-12 22:00:00|2192|2190.5|2187|2186|2201.5|2200.5|2173|2172|8667223
1528927200000|2018-06-13 22:00:00|2168.5|2167.5|2189.5|2188.5|2196|2195.5|2155|2154.5|9486407
1529013600000|2018-06-14 22:00:00|2191|2189|2166.5|2165.5|2199.5|2198.5|2165.5|2165|13651607
1529272800000|2018-06-17 22:00:00|2163|2160|2155.5|2154.5|2183.5|2183|2142|2141.5|6514966
1529359200000|2018-06-18 22:00:00|2139.5|2136.5|2147.5|2146|2153|2152.5|2122.5|2122|11075063
1529445600000|2018-06-19 22:00:00|2161|2160.5|2146|2145|2163.5|2162|2137|2137|5668847
1529532000000|2018-06-20 22:00:00|2153.5|2152.5|2124|2123|2158|2156.5|2116|2115.5|5255275
1529618400000|2018-06-21 22:00:00|2144|2141|2142|2141|2149.5|2148.5|2130|2129.5|4580419
1529877600000|2018-06-24 22:00:00|2300|2000|2118.5|2118.5|2300|2133.5|2117.5|2000|3610424
1529964000000|2018-06-25 22:00:00|2128.5|2128.5|2104.5|2103.5|2130|2128.5|2097.5|2097|4862468
1530050400000|2018-06-26 22:00:00|2104|2102|2095.5|2094.5|2115.5|2115|2065.5|2065|8278884
1530136800000|2018-06-27 22:00:00|2084.5|2082|2081.5|2080.5|2105|2104.5|2066|2065.5|6137181
1530223200000|2018-06-28 22:00:00|2082.5|2082|2104.5|2103|2122|2121|2082.5|2082|7630757
1530482400000|2018-07-01 22:00:00|2087.5|2086|2081.5|2080.5|2090.5|2090|2068|2067|7230680
1530568800000|2018-07-02 22:00:00|2082.5|2082.5|2089|2088|2107|2106.5|2071.5|2071|7126183
1530655200000|2018-07-03 22:00:00|2086.5|2086.5|2100|2099.5|2111.5|2111|2081|2080|4392301
1530741600000|2018-07-04 22:00:00|2091|2090|2113.5|2112.5|2130.5|2130|2084.5|2079|6408899
1530828000000|2018-07-05 22:00:00|2119|2116|2113.5|2112.5|2122.5|2120.5|2096.5|2096|4930605
1531087200000|2018-07-08 22:00:00|2119.5|2116.5|2136.5|2135.5|2140|2139.5|2118|2115.5|5574218
1531173600000|2018-07-09 22:00:00|2133|2131.5|2112.5|2111|2136|2135|2101.5|2101|6098855
1531260000000|2018-07-10 22:00:00|2103|2100|2079.5|2079|2103|2101|2067|2066.5|6642083
1531346400000|2018-07-11 22:00:00|2084|2081|2077.5|2076.5|2087|2086.5|2061|2060.5|5075899
1531432800000|2018-07-12 22:00:00|2088|2074.5|2075.5|2074.5|2088|2084.5|2066.5|2066|4466463
1531692000000|2018-07-15 22:00:00|2116.5|2033.5|2077.5|2077|2116.5|2084|2063|2033.5|4918829
1531778400000|2018-07-16 22:00:00|2072.5|2071|2085|2084|2092|2091.5|2069|2067|4537374
1531864800000|2018-07-17 22:00:00|2091.5|2089.5|2096.5|2096|2100|2099.5|2080|2079|6605298
1531951200000|2018-07-18 22:00:00|2096|2096.5|2093.5|2092|2111|2110.5|2088|2087.5|5465572
1532037600000|2018-07-19 22:00:00|2089.5|2087.5|2081|2080|2089.5|2087.5|2050|2049.5|7490432
1532296800000|2018-07-22 22:00:00|2075|2075|2078|2077|2087.5|2087|2063|2062|4474453
1532383200000|2018-07-23 22:00:00|2091.5|2089.5|2112.5|2111.5|2120|2119.5|2078|2077.5|8702650
1532469600000|2018-07-24 22:00:00|2103.5|2103|2093|2091.5|2120|2119.5|2085.5|2085|5953002
1532556000000|2018-07-25 22:00:00|2105.5|2094.5|2113|2112|2113.5|2113|2091|2089.5|5890186
1532642400000|2018-07-26 22:00:00|2110.5|2110|2121|2120.5|2136|2135.5|2109.5|2107|6186283
1532901600000|2018-07-29 22:00:00|2122.5|2121|2140.5|2140|2148|2147.5|2114.5|2113|5056259
1532988000000|2018-07-30 22:00:00|2136|2135|2164|2163.5|2171|2170.5|2135|2133|6992706
1533074400000|2018-07-31 22:00:00|2156.5|2155.5|2164|2163|2180.5|2180|2151|2150|7330096
1533160800000|2018-08-01 22:00:00|2195.5|2192|2199|2198|2220|2215|2167.5|2167|12845086
1533247200000|2018-08-02 22:00:00|2194.5|2193.5|2210|2209.5|2214.5|2214|2194.5|2193.5|6459061
1533506400000|2018-08-05 22:00:00|2213|2206.5|2200.5|2200|2217|2216|2183.5|2183|6775870
1533592800000|2018-08-06 22:00:00|2205.5|2205|2208.5|2207.5|2216.5|2216|2201|2200.5|4341730
1533679200000|2018-08-07 22:00:00|2206.5|2206|2214|2213|2222|2221.5|2199|2198.5|5183936
1533765600000|2018-08-08 22:00:00|2217.5|2217|2227.5|2226.5|2231.5|2231|2203|2202.5|5153255
1533852000000|2018-08-09 22:00:00|2205.5|2201.5|2175|2174|2208|2207.5|2160.5|2160.5|11290286
1534111200000|2018-08-12 22:00:00|2170|2167|2166.5|2165.5|2180.5|2180|2161.5|2161|5323909
1534197600000|2018-08-13 22:00:00|2174|2165|2155.5|2154.5|2180.5|2180|2141.5|2141|5778384
1534284000000|2018-08-14 22:00:00|2177|2158|2132.5|2131|2177|2169|2126.5|2126|6769529
1534370400000|2018-08-15 22:00:00|2140|2139.5|2160|2159|2163.5|2163|2135.5|2134.5|6478546
1534456800000|2018-08-16 22:00:00|2166|2160.5|2155|2154|2166|2165|2143.5|2143|5006382
1534716000000|2018-08-19 22:00:00|2163.5|2156.5|2154|2153.5|2166.5|2165.5|2147.5|2147|3510523
1534802400000|2018-08-20 22:00:00|2147|2146.5|2176|2175|2188.5|2188|2144|2143|4947448
1534888800000|2018-08-21 22:00:00|2170.5|2170|2180|2179|2190|2189.5|2169.5|2167.5|4517771
1534975200000|2018-08-22 22:00:00|2183.5|2181|2173|2172|2183.5|2181|2165.5|2165|4958456
1535061600000|2018-08-23 22:00:00|2176.5|2171|2179|2178.5|2192.5|2192.5|2171|2170|4745001
1535320800000|2018-08-26 22:00:00|2190|2188.5|2197|2196|2207|2206.5|2178|2177.5|2669503
1535407200000|2018-08-27 22:00:00|2213|2210|2209|2208|2218|2217.5|2192|2191.5|5554679
1535493600000|2018-08-28 22:00:00|2210|2206.5|2212|2211|2216|2215|2194|2193.5|4943937
1535580000000|2018-08-29 22:00:00|2208|2202|2192|2191|2210|2208.5|2182.5|2182|5204827
1535666400000|2018-08-30 22:00:00|2192.5|2187|2170|2169|2192.5|2192|2165|2164.5|6238535
1535925600000|2018-09-02 22:00:00|2198|2164|2208.5|2207.5|2214.5|2214|2179|2164|7512467
1536012000000|2018-09-03 22:00:00|2214|2210|2207.5|2206.5|2229|2228.5|2191.5|2191|8429943
1536098400000|2018-09-04 22:00:00|2195|2193.5|2197.5|2196.5|2210.5|2210|2184|2183.5|8222468
1536184800000|2018-09-05 22:00:00|2192.5|2190.5|2198|2197|2217.5|2217|2185.5|2184.5|5760726
1536271200000|2018-09-06 22:00:00|2205|2196|2179|2178|2205.5|2204.5|2170.5|2170|6456931
1536530400000|2018-09-09 22:00:00|2180|2172|2195.5|2195|2206|2205.5|2165.5|2164.5|5982952
1536616800000|2018-09-10 22:00:00|2194|2180|2184|2183|2198.5|2198|2159|2158.5|7064410
1536703200000|2018-09-11 22:00:00|2195|2181|2195|2194|2198|2198|2180.5|2180|5785732
1536789600000|2018-09-12 22:00:00|2192.5|2192.5|2207|2206.5|2215|2214.5|2191|2190|6284222
1536876000000|2018-09-13 22:00:00|2215.5|2214.5|2217.5|2216.5|2223|2222.5|2206.5|2206|4183604
1537135200000|2018-09-16 22:00:00|2213.5|2209.5|2223|2222|2227.5|2227|2208|2206.5|5000281
1537221600000|2018-09-17 22:00:00|2227.5|2225|2241|2240|2256|2255.5|2226.5|2225|7705721
1537308000000|2018-09-18 22:00:00|2248|2241|2284|2283.5|2289.5|2289|2245.5|2241|8954531
1537394400000|2018-09-19 22:00:00|2279.5|2279.5|2305|2304|2319|2318.5|2279|2275|9562208
1537480800000|2018-09-20 22:00:00|2302|2301.5|2330|2329|2339|2338.5|2300.5|2298.5|13837078
1537740000000|2018-09-23 22:00:00|2329.5|2320.5|2329|2328|2343.5|2343|2321|2320.5|4011559
1537826400000|2018-09-24 22:00:00|2333|2332|2350.5|2349.5|2359.5|2359|2329|2326.5|4643628
1537912800000|2018-09-25 22:00:00|2349|2348.5|2367.5|2367|2368|2367.5|2343|2342|4519393
1537999200000|2018-09-26 22:00:00|2357.5|2357|2362|2361|2370|2369.5|2338.5|2338|4703224
1538085600000|2018-09-27 22:00:00|2333.5|2330.5|2307|2306|2335.5|2333.5|2265|2264|9123048
1538344800000|2018-09-30 22:00:00|2312.5|2311|2310|2305|2329|2328.5|2299.5|2298|5251551
1538431200000|2018-10-01 22:00:00|2310|2305|2307|2306|2314|2313.5|2279|2278.5|7393304
1538517600000|2018-10-02 22:00:00|2325|2324|2326.5|2325.5|2336|2335.5|2314.5|2314|6285917
1538604000000|2018-10-03 22:00:00|2317.5|2315|2370|2369|2375.5|2375|2316.5|2315|10648132
1538690400000|2018-10-04 22:00:00|2368|2367.5|2374|2373.5|2384.5|2384|2353.5|2352.5|8920990
1538949600000|2018-10-07 22:00:00|2368|2362.5|2347.5|2346.5|2380.5|2380|2340|2339.5|7353915
1539036000000|2018-10-08 22:00:00|2351|2351|2356.5|2355.5|2372.5|2372|2337|2337|6514713
1539122400000|2018-10-09 22:00:00|2350|2346.5|2350.5|2349.5|2390|2389.5|2347|2346|10378322
1539208800000|2018-10-10 22:00:00|2307.5|2303|2268.5|2268|2314.5|2313|2262|2261.5|15523463
1539295200000|2018-10-11 22:00:00|2262.5|2262|2245|2244|2297.5|2294.5|2233.5|2233|8534636
1539554400000|2018-10-14 22:00:00|2249|2247|2263.5|2263|2274|2273.5|2236|2235|6162673
1539640800000|2018-10-15 22:00:00|2265.5|2264.5|2249.5|2249|2266|2265.5|2229|2228.5|8868377
1539727200000|2018-10-16 22:00:00|2258.5|2258|2252|2251|2271|2270.5|2244|2243.5|6766938
1539813600000|2018-10-17 22:00:00|2253|2248|2253.5|2252|2279|2278.5|2249|2241|7963992
1539900000000|2018-10-18 22:00:00|2252|2252.5|2241.5|2239.5|2255.5|2254.5|2213.5|2212.5|11598296
1540159200000|2018-10-21 22:00:00|2271|2249|2249|2248.5|2274|2272.5|2242.5|2242|6679345
1540245600000|2018-10-22 22:00:00|2218|2215.5|2215|2214|2233|2232|2189.5|2189|9652528
1540332000000|2018-10-23 22:00:00|2214.5|2212|2199|2198|2236.5|2235.5|2195.5|2195|7975714
1540418400000|2018-10-24 22:00:00|2189.5|2187.5|2208|2207.5|2221.5|2221|2173|2172.5|9097609
1540504800000|2018-10-25 22:00:00|2184.5|2182.5|2165|2164.5|2185|2183.5|2140.5|2140|9682753
1540767600000|2018-10-28 23:00:00|2212|2210.5|2203|2202|2220|2219.5|2200.5|2200|5654169
1540854000000|2018-10-29 23:00:00|2204|2202.5|2196.5|2195.5|2217.5|2217|2188|2187.5|7873876
1540940400000|2018-10-30 23:00:00|2219|2207.5|2222.5|2221.5|2234|2233.5|2206.5|2206|7014053
1541026800000|2018-10-31 23:00:00|2216|2214|2212|2211.5|2237|2236.5|2205|2204.5|5869555
1541113200000|2018-11-01 23:00:00|2245|2240|2230|2229|2256|2255.5|2223|2222.5|7681711
1541372400000|2018-11-04 23:00:00|2224|2222|2210.5|2209.5|2235.5|2235|2206.5|2206|5861107
1541458800000|2018-11-05 23:00:00|2208|2208|2205.5|2205|2216.5|2215.5|2197|2196.5|4339393
1541545200000|2018-11-06 23:00:00|2219.5|2216|2221|2220.5|2235|2234|2215|2213|8447763
1541631600000|2018-11-07 23:00:00|2237.5|2235|2229.5|2229|2242.5|2241.5|2225|2224.5|4961758
1541718000000|2018-11-08 23:00:00|2224.5|2223.5|2230|2228.5|2234.5|2234|2211|2210|5798868
1541977200000|2018-11-11 23:00:00|2240|2238.5|2210|2209|2245|2244.5|2202|2201.5|5450153
1542063600000|2018-11-12 23:00:00|2217|2215|2222.5|2221|2224.5|2224|2202|2201.5|5471110
1542150000000|2018-11-13 23:00:00|2207.5|2206|2207.5|2206.5|2228.5|2228|2173|2172.5|6901580
1542236400000|2018-11-14 23:00:00|2215.5|2214|2176.5|2176|2231|2231|2153|2152.5|8585066
1542322800000|2018-11-15 23:00:00|2192.5|2191|2168|2167|2225|2224.5|2149.5|2149|8550039
1542582000000|2018-11-18 23:00:00|2167.5|2165|2167.5|2166.5|2186|2185.5|2165|2164.5|4928939
1542668400000|2018-11-19 23:00:00|2175|2170|2110.5|2109.5|2175|2173.5|2097|2096.5|10139570
1542754800000|2018-11-20 23:00:00|2115.5|2115|2117.5|2117|2132.5|2132|2102.5|2101.5|6062510
1542841200000|2018-11-21 23:00:00|2112.5|2112|2082.5|2082|2113.5|2112|2079|2078.5|6474170
1542927600000|2018-11-22 23:00:00|2086|2082.5|2091.5|2090.5|2097.5|2096.5|2076|2075.5|4637388
1543186800000|2018-11-25 23:00:00|2110|2107|2123|2122.5|2136.5|2136|2104|2102|8489923
1543273200000|2018-11-26 23:00:00|2117.5|2116|2128|2127|2139|2138.5|2111|2110|5720608
1543359600000|2018-11-27 23:00:00|2139|2123|2146.5|2145.5|2170.5|2170|2139|2123|10265489
1543446000000|2018-11-28 23:00:00|2167|2165|2159.5|2159|2178|2177|2154.5|2154|7594229
1543532400000|2018-11-29 23:00:00|2160|2152|2148|2147|2168|2166|2132.5|2132|6200501
1543791600000|2018-12-02 23:00:00|2198|2197.5|2163.5|2162.5|2200|2199.5|2155|2154.5|6954203
1543878000000|2018-12-03 23:00:00|2145|2143|2121|2120|2149|2147|2110.5|2110|8031169
1543964400000|2018-12-04 23:00:00|2103|2102.5|2062.5|2062|2108.5|2106|2057.5|2057|9252009
1544050800000|2018-12-05 23:00:00|2051|2050.5|1977|1976.2|2055|2052|1972.2|1972|16522458
1544137200000|2018-12-06 23:00:00|2003|2000|1978.2|1977.6|2008|2007|1973|1972.6|11883470
1544396400000|2018-12-09 23:00:00|1963.4|1961|1925.4|1924.8|1972|1971.4|1916.4|1916.2|12999561
1544482800000|2018-12-10 23:00:00|1944.8|1936.6|1929|1928|1952|1951.4|1886|1885.8|15565171
1544569200000|2018-12-11 23:00:00|1929.6|1929|1940.2|1939.8|1953.2|1952.8|1924.8|1924.2|7925566
1544655600000|2018-12-12 23:00:00|1948.8|1946.6|1929.8|1929|1962.2|1961.6|1928.2|1928|8540232
1544742000000|2018-12-13 23:00:00|1927.6|1924.4|1913.2|1912.4|1927.6|1925.8|1896.2|1896|8650823
1545001200000|2018-12-16 23:00:00|1916.6|1911.4|1901.2|1900.4|1919.6|1919.2|1893|1892.6|8834886
1545087600000|2018-12-17 23:00:00|1893|1891.6|1905.6|1904.8|1924.8|1924.6|1892.8|1890.8|8569646
1545174000000|2018-12-18 23:00:00|1903.4|1900.4|1900|1899|1904.2|1903.8|1893|1892.6|10396665
1545260400000|2018-12-19 23:00:00|1856.2|1853.2|1866.8|1866.2|1877|1876.2|1851.8|1851.4|16186913
1545346800000|2018-12-20 23:00:00|1857|1856.2|1876.8|1876|1885.8|1885.6|1855.4|1855|15892348
1545606000000|2018-12-23 23:00:00|1869.8|1868|1873.6|1873.2|1878.8|1878.4|1862.6|1861.2|2285620
1545865200000|2018-12-26 23:00:00|1886|1871.2|1853.4|1853.2|1898|1897.2|1839.8|1839.4|9451226
1545951600000|2018-12-27 23:00:00|1865|1857|1876.8|1876|1898.8|1898.4|1856|1855.6|7127256
1546210800000|2018-12-30 23:00:00|1897.4|1897.2|1887.4|1886.4|1899.8|1897.4|1880.4|1880|1481921
1546383600000|2019-01-01 23:00:00|1862|1862|1877.6|1876.8|1881.8|1881.4|1842.8|1842.4|8802986
1546470000000|2019-01-02 23:00:00|1865|1861.8|1870|1869.2|1895.4|1895|1861.4|1861|7194942
1546556400000|2019-01-03 23:00:00|1890|1872.4|1922.6|1921.8|1929.6|1929.4|1872.4|1871.6|10896551
1546815600000|2019-01-06 23:00:00|1927.8|1923.6|1912.2|1911.6|1938.4|1938|1903.8|1903.6|7151745
1546902000000|2019-01-07 23:00:00|1928|1921.4|1929.4|1929|1947.6|1947.4|1916|1914|7640568
1546988400000|2019-01-08 23:00:00|1931|1926|1935.6|1935.2|1955.4|1955|1918.4|1918|7736756
1547074800000|2019-01-09 23:00:00|1925|1924.4|1949.2|1948.6|1956.2|1956.2|1917.2|1916.6|4362271
1547161200000|2019-01-10 23:00:00|1954|1952.2|1951|1950.4|1970.6|1970.2|1940|1939.6|5487000
1547420400000|2019-01-13 23:00:00|1952.6|1947|1971.4|1970.6|1979.8|1979.6|1945|1944.8|6407589
1547506800000|2019-01-14 23:00:00|1984|1980|1972.8|1972|1998.6|1997.8|1961.6|1961|7761678
1547593200000|2019-01-15 23:00:00|1985|1984.6|2006.5|2006|2015.5|2015|1985|1984.6|9131326
1547679600000|2019-01-16 23:00:00|2003.5|2003|2010.5|2009.5|2019.5|2019|1976.4|1976|7464529
1547766000000|2019-01-17 23:00:00|2029.5|2027|2052|2051|2061|2060.5|2027|2026|10580530
1548025200000|2019-01-20 23:00:00|2049|2046.5|2046.5|2046|2056.5|2056|2038.5|2037.5|3732827
1548111600000|2019-01-21 23:00:00|2038|2036|2038.5|2037.5|2045|2041.5|2025|2024.5|6386291
1548198000000|2019-01-22 23:00:00|2029|2022|2026|2025.5|2042.5|2041.5|2017.5|2017|5771044
1548284400000|2019-01-23 23:00:00|2030|2028|2039.5|2038.5|2057|2056.5|2026.5|2026|5261324
1548370800000|2019-01-24 23:00:00|2052|2048.5|2045|2044.5|2053.5|2053|2039|2038.5|7188696
1548630000000|2019-01-27 23:00:00|2040.5|2040|2027.5|2027|2045.5|2040.5|2017.5|2017|5005361
1548716400000|2019-01-28 23:00:00|2031.5|2031|2032.5|2032|2043.5|2043|2026.5|2026|5057282
1548802800000|2019-01-29 23:00:00|2034.5|2030.5|2028|2027|2035|2034|2019|2018|3994109
1548889200000|2019-01-30 23:00:00|2036|2035|2019.5|2018.5|2057|2056|2009|2008.5|7762781
1548975600000|2019-01-31 23:00:00|2034|2025.5|2036|2035|2040.5|2040|2014|2013.5|6045200
1549234800000|2019-02-03 23:00:00|2032.5|2030|2037|2036|2041.5|2040.5|2011|2010.5|4995072
1549321200000|2019-02-04 23:00:00|2043|2040|2049.5|2049|2063.5|2062.5|2034|2033|6552018
1549407600000|2019-02-05 23:00:00|2052|2051.5|2059.5|2059|2065.5|2065|2041.5|2041|4476798
1549494000000|2019-02-06 23:00:00|2056.5|2054|2031.5|2030.5|2068|2067|2021|2020.5|6905016
1549580400000|2019-02-07 23:00:00|2023|2021|2009|2008|2032.5|2032|1993.6|1993.2|6949937
1549839600000|2019-02-10 23:00:00|2023.5|2021.5|2030|2029|2047|2046.5|2019.5|2018|5498655
1549926000000|2019-02-11 23:00:00|2055|2045.5|2040.5|2039.5|2055|2052|2032.5|2032|4033905
1550012400000|2019-02-12 23:00:00|2041|2040|2050|2049.5|2063|2062.5|2035|2034|6561248
1550098800000|2019-02-13 23:00:00|2060|2053|2039.5|2038.5|2070|2069|2032|2031.5|6969690
1550185200000|2019-02-14 23:00:00|2040|2037|2078|2077.5|2084|2083|2026.5|2025.5|10203385
1550444400000|2019-02-17 23:00:00|2080|2078|2078.5|2077.5|2084|2084|2071|2070.5|4366061
1550530800000|2019-02-18 23:00:00|2079|2075.5|2078|2077.5|2086.5|2086|2067|2066|6029591
1550617200000|2019-02-19 23:00:00|2089|2088.5|2117|2116|2118.5|2118|2085.5|2085.5|8164478
1550703600000|2019-02-20 23:00:00|2115|2113.5|2134.5|2134|2164.5|2164.5|2112|2111|13846123
1550790000000|2019-02-21 23:00:00|2140.5|2140|2166|2165.5|2181.5|2181.5|2133.5|2132.5|8370765
1551049200000|2019-02-24 23:00:00|2175|2162.5|2184|2183|2192|2191.5|2166|2162.5|9070218
1551135600000|2019-02-25 23:00:00|2163.5|2162|2184|2183.5|2186|2185.5|2149.5|2149|8551271
1551222000000|2019-02-26 23:00:00|2177|2176.5|2205.5|2205|2216|2215.5|2176|2175|9217899
1551308400000|2019-02-27 23:00:00|2200.5|2198.5|2234|2233.5|2238|2237.5|2197|2196|8198353
1551394800000|2019-02-28 23:00:00|2239|2238|2250|2249.5|2263|2262.5|2233|2232|9392264
1551654000000|2019-03-03 23:00:00|2269|2266|2245|2244|2269.5|2268|2243.5|2243|5515385
1551740400000|2019-03-04 23:00:00|2241|2241.5|2226.5|2226|2258.5|2258|2222.5|2222|8017982
1551826800000|2019-03-05 23:00:00|2227|2223|2240|2239|2241.5|2241|2221.5|2220|11327687
1551913200000|2019-03-06 23:00:00|2235.5|2235.5|2218|2217|2240.5|2238|2199|2198.5|9567464
1551999600000|2019-03-07 23:00:00|2203.5|2200.5|2208|2207.5|2210|2209.5|2187.5|2187|9059950
1552258800000|2019-03-10 23:00:00|2211|2210.5|2213|2212.5|2220|2219.5|2202.5|2201.5|5148855
1552345200000|2019-03-11 23:00:00|2231.5|2230|2220.5|2219.5|2237|2236|2208|2207.5|5087732
1552431600000|2019-03-12 23:00:00|2212.5|2210.5|2228.5|2228|2238.5|2238|2212|2208|7986733
1552518000000|2019-03-13 23:00:00|2229|2224|2250.5|2249.5|2258|2257.5|2228.5|2224|6865476
1552604400000|2019-03-14 23:00:00|2247.5|2247.5|2276|2275|2281|2280.5|2243.5|2243|11398073
1552863600000|2019-03-17 23:00:00|2281|2280.5|2282.5|2282|2290|2289|2276|2275|4691394
1552950000000|2019-03-18 23:00:00|2286.5|2285|2284.5|2284|2301.5|2300.5|2281|2280.5|5458244
1553036400000|2019-03-19 23:00:00|2279|2279|2274|2273.5|2289|2288|2274|2273.5|6579237
1553122800000|2019-03-20 23:00:00|2257|2253|2263.5|2263|2269.5|2269|2243|2242.5|7879395
1553209200000|2019-03-21 23:00:00|2264.5|2261|2228|2227|2271|2270|2220|2219|10909743
1553468400000|2019-03-24 23:00:00|2227.5|2219.5|2233.5|2233|2246|2245.5|2212|2211.5|6351172
1553554800000|2019-03-25 23:00:00|2232.5|2230.5|2235|2234.5|2240.5|2240|2218|2217.5|5749107
1553641200000|2019-03-26 23:00:00|2235.5|2235|2254|2253|2266.5|2265.5|2229.5|2229|6816567
1553727600000|2019-03-27 23:00:00|2242.5|2245.5|2226|2225|2250|2249.5|2206.5|2206|6632671
1553814000000|2019-03-28 23:00:00|2233.5|2231.5|2238|2237|2248.5|2248|2226.5|2226|5659976
1554069600000|2019-03-31 22:00:00|2259.5|2259.5|2272.5|2271.5|2281|2280.5|2249|2248.5|5092542
1554156000000|2019-04-01 22:00:00|2276|2256.5|2302|2301|2309.5|2309|2266|2256.5|6070047
1554242400000|2019-04-02 22:00:00|2311.5|2310|2334.5|2333.5|2339|2338.5|2311|2310|7216770
1554328800000|2019-04-03 22:00:00|2335|2333|2335.5|2334.5|2339.5|2339|2318|2317.5|6786437
1554415200000|2019-04-04 22:00:00|2337.5|2337|2324|2323|2344|2343.5|2312.5|2312|7509399
1554674400000|2019-04-07 22:00:00|2327.5|2327|2322.5|2322|2335.5|2334.5|2309|2308.5|4662673
1554760800000|2019-04-08 22:00:00|2319.5|2318.5|2318|2318|2339.5|2338.5|2310.5|2310|3279504
1554847200000|2019-04-09 22:00:00|2316|2314|2316|2315|2323.5|2322.5|2311.5|2311|5192061
1554933600000|2019-04-10 22:00:00|2321|2318.5|2332.5|2331.5|2341.5|2341|2308|2307.5|6931250
1555020000000|2019-04-11 22:00:00|2328.5|2328|2340|2339|2349.5|2349|2317.5|2316.5|4865938
1555279200000|2019-04-14 22:00:00|2334|2330|2345|2344.5|2352|2351.5|2333.5|2330|18673221
1555365600000|2019-04-15 22:00:00|2335|2331|2350|2349.5|2354.5|2354|2329.5|2328.5|19695814
1555452000000|2019-04-16 22:00:00|2359|2356.5|2376.5|2375.5|2388|2387.5|2347.5|2346.5|14242231
1555538400000|2019-04-17 22:00:00|2365.5|2361.5|2375.5|2375|2389|2388.5|2353|2352|9484643
1555970400000|2019-04-22 22:00:00|2370|2366|2367|2366|2371|2370|2344|2343.5|6514248
1556056800000|2019-04-23 22:00:00|2363.5|2360|2359.5|2359|2366|2365|2345.5|2345.5|8644466
1556143200000|2019-04-24 22:00:00|2364.5|2360|2368|2367.5|2377.5|2377|2357|2356.5|10965779
1556229600000|2019-04-25 22:00:00|2376.5|2375|2365|2364.5|2379.5|2378|2348|2347.5|7779606
1556834400000|2019-05-02 22:00:00|2300|2299.5|2300|2299|2314|2313.5|2295.5|2294|5563758
1557093600000|2019-05-05 22:00:00|2262.5|2262|2278|2277|2279.5|2278.5|2237.5|2237|4923185
1557180000000|2019-05-06 22:00:00|2284|2283|2247.5|2246.5|2286|2285|2239|2238.5|5242980
1557266400000|2019-05-07 22:00:00|2238.5|2234.5|2241|2240|2246|2245|2221|2220.5|4133849
1557352800000|2019-05-08 22:00:00|2225|2224.5|2212.5|2211.5|2232.5|2231|2201.5|2201|5428513
1557439200000|2019-05-09 22:00:00|2225|2223.5|2217.5|2217|2236|2235|2207|2206|3404360
1557698400000|2019-05-12 22:00:00|2217.5|2215|2192|2191|2218|2216.5|2181|2180.5|3804621
1557784800000|2019-05-13 22:00:00|2208|2206|2212.5|2211.5|2214.5|2213.5|2195|2194.5|3296364
1557871200000|2019-05-14 22:00:00|2226.5|2225.5|2226|2225|2228.5|2228|2201|2200|4415060
1557957600000|2019-05-15 22:00:00|2221|2215.5|2265.5|2264.5|2273|2272.5|2208.5|2208|4989592
1558044000000|2019-05-16 22:00:00|2247|2245|2258.5|2258|2269|2268|2236|2235.5|5513314
1558303200000|2019-05-19 22:00:00|2260|2254|2238|2237|2265.5|2265|2221|2220.5|3443875
1558389600000|2019-05-20 22:00:00|2255.5|2252|2255.5|2254.5|2266|2265|2244|2243|3037806
1558476000000|2019-05-21 22:00:00|2264|2260|2250.5|2250|2265|2264.5|2237.5|2237|2339832
1558562400000|2019-05-22 22:00:00|2235.5|2234|2213|2212|2237|2234|2202.5|2202|4061451
1558648800000|2019-05-23 22:00:00|2226|2223|2235|2234|2247|2246.5|2220.5|2217|3065244
1558908000000|2019-05-26 22:00:00|2243|2241.5|2241.5|2241|2249.5|2249|2236|2235|1607857
1558994400000|2019-05-27 22:00:00|2248.5|2248|2224|2223.5|2249|2248|2219.5|2218.5|3668042
1559080800000|2019-05-28 22:00:00|2209.5|2209|2202.5|2202|2209.5|2209|2182|2181.5|3924692
1559167200000|2019-05-29 22:00:00|2218|2214.5|2220|2219|2235|2234.5|2215|2210|3237492
1559253600000|2019-05-30 22:00:00|2203|2201|2203|2202.5|2205.5|2205|2188.5|2187|3437758
1559512800000|2019-06-02 22:00:00|2196.5|2192.5|2184.5|2183.5|2200|2192.5|2176.5|2175.5|3658444
1559599200000|2019-06-03 22:00:00|2174.5|2173|2232|2231|2234.5|2234|2169|2168.5|5313428
1559685600000|2019-06-04 22:00:00|2232.5|2230|2223.5|2222.5|2235|2233|2209|2208.5|3341582
1559772000000|2019-06-05 22:00:00|2219|2218.5|2218.5|2217.5|2239.5|2239|2210|2209|2758149
1559858400000|2019-06-06 22:00:00|2216.5|2215|2236.5|2234.5|2247.5|2247|2213|2212|3509463
1560117600000|2019-06-09 22:00:00|2252|2250.5|2246|2245.5|2254.5|2253|2239.5|2239|1477383
1560204000000|2019-06-10 22:00:00|2242.5|2242|2263.5|2262.5|2279.5|2278.5|2242|2240|3360051
1560290400000|2019-06-11 22:00:00|2259|2255|2261|2260.5|2263.5|2263|2248.5|2248|2724623
1560376800000|2019-06-12 22:00:00|2255|2254|2273|2272.5|2276.5|2276|2246.5|2246|2588435
1560463200000|2019-06-13 22:00:00|2263|2260|2263|2262.5|2270.5|2269.5|2249|2248.5|2180520
1560722400000|2019-06-16 22:00:00|2262.5|2261.5|2293.5|2292.5|2299|2298.5|2259.5|2257|3154634
1560808800000|2019-06-17 22:00:00|2281.5|2281|2319.5|2318.5|2326|2325.5|2281|2279.5|5349305
1560895200000|2019-06-18 22:00:00|2315|2312|2316.5|2316|2323|2322.5|2293.5|2292.5|4996687
1560981600000|2019-06-19 22:00:00|2317|2315|2314.5|2314|2329|2328|2313|2312.5|2963091
1561068000000|2019-06-20 22:00:00|2315|2311.5|2315|2314|2330|2329.5|2305|2304.5|5647492
1561327200000|2019-06-23 22:00:00|2320|2319.5|2331|2330.5|2341|2340.5|2320|2318|3855195
1561413600000|2019-06-24 22:00:00|2320|2317|2315|2314.5|2324.5|2324|2307.5|2307|2361786
1561500000000|2019-06-25 22:00:00|2310|2302.5|2312|2311|2313.5|2313|2299.5|2298.5|2453902
1561586400000|2019-06-26 22:00:00|2315.5|2315|2302.5|2301.5|2318|2317.5|2287|2286|3432147
1561672800000|2019-06-27 22:00:00|2291.5|2291|2308|2307|2311|2310.5|2280.5|2280|3112778
1561932000000|2019-06-30 22:00:00|2330|2329|2324.5|2324|2339.5|2339|2321.5|2321|3003483
1562018400000|2019-07-01 22:00:00|2327|2325.5|2351|2350.5|2358|2357|2321|2320.5|3287289
1562104800000|2019-07-02 22:00:00|2352|2351|2370.5|2369.5|2373.5|2373|2351|2350|3140418
1562191200000|2019-07-03 22:00:00|2369|2368|2374|2373|2383|2382.5|2368.5|2368|2120322
1562277600000|2019-07-04 22:00:00|2378.5|2378|2374|2372.5|2391|2390.5|2369.5|2369|3425217
1562536800000|2019-07-07 22:00:00|2369|2363.5|2375|2374.5|2383|2382.5|2364|2361|2440523
1562623200000|2019-07-08 22:00:00|2378|2373.5|2378.5|2377.5|2385|2384.5|2360.5|2360|2460218
1562709600000|2019-07-09 22:00:00|2374|2371.5|2368.5|2367.5|2388|2387.5|2365|2364.5|3021661
1562796000000|2019-07-10 22:00:00|2377.5|2377|2361.5|2360.5|2380|2378.5|2356|2355.5|2700450
1562882400000|2019-07-11 22:00:00|2357.5|2355|2362|2361|2383.5|2382.5|2352|2351.5|2824083
1563141600000|2019-07-14 22:00:00|2366|2365.5|2371.5|2370.5|2383|2382.5|2361|2360.5|2405881
1563228000000|2019-07-15 22:00:00|2365|2362|2386.5|2385.5|2397|2396|2365|2361|2778706
1563314400000|2019-07-16 22:00:00|2390|2387|2378.5|2377.5|2399|2398|2373.5|2373|2380480
1563400800000|2019-07-17 22:00:00|2369|2367.5|2367.5|2367|2382|2381|2358.5|2358|2774169
1563487200000|2019-07-18 22:00:00|2371|2368|2356|2355|2375.5|2374.5|2348|2347|2980996
1563746400000|2019-07-21 22:00:00|2355.5|2354|2347|2346|2362|2361|2341.5|2341|2571319
1563832800000|2019-07-22 22:00:00|2359|2357|2363.5|2363|2373|2372.5|2349|2348.5|2745867
1563919200000|2019-07-23 22:00:00|2365|2360.5|2359|2358|2367|2366.5|2347.5|2347|2560600
1564005600000|2019-07-24 22:00:00|2362|2361|2355|2354.5|2382|2381.5|2336|2335.5|5306184
1564092000000|2019-07-25 22:00:00|2353.5|2353|2353|2351.5|2359|2357.5|2340.5|2340|2586161
1564351200000|2019-07-28 22:00:00|2345|2344.5|2350|2349.5|2354|2353|2341.5|2340.5|1938300
1564437600000|2019-07-29 22:00:00|2347.5|2345.5|2300.5|2299.5|2350|2346.5|2287.5|2286.5|4115669
1564524000000|2019-07-30 22:00:00|2306.5|2300|2296.5|2295|2310.5|2310|2287|2286.5|2936614
1564610400000|2019-07-31 22:00:00|2296|2293|2311.5|2310|2323|2321.5|2291|2290|3539517
1564696800000|2019-08-01 22:00:00|2270|2263.5|2236.5|2235|2270.5|2269.5|2217.5|2217|9312049
1564956000000|2019-08-04 22:00:00|2214|2206|2189|2188|2228|2227.5|2175|2174.5|6755597
1565042400000|2019-08-05 22:00:00|2177.5|2177|2166|2165|2188|2187.5|2161.5|2161|5027373
1565128800000|2019-08-06 22:00:00|2172.5|2168|2141|2140.5|2186|2185.5|2133|2132|4984297
1565215200000|2019-08-07 22:00:00|2169|2168|2178|2177|2186.5|2185.5|2153|2152|3710868
1565301600000|2019-08-08 22:00:00|2173.5|2173|2161|2160|2184|2182|2159|2158|2956575
1565560800000|2019-08-11 22:00:00|2179|2175|2165.5|2164.5|2199|2198.5|2163|2162|2797941
1565647200000|2019-08-12 22:00:00|2160|2152|2168|2167|2183|2182.5|2132.5|2132|6010588
1565733600000|2019-08-13 22:00:00|2166.5|2165|2123.5|2123|2179|2174|2114.5|2113.5|5610921
1565820000000|2019-08-14 22:00:00|2138|2135.5|2128.5|2127.5|2144|2142.5|2102|2101.5|4849438
1565906400000|2019-08-15 22:00:00|2130|2128|2157.5|2156.5|2162|2161.5|2123|2121.5|3248256
1566165600000|2019-08-18 22:00:00|2172|2171|2172|2171|2186|2185.5|2164.5|2160|3150925
1566252000000|2019-08-19 22:00:00|2165.5|2161.5|2148|2147.5|2178|2177.5|2140.5|2140|3658853
1566338400000|2019-08-20 22:00:00|2154|2150|2158.5|2157.5|2179|2178.5|2154|2150|3049961
1566424800000|2019-08-21 22:00:00|2150|2149|2152|2151.5|2167.5|2167|2140|2139|2540122
1566511200000|2019-08-22 22:00:00|2171.5|2170|2129.5|2129|2174.5|2171|2125|2124.5|2795552
1566770400000|2019-08-25 22:00:00|2120|2115.5|2127.5|2126|2144|2143|2115.5|2115|3112496
1566856800000|2019-08-26 22:00:00|2139|2136|2121.5|2120.5|2139.5|2138.5|2119|2118.5|2677630
1566943200000|2019-08-27 22:00:00|2112.5|2112|2074|2073|2117|2112.5|2053|2052|7568545
1567029600000|2019-08-28 22:00:00|2071|2070|2090|2088.5|2098|2097.5|2063|2060|3201103
1567116000000|2019-08-29 22:00:00|2093|2092|2085|2084|2116|2115.5|2081.5|2081|4362479
1567375200000|2019-09-01 22:00:00|2090|2089|2094|2093|2111|2110.5|2088.5|2087.5|2470082
1567461600000|2019-09-02 22:00:00|2101|2100|2083.5|2082.5|2105|2100.5|2077.5|2077|2803842
1567548000000|2019-09-03 22:00:00|2102|2101|2105.5|2104.5|2121.5|2120.5|2094|2093|3136057
1567634400000|2019-09-04 22:00:00|2107|2103|2142.5|2142|2145|2144|2102|2100.5|4042347
1567720800000|2019-09-05 22:00:00|2144|2143|2154.5|2153.5|2157.5|2157|2142|2140.5|4396950
1567980000000|2019-09-08 22:00:00|2163|2162|2201|2200|2201.5|2200.5|2163|2162|3511638
1568066400000|2019-09-09 22:00:00|2200|2199|2235|2234.5|2244.5|2244|2195.5|2194|5226001
1568152800000|2019-09-10 22:00:00|2245|2243|2249|2248.5|2268|2267|2235.5|2235|4175371
1568239200000|2019-09-11 22:00:00|2258|2255|2244|2243|2261.5|2261|2219.5|2218.5|4742469
1568325600000|2019-09-12 22:00:00|2250|2249.5|2276|2275.5|2285.5|2285|2249.5|2243|3599780
1568584800000|2019-09-15 22:00:00|2260|2259|2265.5|2264|2269|2268|2237.5|2237|2222409
1568671200000|2019-09-16 22:00:00|2258|2253.5|2256|2255|2258|2257|2241|2240|2756539
1568757600000|2019-09-17 22:00:00|2251|2250|2264|2263.5|2270|2269.5|2246.5|2245|2447217
1568844000000|2019-09-18 22:00:00|2269.5|2266.5|2292|2291|2296.5|2295.5|2258.5|2257.5|3697787
1568930400000|2019-09-19 22:00:00|2292.5|2291.5|2332.5|2332|2334|2333|2291|2290.5|8073219
1569189600000|2019-09-22 22:00:00|2324.5|2320|2318|2317.5|2333.5|2331.5|2297|2296|3711143
1569276000000|2019-09-23 22:00:00|2315.5|2311.5|2296.5|2295.5|2329|2328|2291|2290.5|2527139
1569362400000|2019-09-24 22:00:00|2291.5|2290|2291.5|2290|2299|2298|2261|2260|3902808
1569448800000|2019-09-25 22:00:00|2290.5|2287.5|2304.5|2303.5|2326.5|2326|2285|2280|3390218
1569535200000|2019-09-26 22:00:00|2317|2313|2309|2308|2320|2319.5|2306.5|2305.5|2334999
1569794400000|2019-09-29 22:00:00|2308.5|2306|2343|2342.5|2344.5|2344|2308.5|2305|3321921
1569880800000|2019-09-30 22:00:00|2351.5|2350|2307|2306|2355|2354|2300.5|2300|3737799
1569967200000|2019-10-01 22:00:00|2312|2302|2254.5|2253.5|2312|2304.5|2249.5|2249|7015861
1570053600000|2019-10-02 22:00:00|2244|2240.5|2246.5|2245|2255.5|2255|2221|2220.5|5073715
1570140000000|2019-10-03 22:00:00|2252.5|2250|2251|2250|2254.5|2253.5|2229|2228|2855274
1570399200000|2019-10-06 22:00:00|2257.5|2257|2275|2274|2280|2279.5|2243|2242|2500124
1570485600000|2019-10-07 22:00:00|2273.5|2272|2250.5|2249.5|2279|2277.5|2236.5|2236|3374984
1570572000000|2019-10-08 22:00:00|2249.5|2249|2246.5|2246|2271|2270.5|2241.5|2241|2884127
1570658400000|2019-10-09 22:00:00|2249|2248.5|2281.5|2281|2285|2284.5|2240.5|2240|3384755
1570744800000|2019-10-10 22:00:00|2285|2284|2364.5|2363.5|2368|2367|2278.5|2277|6231123
1571004000000|2019-10-13 22:00:00|2347.5|2346.5|2350|2349|2353|2352|2321|2320.5|3352277
1571090400000|2019-10-14 22:00:00|2365.5|2365|2397.5|2396.5|2399.5|2399|2346.5|2346|5099524
1571176800000|2019-10-15 22:00:00|2390|2389|2374|2373.5|2397.5|2396|2351|2350|4169235
1571263200000|2019-10-16 22:00:00|2370|2365|2390|2389|2409|2408.5|2364.5|2352|4169405
1571349600000|2019-10-17 22:00:00|2374|2372.5|2392|2391|2403.5|2402.5|2371|2369.5|4366483
1571608800000|2019-10-20 22:00:00|2392|2391.5|2413|2412|2427|2426|2388.5|2386|3044298
1571695200000|2019-10-21 22:00:00|2405|2402|2408.5|2407.5|2417.5|2416|2397|2396|2593090
1571781600000|2019-10-22 22:00:00|2390|2388|2412|2411|2414|2413.5|2388|2385|2500612
1571868000000|2019-10-23 22:00:00|2422|2420.5|2433|2432|2437.5|2437|2414.5|2413.5|3229566
1571954400000|2019-10-24 22:00:00|2435|2431|2431|2430|2439|2438|2413.5|2413|2692885
1572217200000|2019-10-27 23:00:00|2430|2428|2426.5|2425.5|2439|2438|2421.5|2420.5|2049888
1572303600000|2019-10-28 23:00:00|2421|2420.5|2415.5|2414.5|2430|2429|2411|2410.5|2293641
1572390000000|2019-10-29 23:00:00|2410|2409.5|2379|2378|2415.5|2415|2363.5|2362.5|3832664
1572476400000|2019-10-30 23:00:00|2385|2384|2372|2371|2386|2384.5|2348|2347.5|3517631
1572562800000|2019-10-31 23:00:00|2380|2378|2377.5|2377|2389.5|2389|2364|2363.5|2106296
1572822000000|2019-11-03 23:00:00|2395|2393.5|2408.5|2408|2416|2415.5|2392|2391|3412353
1572908400000|2019-11-04 23:00:00|2422|2421.5|2425|2424|2429|2428.5|2407|2406.5|3213338
1572994800000|2019-11-05 23:00:00|2420|2417.5|2435|2434|2445|2444.5|2419.5|2417.5|3395613
1573081200000|2019-11-06 23:00:00|2451|2450|2498|2497.5|2500|2499.5|2440|2439|6207843
1573167600000|2019-11-07 23:00:00|2500|2496|2536|2535.5|2541|2539|2485|2484|7674129
1573426800000|2019-11-10 23:00:00|2529|2525.5|2529|2528|2543|2542.5|2513|2512|3494580
1573513200000|2019-11-11 23:00:00|2528|2527.5|2538.5|2537.5|2539.5|2539|2521|2520.5|2560218
1573599600000|2019-11-12 23:00:00|2517.5|2513|2523.5|2522.5|2526.5|2525.5|2500|2499.5|3336044
1573686000000|2019-11-13 23:00:00|2511.5|2510.5|2516|2515|2523|2522.5|2500.5|2499|2562557
1573772400000|2019-11-14 23:00:00|2534.5|2534|2525.5|2524.5|2539|2538.5|2516.5|2516|3491574
1574031600000|2019-11-17 23:00:00|2532|2520.5|2557|2492|2557|2532.5|2493|2492|345243
1574118000000|2019-11-18 23:00:00|2535.5|2498.5|2519|2513.5|2540|2539.5|2506.5|2498.5|425781
1574204400000|2019-11-19 23:00:00|2529.5|2475.5|2502|2497|2529.5|2501.5|2466|2465|385818
1574290800000|2019-11-20 23:00:00|2517|2472|2527|2482|2527|2504|2483.5|2472|290448
1574377200000|2019-11-21 23:00:00|2516.5|2481|2515|2472.5|2524.5|2524|2488.5|2472.5|382989
1574636400000|2019-11-24 23:00:00|2520|2485.5|2522.5|2467|2522.5|2517.5|2499.5|2467|228660
1574722800000|2019-11-25 23:00:00|2520|2484|2570|2488.5|2570|2503|2480|2479.5|242103
1574809200000|2019-11-26 23:00:00|2508.5|2475|2487|2478|2508.5|2497.5|2480|2446|198529
1574895600000|2019-11-27 23:00:00|2497|2461.5|2496.5|2458|2570|2484|2469.5|2458|214397
1574982000000|2019-11-28 23:00:00|2500|2454|2482.5|2434|2570|2480.5|2463.5|2434|270465
1575241200000|2019-12-01 23:00:00|2472.5|2472|2500.5|2428.5|2500.5|2492.5|2440.5|2428.5|476659
1575327600000|2019-12-02 23:00:00|2463|2425.5|2431|2430|2466.5|2465.5|2414.5|2414|431431
1575414000000|2019-12-03 23:00:00|2458.5|2410|2460|2451|2469|2468.5|2431.5|2410|321401
1575500400000|2019-12-04 23:00:00|2476|2437.5|2485.5|2442|2487.5|2487|2454.5|2432.5|270098
1575586800000|2019-12-05 23:00:00|2492|2424|2489.5|2480.5|2502.5|2502|2467.5|2424|432713
1575846000000|2019-12-08 23:00:00|2567|2465.5|2485|2472.5|2567|2491.5|2477.5|2465.5|204934
1575932400000|2019-12-09 23:00:00|2522.5|2453.5|2482|2446.5|2570|2470.5|2436.5|2436|338569
1576018800000|2019-12-10 23:00:00|2522.5|2419.5|2476|2438.5|2522.5|2464.5|2445.5|2419.5|256409
1576105200000|2019-12-11 23:00:00|2522.5|2434|2500.5|2462|2570|2487.5|2448|2434|494645
1576191600000|2019-12-12 23:00:00|2509|2485|2570|2477|2570|2517|2476.5|2476|805004
1576450800000|2019-12-15 23:00:00|2523.5|2461.5|2498.5|2490|2570|2498.5|2482|2461.5|317711
1576537200000|2019-12-16 23:00:00|2526.5|2479.5|2554.5|2486|2570|2508.5|2481.5|2479.5|387516
1576623600000|2019-12-17 23:00:00|2530|2489.5|2519.5|2504.5|2530|2513.5|2499.5|2489.5|267301
1576710000000|2019-12-18 23:00:00|2525.5|2487|2506|2497.5|2525.5|2508|2491|2485|256360
1576796400000|2019-12-19 23:00:00|2520.5|2484|2541|2527|2541|2535.5|2502|2484|746124
1577055600000|2019-12-22 23:00:00|2557.5|2180|2549.5|2541|2557.5|2541.5|2521|2180|217038
1577142000000|2019-12-23 23:00:00|2556|2513.5|2521.5|2520|2556|2535.5|2519|2513.5|43881
1577401200000|2019-12-26 23:00:00|2539|2400|2536.5|2521|2544.5|2544|2521|2400|292078
1577660400000|2019-12-29 23:00:00|2551.5|2504.5|2541|2481.5|2551.5|2532|2510|2481.5|178479
1577746800000|2019-12-30 23:00:00|2526|2487|2520.5|2471.5|2526|2508|2490|2471.5|79485
1577919600000|2020-01-01 23:00:00|2557|2494.5|2555|2535.5|2559|2558|2532|2494.5|290836
1578006000000|2020-01-02 23:00:00|2578|2526|2567|2516|2578|2552|2521.5|2516|330587
1578265200000|2020-01-05 23:00:00|2567|2510.5|2519|2504.5|2567|2525|2490.5|2490|4125842
1578351600000|2020-01-06 23:00:00|2540.5|2441.5|2534|2525.5|2540.5|2535|2520|2441.5|4591163
1578438000000|2020-01-07 23:00:00|2545.5|2499|2537.5|2528.5|2545.5|2537|2510|2499|5111254
1578524400000|2020-01-08 23:00:00|2555.5|2400|2528.5|2519.5|2556|2555.5|2521.5|2400|5695730
1578610800000|2020-01-09 23:00:00|2578|2508.5|2565.5|2523.5|2578|2551.5|2518.5|2508.5|3986973
1578870000000|2020-01-12 23:00:00|3000|2470|2540|2531|3000|2545|2532.5|2470|4767700
1578956400000|2020-01-13 23:00:00|2544.5|2533|2492.5|2434|2544.5|2533|2473|2434|9204108
1579042800000|2020-01-14 23:00:00|2522|2444.5|2416.5|2408|2522|2466|2401.5|2401|12136992
1579129200000|2020-01-15 23:00:00|2448.5|2402|2415|2414|2448.5|2426|2401|2400.5|5908304
1579215600000|2020-01-16 23:00:00|2441|2404|2442.5|2433.5|2445|2444.5|2422.5|2404|5424578
1579474800000|2020-01-19 23:00:00|2453.5|2420.5|2454|2442|2458|2457|2433|2420.5|3068132
1579561200000|2020-01-20 23:00:00|2463.5|2430|2473|2435.5|2473|2457|2428.5|2428|3898528
1579647600000|2020-01-21 23:00:00|2480.5|2439|2438.5|2430|2480.5|2471.5|2429.5|2429|3690863
1579734000000|2020-01-22 23:00:00|3000|2432|2422|2405.5|3000|2471.5|2406|2405.5|5188994
1579820400000|2020-01-23 23:00:00|2445.5|2421|2436|2427|2452.5|2452|2430|2421|5262701
1580079600000|2020-01-26 23:00:00|2542|2400|2384|2383|2542|2418|2367|2366|6905378
1580166000000|2020-01-27 23:00:00|2542|2385|2427|2414.5|2542|2427|2378.5|2378|4174582
1580252400000|2020-01-28 23:00:00|3000|2405|2433|2424|3000|2435|2410|2405|3357031
1580338800000|2020-01-29 23:00:00|2542|2391|2423.5|2414.5|2542|2419.5|2379.5|2379|6354095
1580425200000|2020-01-30 23:00:00|2447.5|2426|2412|2403|2447.5|2436|2392|2391.5|4945527
1580684400000|2020-02-02 23:00:00|2542|2420|2415.5|2403|2542|2423.5|2391.5|2391|4054428
1580770800000|2020-02-03 23:00:00|2427|2401.5|2446.5|2437|2450.5|2450|2415|2401.5|4589082
1580857200000|2020-02-04 23:00:00|2542|2308|2478.5|2465.5|2542|2481.5|2431.5|2308|5425863
1580943600000|2020-02-05 23:00:00|2497|2476|2479.5|2471|2500|2499.5|2473|2471|5638378
1581030000000|2020-02-06 23:00:00|2468|2467.5|2483.5|2470|2483.5|2482.5|2461|2460|5532076
1581289200000|2020-02-09 23:00:00|2478|2466.5|2501|2489|2502.5|2495.5|2475.5|2466.5|2742327
1581375600000|2020-02-10 23:00:00|2600|2493.5|2520.5|2510|2600|2522.5|2490|2489.5|4225040
1581462000000|2020-02-11 23:00:00|2600|2509|2539.5|2525|2600|2539.5|2511.5|2509|4492639
1581548400000|2020-02-12 23:00:00|2525|2519.5|2528.5|2512.5|2529|2527|2490|2489.5|6150973
1581634800000|2020-02-13 23:00:00|2543.5|2490|2551.5|2543|2551.5|2548|2525.5|2490|4516036
1581894000000|2020-02-16 23:00:00|3000|2538.5|2557.5|2549|3000|2561.5|2548|2000|2849289
1581980400000|2020-02-17 23:00:00|3000|2527|2544.5|2535.5|3000|2555.5|2529|2524.5|3877648
1582066800000|2020-02-18 23:00:00|2560|2545.5|2541.5|2533|2560|2556|2515.5|2515|5318597
1582153200000|2020-02-19 23:00:00|3000|2506|2457.5|2449|3000|2515.5|2424|2423|16223877
1582239600000|2020-02-20 23:00:00|2430|2426.5|2417.5|2405|2437|2436.5|2394.5|2393.5|11844442
1582498800000|2020-02-23 23:00:00|3000|2368|2333.5|2323|3000|2372.5|2312|2311.5|13840184
1582585200000|2020-02-24 23:00:00|3000|2343|2266|2257.5|3000|2349.5|2256|2255.5|11439630
1582671600000|2020-02-25 23:00:00|2269|2260|2265|2255.5|2278|2277|2225.5|2225|14032198
1582758000000|2020-02-26 23:00:00|2227|2207|2168.5|2166|2227|2221.5|2142.5|2142|17561932
1582844400000|2020-02-27 23:00:00|3000|2095.5|2098|2086|3000|2132|2072.5|2071.5|23889593
1583103600000|2020-03-01 23:00:00|3000|2075|2072.5|2071.5|3000|2133|2027.5|2026.5|17838342
1583190000000|2020-03-02 23:00:00|3000|2107|2091.5|2089|3000|2146|2085|2083.5|20155116
1583276400000|2020-03-03 23:00:00|2113.5|2110.5|2123|2115.5|2135|2134.5|2079.5|2078.5|12601904
1583362800000|2020-03-04 23:00:00|2157|2132|2071.5|2062|2157|2146.5|2038|2037|12263670
1583449200000|2020-03-05 23:00:00|3000|2012.5|2005|1996|3000|2038.5|1977.8|1977.6|16064031
1583708400000|2020-03-08 23:00:00|1812.4|1800|1801.6|1793.2|1879|1878.6|1772.6|1770.8|26339172
1583794800000|2020-03-09 23:00:00|3000|1819|1785.8|1779|3000|1875|1752|1751.2|24139321
1583881200000|2020-03-10 23:00:00|2200|1795.6|1767|1765.6|2200|1842.2|1754.6|1754.2|23692540
1583967600000|2020-03-11 23:00:00|1648.6|1645.6|1518.6|1507|1679|1677.8|1484.2|1484|30265018
1584054000000|2020-03-12 23:00:00|1569.4|1565|1538.2|1535.4|1640.2|1639.4|1501|1500.4|28353110
1584313200000|2020-03-15 23:00:00|1447.6|1442.2|1334.4|1331.8|1466.4|1464.2|1206.6|1205.2|31452824
1584399600000|2020-03-16 23:00:00|1453.6|1452|1378.8|1339.2|1455.4|1454.6|1263.6|1262.8|18264422
1584486000000|2020-03-17 23:00:00|1323|1317.4|1235.4|1195|1328.2|1317.4|1198.4|1195|19808408
1584572400000|2020-03-18 23:00:00|1239.8|1235|1258.6|1244.4|1297.6|1296.6|1184.4|1184|18533824
1584658800000|2020-03-19 23:00:00|1296|910|1360|1359|1430|1429.6|1275.6|910|20661644
1584918000000|2020-03-22 23:00:00|1310.6|1310.2|1364.6|1354.2|1409.4|1406.8|1296.2|1295.4|16727193
1585004400000|2020-03-23 23:00:00|1438.8|1300|1612.2|1610.2|1615.8|1614.8|1410.4|1300|16751182
1585090800000|2020-03-24 23:00:00|1715.4|1711.2|1653.2|1640.4|1727.2|1724.2|1557|1554.8|11892037
1585177200000|2020-03-25 23:00:00|2200|1300|1615.6|1609.4|2200|1619.4|1541.8|1300|11443469
1585263600000|2020-03-26 23:00:00|2200|910|1544.4|1535.6|2200|1593.8|1518.2|910|14725841
1585519200000|2020-03-29 22:00:00|2200|910|1543.6|1525.6|2200|1567.6|1478.2|910|7668058
1585605600000|2020-03-30 22:00:00|2200|1280|1569.2|1560.4|2200|1620|1532.8|1280|10137572
1585692000000|2020-03-31 22:00:00|1540|1350|1470.4|1459.2|1540|1531|1444.4|1350|12515457
1585778400000|2020-04-01 22:00:00|1468.2|1380|1479.2|1477.8|1494.6|1493.2|1429.4|1380|10526819
1585864800000|2020-04-02 22:00:00|1430|1350|1413.8|1390.8|1430|1423|1378.6|1350|13527840
1586124000000|2020-04-05 22:00:00|1457|1456.2|1492.8|1476.6|1492.8|1487|1447.8|1446.6|16640304
1586210400000|2020-04-06 22:00:00|1545.2|1350|1547.2|1539.8|1581.6|1580.2|1505.4|1350|10181700
1586296800000|2020-04-07 22:00:00|1508.6|1350|1536.4|1516.4|1536.4|1522.2|1478.2|1195|5970437
1586383200000|2020-04-08 22:00:00|2100|1300|1564.6|1553.2|2100|1583.4|1516|1300|12731668
1586815200000|2020-04-13 22:00:00|1613.2|1568.4|1562.8|1558.8|1613.2|1590|1549.2|1548.8|10427864
1586901600000|2020-04-14 22:00:00|1563.2|1280|1502.8|1493.2|1563.2|1546|1485.6|1280|12242295
1586988000000|2020-04-15 22:00:00|1522.6|1280|1480.4|1469.4|1524.2|1523|1444.6|1280|7794290
1587074400000|2020-04-16 22:00:00|1524.6|1190|1513.2|1482.8|1530|1526.6|1470|1190|8909565
1587333600000|2020-04-19 22:00:00|2100|1280|1502.4|1488.4|2100|1538.4|1478.4|1280|5601069
1587420000000|2020-04-20 22:00:00|1475.2|1350|1472.4|1467.4|1496.8|1496.2|1444.6|1350|7162618
1587506400000|2020-04-21 22:00:00|1492.4|1190|1467.2|1439|1492.4|1489.4|1453.4|1190|3659411
1587592800000|2020-04-22 22:00:00|1489.4|1484.4|1496.4|1461.6|1502|1501.2|1456.8|1456|5553036
1587679200000|2020-04-23 22:00:00|1464|1280|1496.4|1438.2|1496.4|1476.8|1436.4|1280|4562089
1587938400000|2020-04-26 22:00:00|2100|1400|1529.4|1518.2|2100|1527.4|1479.8|1400|4728714
1588024800000|2020-04-27 22:00:00|1527.6|1300|1644.6|1573|1644.6|1613.6|1519.2|1300|7368939
1588111200000|2020-04-28 22:00:00|1597.4|1584|1693.6|1674.2|1697.6|1696.6|1592.8|1584|7995317
1588197600000|2020-04-29 22:00:00|1682|1681|1615.6|1610.4|1700|1699.4|1604.6|1603.4|11233366
1588543200000|2020-05-03 22:00:00|1548.8|1534.4|1553.8|1548.6|2100|1589.4|1545.2|1300|9542872
1588629600000|2020-05-04 22:00:00|2100|1530.2|1584.2|1568.6|2100|1595.6|1557.6|1350|6271202
1588716000000|2020-05-05 22:00:00|2100|1572|1618.8|1614|2100|1649.4|1577.2|1380|7859735
1588802400000|2020-05-06 22:00:00|1599.8|1597.2|1630|1605.6|1635|1632.8|1593.4|1573.8|4966891
1588888800000|2020-05-07 22:00:00|2436|1300|1639.4|1622.4|2436|1649|1616.6|1300|2519635
1589148000000|2020-05-10 22:00:00|1647.8|1641.6|1651.4|1584.4|1651.4|1643.8|1584.2|1584|3416368
1589234400000|2020-05-11 22:00:00|1601|1600|1625.6|1578.6|1625.6|1602.4|1580.8|1578.6|3552264
1589320800000|2020-05-12 22:00:00|1567.6|1558|1574|1552.8|1582|1581.8|1552.2|1547.4|5396207
1589407200000|2020-05-13 22:00:00|2436|1522.6|1504|1499.2|2436|1536.4|1467.4|1350|9197501
1589493600000|2020-05-14 22:00:00|2100|1507|1525.8|1482.4|2100|1536.2|1480.2|1480|5262425
1589752800000|2020-05-17 22:00:00|1539|1535.2|1572.2|1562.2|1576.8|1570.6|1520.2|1520|4606722
1589839200000|2020-05-18 22:00:00|1585.4|1584.2|1595.4|1523|1595.4|1590.8|1538|1523|5857477
1589925600000|2020-05-19 22:00:00|1566.4|1564.2|1573.2|1528|1573.4|1572|1526.6|1526|6199224
1590012000000|2020-05-20 22:00:00|1543.6|1540.2|1554.8|1532.2|1561.6|1561|1526.6|1526.2|3916857
1590098400000|2020-05-21 22:00:00|1519.8|1516|1540.4|1528.6|1562|1561.2|1500.2|1499.4|5441864
1590357600000|2020-05-24 22:00:00|1538.6|1537|1517.8|1512.6|1540.8|1537|1504.2|1503.6|4799310
1590444000000|2020-05-25 22:00:00|1541.8|1536.6|1615.4|1587|1615.4|1607.4|1516.4|1515.2|10950810
1590530400000|2020-05-26 22:00:00|1594.4|1591.2|1711.2|1667.4|1711.2|1696|1591.8|1591|14917516
1590616800000|2020-05-27 22:00:00|1700.4|1698.4|1701.2|1695.6|1736|1735.4|1683.6|1683|8704579
1590703200000|2020-05-28 22:00:00|1673.8|1669|1652.8|1647.8|1695|1694|1642.4|1642|7163857
1590962400000|2020-05-31 22:00:00|1677.2|1676.2|1667.8|1643.2|1688|1687.4|1652.6|1643.2|4249952
1591048800000|2020-06-01 22:00:00|1679.8|1676.8|1736|1730.6|1753.6|1753.2|1665.6|1665|12761506
1591048800000|2020-06-01 22:00:00|1679.8|1676.8|1736|1730.6|1753.6|1753.2|1665.6|1665|12761506
1591135200000|2020-06-02 22:00:00|1792.2|1786.8|1899.4|1885.4|1899.4|1897.2|1787.4|1784.8|20872988
1591221600000|2020-06-03 22:00:00|1917|1877.6|1941|1876.2|1941|1931.2|1861.4|1860.4|11274925
1591308000000|2020-06-04 22:00:00|1947.6|1946|2210|1987.8|2220|2010|1946.8|1944.8|17441984
1591567200000|2020-06-07 22:00:00|1967.6|1961.8|2017|1978.4|2023|2022.5|1944.2|1942.4|10858161
1591653600000|2020-06-08 22:00:00|1987.6|1983.6|1956.4|1939|1995|1993|1918.8|1918|12679872
1591740000000|2020-06-09 22:00:00|1962.8|1958.8|1917.6|1916.6|1994|1991.8|1905.6|1905.4|7768796
1591826400000|2020-06-10 22:00:00|1831.6|1822.4|1880.6|1821.2|1880.6|1872.2|1822|1821|11088761
1591912800000|2020-06-11 22:00:00|1791.6|1777.4|1836|1820|1876.8|1876.4|1785.4|1777.4|8768437
1592172000000|2020-06-14 22:00:00|1773.6|1770.6|1831.4|1784.4|1835.2|1834.6|1759.8|1756.6|7930293
1592258400000|2020-06-15 22:00:00|1893.2|1891.6|1892|1878.4|1917.6|1917.4|1840.8|1840.4|10858745
1592344800000|2020-06-16 22:00:00|1881.6|1879|1926.8|1876.2|1926.8|1917.4|1865.4|1864.6|14756628
1592431200000|2020-06-17 22:00:00|1886.6|1884.2|1880.8|1875.6|1906.8|1906.4|1847|1846.2|14743370
1592517600000|2020-06-18 22:00:00|1909.6|1865|1878.8|1822.8|1909.6|1902.8|1863.8|1810.6|15829179
1592776800000|2020-06-21 22:00:00|1846.8|1844.8|1852.4|1847.6|1873.6|1872.8|1834|1833|5921089
1592863200000|2020-06-22 22:00:00|1878.8|1220|1897.2|1892|1918.8|1918.4|1855.2|1220|6897742
1592949600000|2020-06-23 22:00:00|1873.4|1871.4|1851|1837.4|1890.8|1889.2|1836.6|1836.2|5350892
1593036000000|2020-06-24 22:00:00|1842.8|1839.4|1890.6|1855.6|1890.6|1874.8|1818|1817.4|7311676
1593122400000|2020-06-25 22:00:00|1885.8|1884|1858.6|1822|1893.8|1892|1846.4|1822|9303655
1593381600000|2020-06-28 22:00:00|1852.4|1849|1888.4|1857.6|1888.4|1886.8|1830.8|1830.4|6157415
1593468000000|2020-06-29 22:00:00|1879.2|1838.8|1873.4|1852.6|1879.2|1872|1826.4|1826.2|7599924
1593554400000|2020-06-30 22:00:00|1876|1818|1878.4|1837|1898.2|1870.4|1826.2|1818|12193731
1593640800000|2020-07-01 22:00:00|1922|1836.4|1936|1897.6|1936|1930.8|1863.2|1836.4|9614142
1593727200000|2020-07-02 22:00:00|1931.4|1897.8|1891|1881.2|1931.4|1921|1878.6|1878.2|6418033
1593986400000|2020-07-05 22:00:00|1950.8|1828.8|1939.2|1929.2|2750|1960.6|1926.8|1630|7449508
1594072800000|2020-07-06 22:00:00|1945.8|1832.4|1867.2|1831.8|1945.8|1855|1826.6|1826|7197250
1594159200000|2020-07-07 22:00:00|1945.8|1814|1828.4|1828|1945.8|1839.6|1814.6|1814|10203776
1594245600000|2020-07-08 22:00:00|1933.2|1817.2|1917.2|1782.2|1933.2|1835.8|1784.4|1782.2|4452764
1594332000000|2020-07-09 22:00:00|1804.2|1769.2|1845.8|1813.2|1845.8|1829.6|1767.8|1765.8|5159725
1594591200000|2020-07-12 22:00:00|1859.4|1813.4|1866.2|1839.4|1866.2|1857.4|1818.8|1813.4|6983303
1594677600000|2020-07-13 22:00:00|1865.6|1813.8|1877.6|1840.6|1908|1860.4|1812.2|1811.6|8926901
1594764000000|2020-07-14 22:00:00|2370|1630|1884.4|1829.6|2370|1881|1829.8|1630|19479067
1594850400000|2020-07-15 22:00:00|1865.4|1837.8|1873.6|1860.6|1876.6|1876.2|1839.8|1837.8|4461463
1594936800000|2020-07-16 22:00:00|1878.4|1848.8|1846.2|1827.8|2400|1874.6|1831.4|1600|10089931
1595196000000|2020-07-19 22:00:00|1861.2|1819|1850.4|1845|1861.2|1848.4|1814.6|1812.6|10618350
1595282400000|2020-07-20 22:00:00|1875|1836|1886|1843.8|1891.6|1891.2|1845.8|1836|13351771
1595368800000|2020-07-21 22:00:00|1859.4|1822|1877.2|1818.2|1877.2|1846.6|1808|1807.6|4991810
1595455200000|2020-07-22 22:00:00|1852.4|1815.4|1812.6|1803.4|1852.4|1839|1803.6|1803|4531188
1595541600000|2020-07-23 22:00:00|1821.4|1784.6|1809|1771.6|1821.4|1803.6|1782.6|1771.6|4873872
1595800800000|2020-07-26 22:00:00|1887.8|1777.6|1779.4|1738.6|1887.8|1795.8|1770|1738.6|5462795
1595887200000|2020-07-27 22:00:00|1805.6|1766.4|1798|1778.6|1805.6|1797.6|1777.2|1766.4|4258364
1595973600000|2020-07-28 22:00:00|1803.6|1723.4|1800.2|1748.8|1803.6|1795.2|1774.2|1723.4|3729590
1596060000000|2020-07-29 22:00:00|1802.4|1776.2|1711.6|1705.8|1802.4|1791|1682.6|1682|11195830
1596146400000|2020-07-30 22:00:00|1740.4|1698.6|1762|1684.4|1762|1745.4|1699.4|1684.4|7737415
1596405600000|2020-08-02 22:00:00|1712.6|1685.6|1737.8|1732.6|1744.2|1743.8|1680|1679.4|7470865
1596492000000|2020-08-03 22:00:00|1807.2|1724.6|1752.4|1747.8|1807.2|1783|1741.6|1724.6|5526169
1596578400000|2020-08-04 22:00:00|1772.4|1739|1786.6|1761|1786.6|1777.4|1754|1739|3860208
1596664800000|2020-08-05 22:00:00|1774.4|1719.6|1715.6|1694.2|1774.4|1736.8|1666.2|1666|12099654
1596751200000|2020-08-06 22:00:00|1733.4|1689.8|1724.2|1681.2|1733.4|1710|1674.2|1674|6167806
1597010400000|2020-08-09 22:00:00|1915|1717|1744.6|1706.8|1915|1746.6|1709.2|1670|6263401
1597096800000|2020-08-10 22:00:00|1758.6|1723.2|1796.4|1767.4|1800.6|1800.4|1748|1723.2|7408902
1597183200000|2020-08-11 22:00:00|1898|1772|1830.8|1767.6|1898|1808.8|1780.6|1767.6|6488323
1597269600000|2020-08-12 22:00:00|1861.2|1769.2|1790.8|1761.6|1861.2|1791.8|1764.4|1755|3658074
1597356000000|2020-08-13 22:00:00|1810.8|1749|1765.6|1730.4|1810.8|1759.4|1724.4|1724|3516035
1597615200000|2020-08-16 22:00:00|2310|1670|1749.6|1738.4|2310|1765.6|1731.4|1670|4996102
1597701600000|2020-08-17 22:00:00|1817.2|1718|1793.2|1720.4|1817.2|1754.6|1716.6|1715.6|4430443
1597788000000|2020-08-18 22:00:00|1744.2|1731.6|1781.4|1712.6|1819.2|1758.8|1723.8|1712.6|3129639
1597874400000|2020-08-19 22:00:00|1766.6|1683.8|1794.8|1732.4|1934|1745.2|1722.8|1683.8|3742979
1597960800000|2020-08-20 22:00:00|1760.8|1732.6|1778.2|1705.6|1778.2|1753.8|1702|1701.6|6652688
1598220000000|2020-08-23 22:00:00|1738.6|1705.8|1768.4|1732.6|1768.4|1761.6|1725|1705.8|5709616
1598306400000|2020-08-24 22:00:00|1780|1747.2|1762.4|1761.8|1796|1795.4|1761.4|1747.2|4716474
1598392800000|2020-08-25 22:00:00|1771.8|1745.4|1775.6|1753.2|1775.6|1767.4|1744.2|1742.2|2614325
1598479200000|2020-08-26 22:00:00|1771.8|1746.8|1737.4|1732.4|1771.8|1755.6|1726.4|1723.8|4507215
1598565600000|2020-08-27 22:00:00|1761.6|1726.2|1778.4|1743.8|1778.4|1768.4|1733.6|1726.2|4772642
1598824800000|2020-08-30 22:00:00|1786.8|1740.4|1770.8|1686|1786.8|1768.2|1698.8|1686|5637228
1598911200000|2020-08-31 22:00:00|1814.4|1691.4|1715|1703|1814.4|1721|1675.8|1675.2|8302724
1598997600000|2020-09-01 22:00:00|1731.8|1694.6|1764.2|1718.6|1764.2|1738.2|1707.2|1694.6|6290289
1599084000000|2020-09-02 22:00:00|1845|1714.8|1769.4|1718.6|1845|1771.4|1721.8|1709.6|6641777
1599170400000|2020-09-03 22:00:00|1742.8|1688.8|1724.2|1708.6|1748.2|1747.6|1711.8|1679|4835537
1599429600000|2020-09-06 22:00:00|1761.4|1705.6|1758.2|1719.6|1761.4|1743|1718.4|1705.6|3149197
1599516000000|2020-09-07 22:00:00|1783.6|1732|1722.4|1684.6|1783.6|1741.2|1689.2|1684.6|5246607
1599602400000|2020-09-08 22:00:00|1789|1682.6|1759.6|1725.4|1789|1755.8|1690.8|1682.6|6616201
1599688800000|2020-09-09 22:00:00|1784.6|1735.2|1737.2|1733.4|1784.6|1751.8|1725|1724.8|3935660
1599775200000|2020-09-10 22:00:00|1772.4|1723|1744.2|1716.4|1772.4|1740.6|1709.4|1709|3897724
1600034400000|2020-09-13 22:00:00|1915|1400|1746.2|1713|1915|1744.8|1720|1400|3439669
1600120800000|2020-09-14 22:00:00|1782.4|1713.2|1737.4|1707.8|1782.4|1730.2|1707|1706.6|5866135
1600207200000|2020-09-15 22:00:00|1738|1705.8|1719.8|1685.8|1738|1720.6|1691.2|1685.8|6018009
1600293600000|2020-09-16 22:00:00|1915|1676|1742.4|1677|1915|1691|1677.6|1665.8|5769625
1600380000000|2020-09-17 22:00:00|2500|1665|1667|1658.4|2500|1680.8|1654.2|1653.8|9024069
1600639200000|2020-09-20 22:00:00|1915|800|1614.6|1582.4|1915|1662|1584|800|8819785
1600725600000|2020-09-21 22:00:00|1734.4|1582.8|1581.2|1548.4|1975|1605|1562.8|1200|7645226
1600812000000|2020-09-22 22:00:00|1585.6|1561.2|1580.6|1556.4|1600|1599.8|1561.2|1556.4|8556779
1600898400000|2020-09-23 22:00:00|1588.2|1547.8|1640.4|1581.2|1640.4|1599.4|1554|1547.8|7595655
1600984800000|2020-09-24 22:00:00|1597.4|1573.2|1601.2|1549.6|1601.2|1587.8|1543|1542.4|8010908
1601244000000|2020-09-27 22:00:00|1593.2|1541.2|1619.6|1594.8|1619.6|1608|1576|1541.2|5511861
1601330400000|2020-09-28 22:00:00|1635.6|1588.6|1573.8|1565.6|1850|1608|1565.4|1565|4985944
1601416800000|2020-09-29 22:00:00|1582.2|1549.8|1580.2|1579.4|1594.2|1594|1553.4|1549.8|4745130
1601503200000|2020-09-30 22:00:00|1607.6|1569.4|1622.6|1556.4|1622.6|1609|1560.6|1556.4|10113658
1601589600000|2020-10-01 22:00:00|1588.6|1543.6|1579.2|1550.8|1588.6|1575.2|1546|1543.6|5856985
1601848800000|2020-10-04 22:00:00|1594.4|1551|1611|1580.8|1611|1593.4|1563.6|1551|7087148
1601935200000|2020-10-05 22:00:00|1604.8|1581.4|1623.8|1623.4|1626.2|1625.8|1585.4|1581.4|5855033
1602021600000|2020-10-06 22:00:00|1633.4|1603.8|1599|1593.2|1633.6|1620.4|1585|1584.8|4841291
1602108000000|2020-10-07 22:00:00|1630.2|1585.2|1628|1617.2|1640.8|1640.6|1604.6|1585.2|6206650
1602194400000|2020-10-08 22:00:00|1645.4|1614|1621|1615.8|1645.4|1632.4|1611.8|1608.6|4725005
1602453600000|2020-10-11 22:00:00|1733.2|1609|1643.6|1619.2|1733.2|1641.6|1621.6|1609|3327260
1602540000000|2020-10-12 22:00:00|1645.4|1621.2|1603|1576.2|1645.4|1636.2|1582.4|1491.8|5211821
1602626400000|2020-10-13 22:00:00|1609.8|1580|1595.2|1588.6|1609.8|1604|1575.6|1570|5491190
1602712800000|2020-10-14 22:00:00|1609|1560|1549.2|1502.8|1609|1572.6|1502.8|1502.6|13561451
1602799200000|2020-10-15 22:00:00|1539.6|1526|1527.4|1478.4|1539.6|1529.4|1488.4|1478.4|11809929
1603058400000|2020-10-18 22:00:00|1538.4|1506.8|1523.8|1475.8|1544|1542.8|1506.8|1475.8|3594514
1603144800000|2020-10-19 22:00:00|1523.2|1424.4|1516.6|1473.6|1523.2|1515.2|1487.4|1424.4|7763157
1603231200000|2020-10-20 22:00:00|1542|1475|1512.6|1482.2|1542|1515.4|1490.2|1475|5596174
1603317600000|2020-10-21 22:00:00|1501.2|1477.6|1487.8|1462.2|1501.2|1486.6|1463.4|1462.2|9294888
1603404000000|2020-10-22 22:00:00|1997|1400|1491.2|1480|1997|1505.2|1465.6|1400|5832127
1603666800000|2020-10-25 23:00:00|1997|1200|1501.6|1449.6|1997|1486.8|1454.6|1200|5102719
1603753200000|2020-10-26 23:00:00|1997|1350|1452.6|1402|1997|1465.6|1409.6|1350|11716936
1603839600000|2020-10-27 23:00:00|1997|1382.8|1402.4|1337|1997|1389.6|1342|1337|15316702
1603926000000|2020-10-28 23:00:00|1997|1200|1398.8|1349|1997|1384|1334.4|1200|8038126
1604012400000|2020-10-29 23:00:00|1997|1342|1382|1376.6|1997|1384|1344.8|1342|2542059
1604271600000|2020-11-01 23:00:00|1388.8|1388.4|1434.6|1429.2|1436.2|1435.8|1372.2|1371.6|8004457
1604358000000|2020-11-02 23:00:00|1448|1446.4|1526.4|1497.8|1526.4|1503.4|1436|1435|11837330
1604444400000|2020-11-03 23:00:00|1451.2|1444.4|1550.6|1537.2|1559.8|1559.4|1443.6|1442|13724067
1604530800000|2020-11-04 23:00:00|1560|1558.4|1575.4|1569.6|1585.6|1585.2|1545.8|1537.8|8615452
1604617200000|2020-11-05 23:00:00|1585.8|1561.2|1584|1559.4|1600|1599.4|1555.4|1555|6613852
1604876400000|2020-11-08 23:00:00|1600|1597.4|1740.4|1726.4|1770.6|1770|1589.6|1587.6|26165335
1604962800000|2020-11-09 23:00:00|1748.2|1745.4|1842.2|1785.6|1843|1842.6|1746.8|1745.4|22323784
1605049200000|2020-11-10 23:00:00|1824.8|1766.6|1840.8|1818.8|1844.2|1844|1789.2|1766.6|10277600
1605135600000|2020-11-11 23:00:00|1845|1791|1804.2|1750.2|1845|1813|1776.4|1750.2|7952732
1605222000000|2020-11-12 23:00:00|1804.4|1764.6|1852.2|1827.4|1852.2|1843.6|1772.4|1764.6|8532331
1605481200000|2020-11-15 23:00:00|1857|1827.8|1924.8|1870.4|1924.8|1896.6|1847.6|1827.8|12500060
1605567600000|2020-11-16 23:00:00|1893.8|1862|1905|1867.2|1907.6|1907.4|1867.4|1862|7082952
1605654000000|2020-11-17 23:00:00|1914.4|1881.2|1909.4|1903|1914.4|1911.4|1883.2|1874.2|7307504
1605740400000|2020-11-18 23:00:00|1917.6|1868.6|1911.4|1878.4|1917.6|1899.6|1875.2|1868.6|5935531
1605826800000|2020-11-19 23:00:00|1901.8|1873|1879.2|1878.4|1910|1909.8|1873.6|1873|7574430
1606086000000|2020-11-22 23:00:00|1905|1890|1941.6|1888.6|1941.6|1903.6|1882.6|1882.4|6512924
1606172400000|2020-11-23 23:00:00|1926.6|1903.6|1973|1948|1985.6|1985.4|1911.8|1903.6|9254213
1606258800000|2020-11-24 23:00:00|2000|1987|1987.6|1977.2|2000|1997.2|1960.2|1960|9497351
1606345200000|2020-11-25 23:00:00|1999.6|1973|1988.2|1964|1999.6|1988.2|1957.2|1957|4109396
1606431600000|2020-11-26 23:00:00|1988|1951.4|1981.8|1977|2012|1986|1953|1951.4|5244578
1606690800000|2020-11-29 23:00:00|1990.6|1953.8|2012|1958.6|2012|1993.2|1942.6|1942|7110290
1606777200000|2020-11-30 23:00:00|1989|1958|1991|1965.6|2011|2010.5|1968.2|1958|7244312
1606863600000|2020-12-01 23:00:00|2006|1962|2008.5|1950.2|2008.5|2002|1956.2|1950.2|8076383
1606950000000|2020-12-02 23:00:00|1995.2|1992|2000.5|1975.6|2000.5|1995.2|1970.4|1970|4462277
1607036400000|2020-12-03 23:00:00|2012|1971.4|2002.5|1988.4|2012|2004|1978.8|1971.4|4964642
1607295600000|2020-12-06 23:00:00|1998.2|1984.4|1982.8|1975.6|1998.2|1991.2|1954.2|1954|3118636
1607382000000|2020-12-07 23:00:00|1990.2|1946.2|1965.8|1965.4|1990.2|1982.6|1950.2|1946.2|2948698
1607468400000|2020-12-08 23:00:00|1991.4|1918.4|2010.5|1990|2030|2010.5|1974.6|1880|4972121
1607554800000|2020-12-09 23:00:00|2004.5|1974.8|2015|1954.8|2015|2005|1968.8|1954.8|4092411
1607641200000|2020-12-10 23:00:00|2014.5|1958|1980.4|1939.6|2097|1993.2|1940.2|1880|4266073
1607900400000|2020-12-13 23:00:00|1990.6|1957.2|1974.2|1968.2|2009|2008.5|1968.6|1957.2|3395308
1607986800000|2020-12-14 23:00:00|1959|1955|1995|1989.6|2006.5|1996.2|1952.6|1949|3918288
1608073200000|2020-12-15 23:00:00|2015.5|1980.8|2029|2021.5|2045.5|2045|1993.2|1980.8|8471382
1608159600000|2020-12-16 23:00:00|2044|2014|2032.5|1999.4|2044|2040|2012|1999.4|5465525
1608246000000|2020-12-17 23:00:00|2030|1995.8|2010|1990|2030|2021.5|1989.6|1989.2|11657224
1608505200000|2020-12-20 23:00:00|1932.2|1927.8|1919|1918|1939.2|1936.6|1872|1871.8|12246696
1608591600000|2020-12-21 23:00:00|1928.2|1907.2|1941.6|1911.4|1946.8|1946.4|1915|1907.2|4401088
1608678000000|2020-12-22 23:00:00|1935|1911.8|1965|1959.4|2012|1967.2|1928|1911.8|4362541
1608764400000|2020-12-23 23:00:00|1987.4|1949.8|1959|1958|1987.4|1985.2|1956.8|1949.8|727733
1609110000000|2020-12-27 23:00:00|1987.4|1945.8|1998|1968|1998|1988.4|1970|1945.8|2107366
1609196400000|2020-12-28 23:00:00|1979.2|1975.4|1998.8|1959|1998.8|1990|1965.4|1959|2242960
1609282800000|2020-12-29 23:00:00|1972.8|1957.8|1970.4|1961.8|1988.8|1988.2|1962|1957.8|2104160
1609369200000|2020-12-30 23:00:00|1974.6|1938.2|1955.4|1954.4|1974.6|1962|1949.2|1938.2|483794
1609714800000|2021-01-03 23:00:00|1979|1970|1947.4|1946.6|1986|1984.8|1930.6|1930|3915222
1609801200000|2021-01-04 23:00:00|1930|1923.2|1938.2|1937.6|1964|1961.8|1924|1920.2|3639614
1609887600000|2021-01-05 23:00:00|1969.2|1968.4|2037|2035.5|2054.5|2054|1954.4|1953|7114863
1609974000000|2021-01-06 23:00:00|2054.5|2046|2041.5|2041|2058.5|2058|2022|2020.5|4326954
1610060400000|2021-01-07 23:00:00|2054|2051.5|2033|2032.5|2057.5|2055|2028|2027.5|2531555
1610319600000|2021-01-10 23:00:00|2025|2024.5|2025|2024|2038.5|2037.5|2004.5|2004|3319783
1610406000000|2021-01-11 23:00:00|2032.5|2030|2021|2020|2039|2038.5|2009.5|2009|3075546
1610492400000|2021-01-12 23:00:00|2012.5|2012|2014|2013|2023|2022.5|1999.4|1999|3238827
1610578800000|2021-01-13 23:00:00|2006.5|2000|2002|2001|2022|2021.5|1990.2|1990|3747376
1610665200000|2021-01-14 23:00:00|1990.4|1990|1987.8|1987|2018|2017.5|1967.6|1967.2|4764719
1610924400000|2021-01-17 23:00:00|1979|1978.8|1977.6|1976.8|1984.2|1983.8|1963.6|1963.2|2575783
1611010800000|2021-01-18 23:00:00|1989.8|1982.2|1966.4|1965.6|2003|2001|1952.6|1952.4|2865733
1611097200000|2021-01-19 23:00:00|1975.2|1975|1973.6|1972.8|1993|1992.6|1958.6|1958.2|4306779
1611183600000|2021-01-20 23:00:00|1980.8|1973.4|2198|1700|2198|1985.6|1947.4|1700|3071198
1611270000000|2021-01-21 23:00:00|1943.6|1942|1917|1916.4|1943.6|1942|1901|1900.6|3870183
1611529200000|2021-01-24 23:00:00|1930.6|1930|1881.2|1880.4|1940|1936.8|1875.2|1875|5303217
1611615600000|2021-01-25 23:00:00|1880|1879|1890.6|1889.8|1904.8|1904.6|1876.8|1875.6|4193688
1611702000000|2021-01-26 23:00:00|1887|1886|1866.8|1866|1898.6|1898|1849.2|1849|4239125
1611788400000|2021-01-27 23:00:00|1849.8|1846|1878.8|1878.2|1886.2|1885.8|1824.2|1824|4282014
1611874800000|2021-01-28 23:00:00|1840|1837|1834.2|1833.2|1852.4|1852|1821.2|1820|4518852
1612134000000|2021-01-31 23:00:00|1849.6|1849|1842.2|1841.4|1862.4|1862|1836.6|1835.4|2806997
1612220400000|2021-02-01 23:00:00|1857.8|1857.6|1882|1881.4|1889.8|1889.4|1852.4|1851|4491694
1612306800000|2021-02-02 23:00:00|1919|1905.6|1895.2|1894.8|1925|1923.2|1888.6|1888|3009743
1612393200000|2021-02-03 23:00:00|1908|1907.4|1913.6|1913|1924.2|1923.6|1889.8|1889.6|3527816
1612479600000|2021-02-04 23:00:00|1920|1917|1920.4|1919.8|1934|1933.8|1906.6|1905|2968512
1612738800000|2021-02-07 23:00:00|1927.8|1926.6|1927.8|1927|1942|1941.6|1914.2|1913.4|2737227
1612825200000|2021-02-08 23:00:00|1925|1924.6|1924.8|1924.6|1928|1925.2|1905.8|1905.4|1620432
1612911600000|2021-02-09 23:00:00|1938|1936|1925.8|1925|1947.4|1947|1912.4|1912|2091648
1612998000000|2021-02-10 23:00:00|1934|1930.8|1922.8|1922.2|1934|1932.2|1913.4|1913|2352132
1613084400000|2021-02-11 23:00:00|1920|1917.6|1914.4|1913.8|1920|1917.6|1888.2|1887.8|2679446
1613343600000|2021-02-14 23:00:00|1921|1920|1961|1960.4|1967|1966.6|1921|1920|3447441
1613430000000|2021-02-15 23:00:00|1954.4|1950.2|1949.4|1948.4|1964.2|1962.6|1930.6|1930.2|2463800
1613516400000|2021-02-16 23:00:00|1953|1951|1966.4|1966|1978|1977.6|1950.4|1947.6|3242576
1613602800000|2021-02-17 23:00:00|1972.6|1971|1946.2|1945.8|1982.8|1982.4|1942|1941.8|3165196
1613689200000|2021-02-18 23:00:00|1948.8|1948.6|1982.8|1982.2|1994|1993.8|1948.8|1947.2|4973462
1613948400000|2021-02-21 23:00:00|1985|1981.8|1996.4|1995.8|2001|2000|1957.4|1956.4|3013536
1614034800000|2021-02-22 23:00:00|2005.5|2005|2004.5|2003.5|2016|2015|1990|1989.4|2802865
1614121200000|2021-02-23 23:00:00|2003.5|2003|2033.5|2032|2043.5|2043|1994|1992|2377526
1614207600000|2021-02-24 23:00:00|2053|2050.5|2118|2117.5|2135.5|2135|2051|2048.5|8225976
1614294000000|2021-02-25 23:00:00|2090|2089|2073.5|2072|2114|2113.5|2063.5|2063|4671883
1614553200000|2021-02-28 23:00:00|2101|2100.5|2131.5|2130.5|2142.5|2141.5|2101|2100.5|3910528
1614639600000|2021-03-01 23:00:00|2123|2120|2161|2160|2166.5|2166|2119.5|2118|3667770
1614726000000|2021-03-02 23:00:00|2176|2175|2203|2202|2206|2205.5|2176|2174|4258672
1614812400000|2021-03-03 23:00:00|2180|2173|2198|2197|2206|2205.5|2175|2171.5|3954990
1614898800000|2021-03-04 23:00:00|2181.5|2181|2199|2198.5|2206|2205.5|2157|2156.5|3861721
1615158000000|2021-03-07 23:00:00|2217|2215|2260|2259|2264|2263.5|2210.5|2209.5|5068970
1615244400000|2021-03-08 23:00:00|2263|2262|2273|2272|2278|2277.5|2255.5|2255|4069014
1615330800000|2021-03-09 23:00:00|2271|2270|2281|2280.5|2292.5|2292|2259|2258|2939606
1615417200000|2021-03-10 23:00:00|2272.5|2272|2267|2266|2280|2278.5|2244.5|2244|1697132
1615503600000|2021-03-11 23:00:00|2264.5|2260.5|2290|2289|2295|2294.5|2252.5|2251.5|3679480
1615762800000|2021-03-14 23:00:00|2293.5|2293|2276|2275|2301|2300.5|2266.5|2266|3655180
1615849200000|2021-03-15 23:00:00|2283.5|2282|2266.5|2265.5|2290.5|2290|2252.5|2252|3855861
1615935600000|2021-03-16 23:00:00|2259|2256.5|2247|2246.5|2268.5|2268|2239|2238.5|2354247
1616022000000|2021-03-17 23:00:00|2258|2257.5|2278|2277|2293|2292|2248|2247.5|3176213
1616108400000|2021-03-18 23:00:00|2265|2263.5|2281|2280.5|2296|2295|2254|2252|4264840
1616367600000|2021-03-21 23:00:00|2264|2262.5|2249|2248|2278.5|2278|2243.5|2242.5|2932876
1616454000000|2021-03-22 23:00:00|2238.5|2238|2247|2246|2257|2256.5|2224.5|2223|2264257
1616540400000|2021-03-23 23:00:00|2228|2225|2248|2247|2259.5|2259|2217|2216|3412916
1616626800000|2021-03-24 23:00:00|2242.5|2242|2249.5|2248.5|2262|2261.5|2223.5|2223|2716319
1616713200000|2021-03-25 23:00:00|2262.5|2261|2254|2253|2274.5|2273|2251.5|2251|2403301
1616968800000|2021-03-28 22:00:00|2257|2256.5|2272|2271|2278.5|2278|2253|2251|2136620
1617055200000|2021-03-29 22:00:00|2283|2282.5|2323|2322|2325|2324.5|2281.5|2278|3548343
1617141600000|2021-03-30 22:00:00|2310|2309|2295.5|2294|2325.5|2325|2288|2287.5|3197828
1617228000000|2021-03-31 22:00:00|2288.5|2288|2298|2297|2304.5|2304|2278.5|2276.5|2011739
1617660000000|2021-04-05 22:00:00|2324|2320.5|2323|2322|2341.5|2341|2308.5|2308|2935526
1617746400000|2021-04-06 22:00:00|2322.5|2321|2348.5|2347|2354|2353.5|2319.5|2318|2327413
1617832800000|2021-04-07 22:00:00|2356.5|2355|2345.5|2344.5|2361.5|2360.5|2336|2335.5|2025428
1617919200000|2021-04-08 22:00:00|2352|2350.5|2355.5|2354.5|2361|2360|2340|2339.5|2664111
1618178400000|2021-04-11 22:00:00|2357|2356.5|2378|2377|2383.5|2383|2353|2352|3312575
1618264800000|2021-04-12 22:00:00|2377|2376.5|2374.5|2373.5|2389|2388.5|2366.5|2366|3446645
1618351200000|2021-04-13 22:00:00|2368|2366|2364|2363|2373.5|2371.5|2345.5|2345|2981635
1618437600000|2021-04-14 22:00:00|2369.5|2368.5|2343|2342|2374.5|2373.5|2337|2336.5|2932301
1618524000000|2021-04-15 22:00:00|2350|2348.5|2369.5|2368.5|2379|2378.5|2346.5|2345|4613311
1618783200000|2021-04-18 22:00:00|2371|2370.5|2377.5|2376.5|2380.5|2380|2354|2353|2410966
1618869600000|2021-04-19 22:00:00|2374|2372|2312.5|2311.5|2376.5|2375|2310|2309.5|2321371
1618956000000|2021-04-20 22:00:00|2320|2319.5|2318.5|2317.5|2338.5|2338|2296|2295.5|5119881
1619042400000|2021-04-21 22:00:00|2324.5|2324|2311.5|2310.5|2330|2324|2295|2294.5|2288833
1619128800000|2021-04-22 22:00:00|2310.5|2310|2311|2310|2324|2323|2300|2299|2708243
1619388000000|2021-04-25 22:00:00|2316.5|2315|2326|2325|2336|2335.5|2302|2301.5|2788283
1619474400000|2021-04-26 22:00:00|2322|2321|2304.5|2303.5|2325|2322|2297|2296.5|3639748
1619560800000|2021-04-27 22:00:00|2321|2320|2344.5|2343.5|2351|2350.5|2319|2315|9380664
1619647200000|2021-04-28 22:00:00|2353.5|2353|2339|2338.5|2356.5|2355.5|2328|2327|2378190
1619733600000|2021-04-29 22:00:00|2351|2346|2349|2348|2362.5|2362|2342|2341.5|3473578
1619992800000|2021-05-02 22:00:00|2359.5|2357|2387.5|2387|2392.5|2391.5|2359|2357|3531646
1620079200000|2021-05-03 22:00:00|2394|2393.5|2364|2363|2415|2414.5|2361|2360|5167214
1620165600000|2021-05-04 22:00:00|2387|2385|2376.5|2376|2389|2385.5|2349.5|2349|4239190
1620252000000|2021-05-05 22:00:00|2385|2383.5|2413.5|2412.5|2415|2414.5|2378.5|2377.5|4837397
1620338400000|2021-05-06 22:00:00|2297.5|2293|2267|2266.5|2304|2302.5|2259|2258.5|4246381
1620597600000|2021-05-09 22:00:00|2286.5|2284.5|2304|2303|2312.5|2312|2277|2276.5|3583454
1620684000000|2021-05-10 22:00:00|2281.5|2281|2249|2248|2293.5|2292.5|2239|2238.5|4507848
1620770400000|2021-05-11 22:00:00|2255|2254|2269.5|2268.5|2275.5|2275|2236|2235.5|4251165
1620856800000|2021-05-12 22:00:00|2245.5|2245|2255.5|2255|2262.5|2262|2203.5|2203|4401255
1620943200000|2021-05-13 22:00:00|2278|2275|2288|2287|2294.5|2294|2266.5|2266|5631953
1621202400000|2021-05-16 22:00:00|2287|2286|2281|2280.5|2294|2292.5|2269|2268.5|7646571
1621288800000|2021-05-17 22:00:00|2290|2283|2268.5|2267.5|2291.5|2290|2258|2257.5|2299441
1621375200000|2021-05-18 22:00:00|2245.5|2245|2227|2226|2264.5|2263.5|2200.5|2200|4480780
1621461600000|2021-05-19 22:00:00|2243|2242|2236|2235.5|2246.5|2244.5|2216.5|2216|8875284
1621548000000|2021-05-20 22:00:00|2238|2237.5|2255|2254|2261.5|2260.5|2231|2230.5|2955071
1621807200000|2021-05-23 22:00:00|2258|2257|2253|2252|2264|2262|2239|2238.5|1927465
1621893600000|2021-05-24 22:00:00|2254.5|2254|2229.5|2229|2255|2254|2226.5|2225.5|2473407
1621980000000|2021-05-25 22:00:00|2238.5|2236.5|2225.5|2224.5|2240|2238|2208.5|2208|1945704
1622066400000|2021-05-26 22:00:00|2219.5|2211|2246|2245|2259|2258.5|2210.5|2209|2147011
1622152800000|2021-05-27 22:00:00|2259|2257|2281|2280.5|2288.5|2288|2256|2252.5|2179503
1622412000000|2021-05-30 22:00:00|2283|2282|2257.5|2257|2286.5|2284|2256.5|2256|1522917
1622498400000|2021-05-31 22:00:00|2267.5|2264|2276.5|2275.5|2287|2286.5|2258.5|2258|2321614
1622584800000|2021-06-01 22:00:00|2278.5|2276|2280.5|2279.5|2290.5|2290|2274|2273|1318338
1622671200000|2021-06-02 22:00:00|2282.5|2281|2285.5|2284.5|2287.5|2287|2268|2267.5|1713141
1622757600000|2021-06-03 22:00:00|2273.5|2270|2284|2283|2293|2292.5|2270.5|2268|2299331
1623016800000|2021-06-06 22:00:00|2285|2284|2303|2302|2310.5|2310|2276|2275|2019141
1623103200000|2021-06-07 22:00:00|2295.5|2295|2289.5|2288.5|2311|2310.5|2275|2274.5|2169335
1623189600000|2021-06-08 22:00:00|2297.5|2290.5|2246.5|2246|2298|2291.5|2239|2238|3069156
1623276000000|2021-06-09 22:00:00|2240|2237.5|2229|2228|2253.5|2252.5|2223.5|2223|2466574
1623362400000|2021-06-10 22:00:00|2235|2234.5|2243|2242|2248|2247.5|2216|2215|6416931
1623621600000|2021-06-13 22:00:00|2245|2244.5|2247|2246|2258|2257.5|2238|2237.5|4329131
1623708000000|2021-06-14 22:00:00|2260|2259.5|2272|2271|2277.5|2277|2256|2254.5|4520869
1623794400000|2021-06-15 22:00:00|2279.5|2279|2277.5|2277|2285.5|2284.5|2260|2259.5|2714986
1623880800000|2021-06-16 22:00:00|2272.5|2271|2290.5|2289.5|2313.5|2312.5|2272|2270|4642196
1623967200000|2021-06-17 22:00:00|2279|2277|2195|2194|2280|2277.5|2183.5|2183|8810096
1624226400000|2021-06-20 22:00:00|2177|2174|2177|2176|2180.5|2179|2145|2144|5273905
1624312800000|2021-06-21 22:00:00|2192.5|2190.5|2173|2172|2193.5|2192|2159.5|2159|2287948
1624399200000|2021-06-22 22:00:00|2168|2164.5|2145|2144.5|2168|2166.5|2142|2141|2612420
1624485600000|2021-06-23 22:00:00|2153|2152|2174|2173.5|2183|2182.5|2151.5|2151|3755017
1624572000000|2021-06-24 22:00:00|2183|2182|2199|2198.5|2199.5|2198.5|2175.5|2174.5|2243735
1624831200000|2021-06-27 22:00:00|2195|2194|2164.5|2164|2201.5|2199.5|2163.5|2163|2163732
1624917600000|2021-06-28 22:00:00|2160.5|2160|2173.5|2172.5|2186.5|2186|2159|2156.5|2067488
1625004000000|2021-06-29 22:00:00|2162|2161.5|2132|2131.5|2167.5|2167|2122|2121.5|3512782
1625090400000|2021-06-30 22:00:00|2164|2159.5|2172|2171|2179|2178.5|2150|2149.5|3069047
1625176800000|2021-07-01 22:00:00|2181.5|2179|2174|2173.5|2191|2190|2170.5|2170|1936376
1625436000000|2021-07-04 22:00:00|2171.5|2170.5|2195.5|2194.5|2200|2199.5|2158|2157|1618959
1625522400000|2021-07-05 22:00:00|2187|2186|2151.5|2150.5|2192.5|2189.5|2139|2138.5|2693198
1625608800000|2021-07-06 22:00:00|2168.5|2165.5|2160|2159|2176|2175|2141.5|2141|2322705
1625695200000|2021-07-07 22:00:00|2144|2143|2123.5|2123|2148|2143|2101|2100|4468645
1625781600000|2021-07-08 22:00:00|2141|2140.5|2180.5|2179.5|2184.5|2184|2128|2127|3704486
1626040800000|2021-07-11 22:00:00|2179.5|2176|2187.5|2187|2193|2192.5|2144.5|2144|2007445
1626127200000|2021-07-12 22:00:00|2190|2187.5|2178|2177|2193|2192.5|2171|2170|1593775
1626213600000|2021-07-13 22:00:00|2175|2171|2183.5|2182.5|2194|2193.5|2162.5|2161.5|1312000
1626300000000|2021-07-14 22:00:00|2176.5|2175|2172|2171|2180|2177.5|2159|2158|1701342
1626386400000|2021-07-15 22:00:00|2185|2180|2160.5|2159.5|2199|2197.5|2147|2146|2367516
1626645600000|2021-07-18 22:00:00|2138.5|2136.5|2094|2093|2141.5|2140.5|2077.5|2077|5719982
1626732000000|2021-07-19 22:00:00|2110|2109|2126.5|2125.5|2142|2141|2095.5|2095|3206690
1626818400000|2021-07-20 22:00:00|2115|2114.5|2168|2167.5|2174|2173|2113|2110.5|4284401
1626904800000|2021-07-21 22:00:00|2175|2174.5|2176|2175|2201.5|2201|2173.5|2172|2996624
1626991200000|2021-07-22 22:00:00|2191.5|2189|2181.5|2180.5|2200|2194|2173.5|2172.5|2384020
1627250400000|2021-07-25 22:00:00|2159.5|2159|2187|2186|2188.5|2188|2136.5|2135.5|3195405
1627336800000|2021-07-26 22:00:00|2183|2181|2178.5|2177.5|2185|2183|2154.5|2153.5|2029345
1627423200000|2021-07-27 22:00:00|2197.5|2190|2179|2178.5|2205|2204.5|2177|2176|1715156
1627509600000|2021-07-28 22:00:00|2186|2182|2194|2193.5|2206|2205.5|2184.5|2180.5|1692122
1627596000000|2021-07-29 22:00:00|2185|2183.5|2187|2186|2200.5|2199.5|2172|2171|2244561
1627855200000|2021-08-01 22:00:00|2260|2251.5|2284.5|2283|2307|2306.5|2241|2240|9618753
1627941600000|2021-08-02 22:00:00|2281|2280.5|2312.5|2311.5|2317.5|2316.5|2279.5|2277|4039051
1628028000000|2021-08-03 22:00:00|2319|2315.5|2317.5|2316.5|2327|2326|2289|2288.5|2356072
1628114400000|2021-08-04 22:00:00|2315|2314|2336.5|2335.5|2344|2343.5|2310|2309|2385061
1628200800000|2021-08-05 22:00:00|2337.5|2336|2367.5|2367|2375|2374.5|2329|2328.5|2869060
1628460000000|2021-08-08 22:00:00|2368|2366|2379|2378.5|2381.5|2381|2362|2361.5|2433465
1628546400000|2021-08-09 22:00:00|2375.5|2375|2386|2385|2389.5|2389|2369.5|2368.5|1554950
1628632800000|2021-08-10 22:00:00|2389.5|2389|2408.5|2408|2412|2411.5|2388|2387|2811409
1628719200000|2021-08-11 22:00:00|2409|2407.5|2430|2429.5|2444|2443|2408|2401.5|2668683
1628805600000|2021-08-12 22:00:00|2424|2423.5|2440|2439|2444|2443|2424|2421|1703849
1629064800000|2021-08-15 22:00:00|2428|2427.5|2427|2426.5|2440|2439|2416.5|2410.5|1943804
1629151200000|2021-08-16 22:00:00|2422.5|2422|2420|2419|2425|2422|2399|2398.5|1458698
1629237600000|2021-08-17 22:00:00|2413|2412.5|2436.5|2435.5|2440|2439.5|2400|2399|2571819
1629324000000|2021-08-18 22:00:00|2416|2415.5|2384.5|2383.5|2428|2427|2361.5|2360.5|4315745
1629410400000|2021-08-19 22:00:00|2384|2380|2396|2395|2403|2402|2369|2368.5|2381641
1629669600000|2021-08-22 22:00:00|2423.5|2422|2419|2418.5|2429|2427|2405|2404.5|1742528
1629756000000|2021-08-23 22:00:00|2423.5|2422.5|2412|2411|2427|2426|2400.5|2400|1621482
1629842400000|2021-08-24 22:00:00|2414|2412|2413|2412|2417.5|2417|2402.5|2402|1412326
1629928800000|2021-08-25 22:00:00|2400|2398|2402.5|2402|2410.5|2409.5|2386|2385|1462928
1630015200000|2021-08-26 22:00:00|2399.5|2398|2406.5|2406|2411.5|2410.5|2391.5|2391|1522525
1630274400000|2021-08-29 22:00:00|2406|2404.5|2401|2400.5|2409|2408.5|2391|2390|1010667
1630360800000|2021-08-30 22:00:00|2399|2395.5|2373|2372|2403.5|2403|2357.5|2357|2556666
1630447200000|2021-08-31 22:00:00|2391|2389|2384|2383.5|2420|2419.5|2380|2379.5|2477222
1630533600000|2021-09-01 22:00:00|2386|2384.5|2375|2374|2391|2390.5|2370|2369.5|1549406
1630620000000|2021-09-02 22:00:00|2373.5|2369.5|2359.5|2358.5|2376|2375|2348|2347.5|1864928
1630879200000|2021-09-05 22:00:00|2368.5|2367|2375.5|2374.5|2386|2385.5|2359|2358|1182038
1630965600000|2021-09-06 22:00:00|2370|2365|2365|2364|2375|2374.5|2353.5|2352.5|1502603
1631052000000|2021-09-07 22:00:00|2353|2350.5|2336.5|2335.5|2353|2350.5|2315.5|2315|2530302
1631138400000|2021-09-08 22:00:00|2321.5|2317|2334|2333.5|2345.5|2345|2309|2308|1858798
1631224800000|2021-09-09 22:00:00|2344|2342|2318|2317.5|2351|2350.5|2308|2307|1868626
1631484000000|2021-09-12 22:00:00|2336.5|2332.5|2351.5|2351|2359.5|2358.5|2332|2330.5|3032560
1631570400000|2021-09-13 22:00:00|2350.5|2350|2319.5|2319|2358|2354.5|2312|2311.5|2593996
1631656800000|2021-09-14 22:00:00|2323.5|2320.5|2328|2327.5|2341|2340|2316.5|2316|1988752
1631743200000|2021-09-15 22:00:00|2342|2337.5|2332.5|2331.5|2350|2349.5|2326|2325.5|2379129
1631829600000|2021-09-16 22:00:00|2349.5|2345.5|2309|2307.5|2356.5|2356|2308|2307.5|3547630
1632088800000|2021-09-19 22:00:00|2274|2264.5|2234.5|2233|2274|2271|2216|2215.5|5221451
1632175200000|2021-09-20 22:00:00|2246|2245|2261|2260|2281|2280.5|2246|2243.5|2853263
1632261600000|2021-09-21 22:00:00|2290|2288|2301.5|2300.5|2311.5|2311|2277|2276|2431036
1632348000000|2021-09-22 22:00:00|2312|2310.5|2332|2331|2336.5|2336|2311.5|2310|2596037
1632434400000|2021-09-23 22:00:00|2337.5|2334|2348.5|2347.5|2355.5|2355|2322.5|2320.5|3317919
1632693600000|2021-09-26 22:00:00|2363.5|2360.5|2390.5|2390|2396|2395.5|2359|2358.5|2450909
1632780000000|2021-09-27 22:00:00|2393.5|2391|2359.5|2358.5|2410|2409.5|2351|2350.5|3703388
1632866400000|2021-09-28 22:00:00|2374.5|2374|2394|2393.5|2404|2403|2357.5|2357|2817225
1632952800000|2021-09-29 22:00:00|2412|2408|2417|2416|2427.5|2427|2392.5|2392|3811042
1633039200000|2021-09-30 22:00:00|2383.5|2381|2382|2381|2392.5|2392|2358.5|2357.5|3253669
1633298400000|2021-10-03 22:00:00|2378.5|2375.5|2385|2384|2405|2404.5|2360.5|2359.5|2368799
1633384800000|2021-10-04 22:00:00|2383.5|2382|2427.5|2426.5|2431|2430|2376|2375|2553353
1633471200000|2021-10-05 22:00:00|2417.5|2413|2373|2372|2420|2413.5|2342|2341.5|4758168
1633557600000|2021-10-06 22:00:00|2398|2388|2425|2424|2435.5|2435|2394.5|2388|2991921
1633644000000|2021-10-07 22:00:00|2418.5|2409|2424.5|2424|2433.5|2433|2409|2404.5|2095414
1633903200000|2021-10-10 22:00:00|2412.5|2409|2421.5|2420.5|2425|2424.5|2405.5|2404|1911770
1633989600000|2021-10-11 22:00:00|2392|2385.5|2401.5|2400.5|2403.5|2403|2383.5|2383|2232706
1634076000000|2021-10-12 22:00:00|2396.5|2395|2349|2348|2399|2395|2328|2327.5|4019257
1634162400000|2021-10-13 22:00:00|2370.5|2370|2376.5|2375.5|2386|2385.5|2343.5|2343|2347036
1634248800000|2021-10-14 22:00:00|2381.5|2378|2397|2396.5|2413.5|2413|2378|2376|2678986
1634508000000|2021-10-17 22:00:00|2390|2389.5|2392|2391|2407.5|2406.5|2378|2377.5|1610180
1634594400000|2021-10-18 22:00:00|2382|2380|2400|2399|2402|2401|2363.5|2362|1505692
1634680800000|2021-10-19 22:00:00|2396|2395|2403.5|2402.5|2409.5|2409|2390|2388|1520372
1634767200000|2021-10-20 22:00:00|2399|2395.5|2372.5|2371.5|2399|2395.5|2356|2355|1820783
1634853600000|2021-10-21 22:00:00|2375|2374.5|2390|2389|2400|2399.5|2367|2366|1402088
1635112800000|2021-10-24 22:00:00|2394|2392.5|2399.5|2398.5|2406|2405.5|2388.5|2388|2335789
1635199200000|2021-10-25 22:00:00|2408.5|2400.5|2446|2445|2446.5|2445.5|2390.5|2389|2691439
1635285600000|2021-10-26 22:00:00|2441.5|2439.5|2440.5|2439.5|2447.5|2446.5|2420.5|2420|1942708
1635372000000|2021-10-27 22:00:00|2434|2430|2439.5|2438.5|2441|2440.5|2421|2420.5|1913327
1635458400000|2021-10-28 22:00:00|2436.5|2435|2506|2505|2510|2509.5|2431.5|2430.5|4194749
1635721200000|2021-10-31 23:00:00|2505.5|2504.5|2533|2532.5|2535|2534|2504|2501.5|2963125
1635807600000|2021-11-01 23:00:00|2525|2520|2561.5|2560.5|2561.5|2561|2516.5|2515|2305208
1635894000000|2021-11-02 23:00:00|2562.5|2561|2561.5|2560.5|2582.5|2582|2552|2551.5|2525077
1635980400000|2021-11-03 23:00:00|2590|2580.5|2547.5|2547|2590|2587.5|2538.5|2538|2292057
1636066800000|2021-11-04 23:00:00|2599.5|2595|2553.5|2552.5|2636|2633|2548|2547|5810978
1636326000000|2021-11-07 23:00:00|2545|2541.5|2567.5|2566.5|2578.5|2578|2525.5|2525|2637893
1636412400000|2021-11-08 23:00:00|2551.5|2550.5|2535|2534.5|2557|2555.5|2533.5|2533|2394680
1636498800000|2021-11-09 23:00:00|2548.5|2543|2570.5|2569|2593.5|2593|2529.5|2529|4260530
1636585200000|2021-11-10 23:00:00|2576.5|2570.5|2580.5|2579.5|2594.5|2594|2573|2570.5|2156831
1636671600000|2021-11-11 23:00:00|2574|2571.5|2584|2583.5|2588|2587.5|2564|2563|2196025
1636930800000|2021-11-14 23:00:00|2575|2573.5|2589|2588|2605|2604.5|2564.5|2564|2947341
1637017200000|2021-11-15 23:00:00|2587.5|2587|2559.5|2559|2591|2590.5|2558|2557.5|2720023
1637103600000|2021-11-16 23:00:00|2554|2553.5|2556.5|2555.5|2574.5|2574|2549|2548.5|2196070
1637190000000|2021-11-17 23:00:00|2560|2557|2543|2542|2569|2568.5|2536|2535|2150925
1637276400000|2021-11-18 23:00:00|2555.5|2552|2520|2519|2564|2562.5|2479|2478.5|6601882
1637535600000|2021-11-21 23:00:00|2535.5|2535|2546.5|2545|2554.5|2554|2526|2525.5|2809453
1637622000000|2021-11-22 23:00:00|2530|2529.5|2555.5|2554.5|2574|2573.5|2521|2520.5|3573967
1637708400000|2021-11-23 23:00:00|2552|2550|2561.5|2560.5|2587|2586|2549|2548.5|3091321
1637794800000|2021-11-24 23:00:00|2553.5|2553|2547.5|2547|2564|2562.5|2538.5|2538|1390863
1637881200000|2021-11-25 23:00:00|2457|2449|2411.5|2410|2475|2471|2409|2408|8282187
1638140400000|2021-11-28 23:00:00|2454|2451|2434.5|2433|2473.5|2472.5|2422|2421|5332162
1638226800000|2021-11-29 23:00:00|2399|2395|2437.5|2436.5|2456|2455.5|2395.5|2392.5|5946113
1638313200000|2021-11-30 23:00:00|2454.5|2448.5|2530.5|2529|2542.5|2542|2448|2445.5|5153247
1638399600000|2021-12-01 23:00:00|2497|2495|2507|2506|2515.5|2514.5|2484.5|2483.5|3758301
1638486000000|2021-12-02 23:00:00|2533.5|2531.5|2495|2494|2541|2540|2487|2486.5|3045042
1638745200000|2021-12-05 23:00:00|2516|2515|2559.5|2558.5|2565.5|2564.5|2508|2506.5|2881276
1638831600000|2021-12-06 23:00:00|2560|2554.5|2568.5|2567.5|2586|2585|2559|2554.5|3587521
1638918000000|2021-12-07 23:00:00|2561.5|2560|2557|2556|2577|2575|2520.5|2520|3080019
1639004400000|2021-12-08 23:00:00|2554|2552.5|2547|2546|2571.5|2571|2539|2538.5|4373652
1639090800000|2021-12-09 23:00:00|2551|2550.5|2538|2537|2566.5|2566|2532|2531.5|1938801
1639350000000|2021-12-12 23:00:00|2544.5|2542.5|2528.5|2528|2565|2564.5|2526.5|2526|2203388
1639436400000|2021-12-13 23:00:00|2553|2552|2551|2550|2565|2564.5|2538.5|2536.5|4175827
1639522800000|2021-12-14 23:00:00|2555|2550.5|2544.5|2544|2564.5|2564|2539.5|2539|2354112
1639609200000|2021-12-15 23:00:00|2569.5|2567|2584|2583|2592.5|2591.5|2565|2563.5|4904291
1639695600000|2021-12-16 23:00:00|2569.5|2563|2535.5|2534.5|2576.5|2575.5|2514.5|2514|5248935
1639954800000|2021-12-19 23:00:00|2463.5|2459|2490.5|2489.5|2498.5|2497.5|2449.5|2449|4460841
1640041200000|2021-12-20 23:00:00|2516|2513.5|2541.5|2541|2545|2544|2499|2497|3439738
1640127600000|2021-12-21 23:00:00|2537|2536.5|2547.5|2546|2549.5|2549|2526|2523|1658569
1640214000000|2021-12-22 23:00:00|2563|2560|2595|2594|2598|2597.5|2557|2554|2683602
1640300400000|2021-12-23 23:00:00|2578.5|2575|2600.5|2599.5|2600.5|2600|2576.5|2575|524232
1640559600000|2021-12-26 23:00:00|2580|2576.5|2619|2618|2619|2618.5|2579.5|2576.5|1648998
1640646000000|2021-12-27 23:00:00|2617|2615|2635|2633.5|2638.5|2638|2610.5|2609|1703444
1640732400000|2021-12-28 23:00:00|2634|2632.5|2619.5|2619|2656.5|2654.5|2615|2614.5|1526048
1640818800000|2021-12-29 23:00:00|2620|2618|2633|2632|2637|2636.5|2614.5|2612.5|1303305
1640905200000|2021-12-30 23:00:00|2613.5|2612.5|2613|2612|2620.5|2619.5|2606|2605.5|354291
1641164400000|2022-01-02 23:00:00|2638.5|2625.5|2652.5|2651.5|2663.5|2663|2629|2625|1841625
1641250800000|2022-01-03 23:00:00|2670|2668.5|2699.5|2698.5|2707|2706.5|2659.5|2658|4039606
1641337200000|2022-01-04 23:00:00|2713.5|2710.5|2709.5|2708.5|2724|2723.5|2704|2702|2372897
1641423600000|2022-01-05 23:00:00|2675.5|2670.5|2721.5|2721|2741.5|2741|2673.5|2667|3113734
1641510000000|2022-01-06 23:00:00|2730.5|2729.5|2739.5|2739|2747.5|2746.5|2726.5|2723.5|2652313
1641769200000|2022-01-09 23:00:00|2747.5|2747|2747.5|2746.5|2767|2766.5|2738.5|2738|4160941
1641855600000|2022-01-10 23:00:00|2760|2750|2784|2782.5|2791.5|2791|2751|2750|3046986
1641942000000|2022-01-11 23:00:00|2789|2784.5|2792|2791.5|2807|2806.5|2772.5|2772|3107485
1642028400000|2022-01-12 23:00:00|2789|2787|2818|2817|2820|2819.5|2779.5|2778.5|2445474
1642114800000|2022-01-13 23:00:00|2802|2800.5|2830|2829|2846.5|2846|2801|2800|2717880
1642374000000|2022-01-16 23:00:00|2823.5|2819.5|2859.5|2858.5|2863.5|2863|2819.5|2818|2757940
1642460400000|2022-01-17 23:00:00|2844.5|2841|2861|2860|2876|2875.5|2833.5|2833|3399085
1642546800000|2022-01-18 23:00:00|2848|2842|2798|2797|2853|2851|2793.5|2793|4182300
1642633200000|2022-01-19 23:00:00|2794.5|2792.5|2777.5|2777|2800|2798.5|2746|2745|3463787
1642719600000|2022-01-20 23:00:00|2742|2739.5|2743.5|2742.5|2757.5|2756.5|2713.5|2713|5367491
1642978800000|2022-01-23 23:00:00|2740|2733.5|2675.5|2674|2766|2765.5|2642|2641.5|4849419
1643065200000|2022-01-24 23:00:00|2694|2693.5|2724|2723|2738.5|2738|2681|2680|3614711
1643151600000|2022-01-25 23:00:00|2738.5|2728|2789.5|2788.5|2799.5|2799|2732.5|2728|4670816
1643238000000|2022-01-26 23:00:00|2760.5|2759|2806|2805|2839.5|2839|2760.5|2759|4055105
1643324400000|2022-01-27 23:00:00|2810|2800|2789.5|2789|2810|2808|2751.5|2751|4241721
1643583600000|2022-01-30 23:00:00|2829|2827.5|2788|2786|2831|2829.5|2778.5|2778|3815766
1643670000000|2022-01-31 23:00:00|2815|2814.5|2829|2828.5|2834.5|2834|2795|2794.5|2885585
1643756400000|2022-02-01 23:00:00|2836|2835|2853|2852.5|2869|2868.5|2829|2828|2864305
1643842800000|2022-02-02 23:00:00|2847.5|2846|2828.5|2827.5|2860.5|2859.5|2822.5|2822|2774715
1643929200000|2022-02-03 23:00:00|2839.5|2837|2753|2751.5|2840.5|2839.5|2742.5|2742|5629953
1644188400000|2022-02-06 23:00:00|2765|2762.5|2796|2795|2801|2800.5|2747|2746.5|3571807
1644274800000|2022-02-07 23:00:00|2818.5|2815.5|2851.5|2850|2889|2888.5|2810.5|2809.5|4786817
1644361200000|2022-02-08 23:00:00|2874|2871.5|2878|2877|2902|2901.5|2858.5|2858|3565158
1644447600000|2022-02-09 23:00:00|2890|2884|2866.5|2865.5|2909.5|2909|2859.5|2859|2882529
1644534000000|2022-02-10 23:00:00|2856|2851|2833|2832.5|2872.5|2871.5|2824|2823.5|3194058
1644793200000|2022-02-13 23:00:00|2789.5|2785.5|2754.5|2753.5|2794.5|2791|2715.5|2715|5509633
1644879600000|2022-02-14 23:00:00|2751.5|2751|2811|2810|2814|2813.5|2737|2736|4174234
1644966000000|2022-02-15 23:00:00|2818.5|2815.5|2808.5|2807.5|2827.5|2826.5|2777|2776.5|2892544
1645052400000|2022-02-16 23:00:00|2794.5|2792|2709.5|2708.5|2803|2801|2698.5|2698|4498650
1645138800000|2022-02-17 23:00:00|2729|2723.5|2686.5|2686|2752|2751.5|2672.5|2672|4636623
1645398000000|2022-02-20 23:00:00|2716|2714.5|2649.5|2647.5|2731|2730.5|2635|2634.5|3041506
1645484400000|2022-02-21 23:00:00|2569.5|2557|2623|2621.5|2647.5|2646.5|2561|2557|4399304
1645570800000|2022-02-22 23:00:00|2649.5|2647|2614.5|2613.5|2672|2671.5|2612|2611.5|3400311
1645657200000|2022-02-23 23:00:00|2473.5|2463.5|2444|2443|2539|2532.5|2434|2432|9833529
1645743600000|2022-02-24 23:00:00|2477|2475|2484|2483|2493|2492.5|2409.5|2408.5|7139754
1646002800000|2022-02-27 23:00:00|2408|2405.5|2429|2427.5|2440.5|2439.5|2353|2352.5|8089972
1646089200000|2022-02-28 23:00:00|2399.5|2394.5|2321.5|2320|2437.5|2436.5|2317|2316.5|6793781
1646175600000|2022-03-01 23:00:00|2242|2234|2333.5|2332|2498|2344|2215|2142|10602149
1646262000000|2022-03-02 23:00:00|2339.5|2335|2355.5|2354|2410|2409.5|2333.5|2333|7478970
1646348400000|2022-03-03 23:00:00|2316.5|2310|2226|2225|2325|2324|2212|2211|9558998
1646607600000|2022-03-06 23:00:00|2145|2143|2234|2233|2319|2318.5|2098.5|2098|11542773
1646694000000|2022-03-07 23:00:00|2177.5|2175|2278|2277|2321|2320|2168.5|2166.5|8103161
1646780400000|2022-03-08 23:00:00|2335.5|2333.5|2426|2424.5|2437.5|2436.5|2334.5|2332|8794051
1646866800000|2022-03-09 23:00:00|2442|2440.5|2356|2355|2449|2446.5|2349.5|2349|5805684
1646953200000|2022-03-10 23:00:00|2368|2367|2421.5|2420.5|2489.5|2488|2345|2344|6605540
1647212400000|2022-03-13 23:00:00|2475|2474|2501|2500|2519|2518|2462.5|2451|6224737
1647298800000|2022-03-14 23:00:00|2461.5|2460.5|2509.5|2508.5|2522|2521.5|2429|2428.5|4115210
1647385200000|2022-03-15 23:00:00|2576|2575.5|2567|2565|2600|2599|2529|2528|5531467
1647471600000|2022-03-16 23:00:00|2555|2553.5|2553.5|2552.5|2568|2567|2501|2500.5|3446199
1647558000000|2022-03-17 23:00:00|2549|2547.5|2544.5|2543.5|2559|2558|2516|2514.5|3854289
1647817200000|2022-03-20 23:00:00|2547.5|2547|2558|2557|2587|2586|2544|2542|2601672
1647903600000|2022-03-21 23:00:00|2550|2541|2596|2595.5|2627|2626.5|2537.5|2536|3488535
1647990000000|2022-03-22 23:00:00|2608|2605|2565|2564|2619.5|2618|2563.5|2563|3437184
1648076400000|2022-03-23 23:00:00|2583|2580|2570.5|2569.5|2590.5|2590|2555|2553.5|2584430
1648162800000|2022-03-24 23:00:00|2580|2570|2567|2565.5|2580|2579.5|2538|2537.5|2297708
1648422000000|2022-03-27 23:00:00|2589|2582.5|2596|2595|2645|2644|2584|2582|3022905
1648508400000|2022-03-28 23:00:00|2627|2623.5|2681|2680|2693|2692|2618|2617|4013977
1648594800000|2022-03-29 23:00:00|2668|2665|2647.5|2647|2676|2674.5|2642|2641.5|2678396
1648681200000|2022-03-30 23:00:00|2677.5|2674|2656.5|2654|2688|2686|2651.5|2651|2130146
1648767600000|2022-03-31 23:00:00|2663|2660|2673.5|2673|2692|2691.5|2649.5|2649|2343035
1649023200000|2022-04-03 22:00:00|2684.5|2680|2628.5|2627.5|2684.5|2682|2619|2618.5|2700179
1649109600000|2022-04-04 22:00:00|2612.5|2612|2566.5|2565.5|2637|2636.5|2551.5|2551|4915487
1649196000000|2022-04-05 22:00:00|2584|2580|2566|2565.5|2614|2612|2537.5|2536.5|3526537
1649282400000|2022-04-06 22:00:00|2584.5|2582.5|2549|2547.5|2602|2601.5|2544|2543.5|3128307
1649368800000|2022-04-07 22:00:00|2579|2574.5|2582|2581.5|2595|2594|2557.5|2556.5|3270190
1649628000000|2022-04-10 22:00:00|2588|2584|2643|2642|2677.5|2677|2585.5|2584|4030323
1649714400000|2022-04-11 22:00:00|2612|2610.5|2682|2681.5|2691|2690.5|2599|2598|5581116
1649800800000|2022-04-12 22:00:00|2677.5|2675|2663.5|2662.5|2697.5|2696.5|2651|2650.5|3632278
1649887200000|2022-04-13 22:00:00|2684|2682|2703|2702|2709.5|2709|2660|2658.5|1517984
1650319200000|2022-04-18 22:00:00|2693|2690.5|2663.5|2662.5|2710|2709|2662.5|2661.5|1921340
1650405600000|2022-04-19 22:00:00|2668|2667|2713.5|2712.5|2716|2715.5|2646.5|2645.5|2448557
1650492000000|2022-04-20 22:00:00|2720|2719.5|2714|2713|2739.5|2739|2708.5|2708|2350219
1650578400000|2022-04-21 22:00:00|2678|2676|2658.5|2657|2700|2699.5|2646.5|2645.5|2692869
1650837600000|2022-04-24 22:00:00|2609|2607|2576.5|2575.5|2633.5|2632.5|2573.5|2572.5|3970937
1650924000000|2022-04-25 22:00:00|2615|2611|2596|2595|2637|2636.5|2594.5|2593.5|3585203
1651010400000|2022-04-26 22:00:00|2590|2587|2557.5|2556|2603.5|2602.5|2551.5|2551|2634133
1651096800000|2022-04-27 22:00:00|2603|2600|2570|2569|2624|2623.5|2546.5|2546|5437115
1651183200000|2022-04-28 22:00:00|2590|2581.5|2546.5|2545|2590|2586.5|2537.5|2537|8014883
1651442400000|2022-05-01 22:00:00|2524.5|2521|2504.5|2504|2530.5|2529|2491.5|2490|5602460
1651528800000|2022-05-02 22:00:00|2523.5|2523|2550|2549|2554|2553.5|2512.5|2512|2771141
1651615200000|2022-05-03 22:00:00|2557.5|2554.5|2516|2514.5|2565|2562.5|2512|2511.5|4725507
1651701600000|2022-05-04 22:00:00|2550|2549|2457|2455.5|2557|2556|2446.5|2446|5150584
1651788000000|2022-05-05 22:00:00|2331.5|2330|2279|2278|2335|2332|2255|2254|7410511
1652047200000|2022-05-08 22:00:00|2245|2240.5|2219|2218|2269|2268.5|2215.5|2214.5|3806446
1652133600000|2022-05-09 22:00:00|2249|2247|2254|2253|2288|2287.5|2226.5|2225|1987704
1652220000000|2022-05-10 22:00:00|2266|2265|2301|2299|2302|2301.5|2239|2238.5|5134686
1652306400000|2022-05-11 22:00:00|2273.5|2250|2270.5|2269.5|2279|2278.5|2227.5|2227|8084275
1652392800000|2022-05-12 22:00:00|2287.5|2281.5|2306|2305.5|2307|2306|2282.5|2281|3615868
1652652000000|2022-05-15 22:00:00|2310.5|2306.5|2293|2292|2316|2315|2276.5|2275.5|6051117
1652738400000|2022-05-16 22:00:00|2319.5|2317.5|2366|2365|2372.5|2372|2316.5|2316|4286075
1652824800000|2022-05-17 22:00:00|2366.5|2366|2337|2336.5|2368.5|2367.5|2335|2334|3581424
1652911200000|2022-05-18 22:00:00|2321.5|2320.5|2293.5|2292.5|2329.5|2327.5|2277|2276.5|3095154
1652997600000|2022-05-19 22:00:00|2323|2320.5|2313.5|2312.5|2364|2363.5|2306|2305.5|3367851
1653256800000|2022-05-22 22:00:00|2344.5|2341.5|2343|2342|2355.5|2355|2322|2321|2235806
1653343200000|2022-05-23 22:00:00|2319|2318|2331|2330|2335.5|2335|2309|2308|1966867
1653429600000|2022-05-24 22:00:00|2363|2360.5|2369|2368.5|2372.5|2372|2335|2334.5|2419343
1653516000000|2022-05-25 22:00:00|2370|2369.5|2401|2400|2402.5|2401.5|2365|2364|1752158
1653602400000|2022-05-26 22:00:00|2409|2405|2437|2436|2437|2436|2392.5|2392|2349293
1653861600000|2022-05-29 22:00:00|2433.5|2431.5|2414.5|2414|2437|2433.5|2400.5|2400|2126168
1653948000000|2022-05-30 22:00:00|2403|2402|2340|2339|2408.5|2406.5|2336.5|2335.5|3800467
1654034400000|2022-05-31 22:00:00|2375|2371|2352|2351|2387.5|2387|2346|2345.5|2407536
1654120800000|2022-06-01 22:00:00|2365.5|2361.5|2347.5|2346.5|2366.5|2364.5|2340|2339.5|3272373
1654207200000|2022-06-02 22:00:00|2363.5|2362|2350|2349.5|2365|2363|2346|2345.5|1411571
1654466400000|2022-06-05 22:00:00|2371.5|2370|2400.5|2399.5|2406|2405.5|2367.5|2366|1214988
1654552800000|2022-06-06 22:00:00|2386|2380.5|2369.5|2369|2404|2402.5|2359|2358.5|1742369
1654639200000|2022-06-07 22:00:00|2378.5|2371.5|2326|2325|2378.5|2371.5|2314.5|2314|2037557
1654725600000|2022-06-08 22:00:00|2330|2326.5|2346|2345|2362.5|2362|2327.5|2326.5|3425602
1654812000000|2022-06-09 22:00:00|2327.5|2326.5|2257|2255.5|2335.5|2333.5|2243.5|2243|3719208
1655071200000|2022-06-12 22:00:00|2239.5|2232.5|2211.5|2210.5|2245.5|2244.5|2197.5|2197|4157216
1655157600000|2022-06-13 22:00:00|2227.5|2227|2240|2239|2257.5|2257|2213|2212.5|9782236
1655244000000|2022-06-14 22:00:00|2276.5|2270.5|2307.5|2306.5|2332.5|2332|2272|2270.5|3631472
1655330400000|2022-06-15 22:00:00|2287.5|2284.5|2257.5|2257|2298.5|2295.5|2238.5|2237.5|3675191
1655416800000|2022-06-16 22:00:00|2265|2263|2246|2245.5|2277.5|2276.5|2226|2225.5|4764577
1655676000000|2022-06-19 22:00:00|2258|2257.5|2273.5|2272.5|2274|2273|2225.5|2225|2671507
1655762400000|2022-06-20 22:00:00|2278|2274|2268|2267.5|2300|2299.5|2263|2262.5|1891119
1655848800000|2022-06-21 22:00:00|2237.5|2232|2240|2239.5|2251|2250.5|2216.5|2215|2410509
1655935200000|2022-06-22 22:00:00|2233.5|2233|2202|2201.5|2239.5|2238|2198.5|2198|2253365
1656021600000|2022-06-23 22:00:00|2201|2200|2251|2250|2255.5|2254.5|2198|2196.5|2940208
1656280800000|2022-06-26 22:00:00|2250|2248.5|2207|2206.5|2265.5|2264|2196|2195.5|2656502
1656367200000|2022-06-27 22:00:00|2210|2205.5|2228|2227.5|2248|2247|2202.5|2201|2154925
1656453600000|2022-06-28 22:00:00|2205|2204|2200.5|2199.5|2242|2241|2193.5|2193|1946666
1656540000000|2022-06-29 22:00:00|2163.5|2161.5|2165|2164|2169|2168.5|2132.5|2132|3021377
1656626400000|2022-06-30 22:00:00|2149.5|2145|2170|2169|2194|2193|2143.5|2142|2263556
1656885600000|2022-07-03 22:00:00|2187.5|2186|2180.5|2180|2200|2199|2174.5|2174|1729827
1656972000000|2022-07-04 22:00:00|2184|2183|2035|2034.5|2185.5|2183.5|2034|2033|4153296
1657058400000|2022-07-05 22:00:00|2062.5|2061.5|2074.5|2073|2104.5|2099|2043|2042.5|3637219
1657144800000|2022-07-06 22:00:00|2106.5|2102|2124.5|2123|2142|2141.5|2095|2093|2522721
1657231200000|2022-07-07 22:00:00|2123|2122|2156.5|2155.5|2167.5|2167|2114|2112.5|2218952
1657490400000|2022-07-10 22:00:00|2124.5|2120|2142.5|2141.5|2166.5|2165.5|2118|2116|1907987
1657576800000|2022-07-11 22:00:00|2142|2134|2169.5|2168.5|2170|2169.5|2119|2118.5|1595382
1657663200000|2022-07-12 22:00:00|2160.5|2151|2137|2136|2165|2162.5|2116|2115|2434984
1657749600000|2022-07-13 22:00:00|2128|2126.5|2076|2075|2135.5|2134.5|2064|2063|2551137
1657836000000|2022-07-14 22:00:00|2075|2073.5|2101.5|2100.5|2107|2106.5|2062|2061.5|2126839
1658095200000|2022-07-17 22:00:00|2120|2116|2110|2109|2130|2129.5|2103|2102|1322047
1658181600000|2022-07-18 22:00:00|2104|2102.5|2136|2135|2149|2148.5|2093.5|2092.5|2053631
1658268000000|2022-07-19 22:00:00|2145|2130|2118.5|2117.5|2156|2154.5|2096.5|2095.5|2239152
1658354400000|2022-07-20 22:00:00|2106|2103.5|2118|2117|2143.5|2142.5|2079.5|2079|3098482
1658440800000|2022-07-21 22:00:00|2116.5|2115|2118.5|2117.5|2134.5|2133.5|2097.5|2096.5|1718290
1658700000000|2022-07-24 22:00:00|2120.5|2120|2139|2138.5|2155.5|2155|2115.5|2112.5|1978927
1658786400000|2022-07-25 22:00:00|2140|2139|2139.5|2138.5|2151.5|2150|2121.5|2121|1689244
1658872800000|2022-07-26 22:00:00|2173|2170|2181.5|2180|2192|2191.5|2161|2160.5|2811986
1658959200000|2022-07-27 22:00:00|2195|2194|2197.5|2196.5|2201.5|2201|2176|2175.5|2037590
1659045600000|2022-07-28 22:00:00|2217|2215|2260.5|2239.5|2260.5|2259|2195.5|2194|3198326
1659304800000|2022-07-31 22:00:00|2244|2242.5|2244.5|2243.5|2281.5|2280.5|2236.5|2236|1809886
1659391200000|2022-08-01 22:00:00|2225|2222|2224.5|2223.5|2233.5|2233|2207|2206|1555251
1659477600000|2022-08-02 22:00:00|2338|2329|2332|2331|2355|2351.5|2301|2300|5991315
1659564000000|2022-08-03 22:00:00|2340|2338.5|2319|2308.5|2344.5|2342.5|2318|2308.5|2485089
1659650400000|2022-08-04 22:00:00|2316.5|2315|2351.5|2350.5|2364|2363.5|2305|2304.5|2522197
1659909600000|2022-08-07 22:00:00|2362|2360|2387.5|2386.5|2401.5|2401|2350.5|2350|3108248
1659996000000|2022-08-08 22:00:00|2381|2378|2389.5|2389|2420|2419.5|2375.5|2372.5|2655523
1660082400000|2022-08-09 22:00:00|2389|2388|2424|2423.5|2425|2424.5|2384|2380|3070523
1660168800000|2022-08-10 22:00:00|2425.5|2421|2425.5|2424.5|2450|2449.5|2419.5|2417.5|2389561
1660255200000|2022-08-11 22:00:00|2429|2428|2440.5|2439.5|2459.5|2458.5|2428|2426.5|3488928
1660514400000|2022-08-14 22:00:00|2445|2444|2446|2445|2447|2446.5|2422.5|2422|1560473
1660600800000|2022-08-15 22:00:00|2467|2462|2464.5|2463.5|2488.5|2488|2457.5|2457|2813747
1660687200000|2022-08-16 22:00:00|2475|2474|2448|2447.5|2485|2484|2431.5|2431|2489724
1660773600000|2022-08-17 22:00:00|2443.5|2440|2436.5|2436|2452.5|2451.5|2426.5|2426|1939295
1660860000000|2022-08-18 22:00:00|2439.5|2438.5|2430|2429|2440|2438.5|2409|2408.5|2681212
1661119200000|2022-08-21 22:00:00|2416|2415|2371|2370.5|2418.5|2417.5|2350.5|2350|2484681
1661205600000|2022-08-22 22:00:00|2348|2336|2387|2385.5|2402|2401|2344.5|2336|1895873
1661292000000|2022-08-23 22:00:00|2384|2383|2368|2367.5|2390|2388.5|2356.5|2356|1909358
1661378400000|2022-08-24 22:00:00|2388|2387.5|2369|2368.5|2394.5|2393.5|2354.5|2354|1846741
1661464800000|2022-08-25 22:00:00|2377.5|2375|2344.5|2343|2388|2387|2342|2341.5|2845184
1661724000000|2022-08-28 22:00:00|2328|2322.5|2336.5|2335.5|2338.5|2338|2299.5|2298.5|2322178
1661810400000|2022-08-29 22:00:00|2349|2345|2356|2355|2385|2384|2335.5|2333.5|3401208
1661896800000|2022-08-30 22:00:00|2365|2362.5|2359.5|2358.5|2370.5|2370|2336.5|2336|2580620
1661983200000|2022-08-31 22:00:00|2337.5|2334|2333|2332|2346|2345|2316|2315|2650205
1662069600000|2022-09-01 22:00:00|2348|2343.5|2401.5|2400.5|2406|2405.5|2344|2343.5|2980168
1662328800000|2022-09-04 22:00:00|2341.5|2340.5|2357|2356|2360.5|2360|2325|2324.5|2810502
1662415200000|2022-09-05 22:00:00|2355.5|2354|2380.5|2379.5|2395|2394.5|2354.5|2352|2442432
1662501600000|2022-09-06 22:00:00|2362|2360.5|2374.5|2374|2381.5|2381|2341.5|2340.5|2796636
1662588000000|2022-09-07 22:00:00|2397|2393.5|2437.5|2436.5|2447|2446.5|2391.5|2380|3818213
1662674400000|2022-09-08 22:00:00|2437|2430.5|2494.5|2493.5|2496.5|2496|2436|2430.5|4285119
1662933600000|2022-09-11 22:00:00|2499.5|2498.5|2554.5|2554|2559|2558.5|2494.5|2494|3783438
1663020000000|2022-09-12 22:00:00|2559|2558|2545.5|2544.5|2585|2584.5|2534.5|2534|3320353
1663106400000|2022-09-13 22:00:00|2530|2526.5|2516|2515.5|2546|2545|2506.5|2506|3179266
1663192800000|2022-09-14 22:00:00|2520|2518.5|2542|2541|2559|2558.5|2515.5|2514.5|3598033
1663279200000|2022-09-15 22:00:00|2533|2525|2517.5|2516.5|2541|2540|2504|2503|5792915
1663538400000|2022-09-18 22:00:00|2511.5|2510.5|2518.5|2517.5|2529.5|2528.5|2481|2480.5|760978
1663624800000|2022-09-19 22:00:00|2518|2515|2491|2490|2539|2538|2485|2484|893810
1663711200000|2022-09-20 22:00:00|2472|2470|2496|2495|2496|2495.5|2449|2448|900013
1663797600000|2022-09-21 22:00:00|2444|2443|2467|2466|2504.5|2503.5|2435.5|2434|1169409
1663884000000|2022-09-22 22:00:00|2476.5|2475|2398.5|2398|2476.5|2475|2389|2388|1277966
1664143200000|2022-09-25 22:00:00|2374.5|2373.5|2354.5|2353.5|2390.5|2389.5|2335.5|2334.5|1218891
1664229600000|2022-09-26 22:00:00|2379.5|2375.5|2335.5|2333.5|2384.5|2383|2332.5|2331.5|1170940
1664316000000|2022-09-27 22:00:00|2304|2303|2300|2299|2323|2321.5|2258|2257.5|1654334
1664402400000|2022-09-28 22:00:00|2294.5|2290|2240|2239|2298.5|2298|2221|2220|1488566
1664488800000|2022-09-29 22:00:00|2248|2244.5|2241|2240|2270|2269.5|2231.5|2230.5|1274758
1664748000000|2022-10-02 22:00:00|2220.5|2216.5|2217|2216|2233.5|2233|2178|2177|1118567
1664834400000|2022-10-03 22:00:00|2246|2245|2374.5|2373|2376.5|2375.5|2243|2242.5|1431524
1664920800000|2022-10-04 22:00:00|2359|2357|2345.5|2345|2364|2362.5|2327|2326.5|954627
1665007200000|2022-10-05 22:00:00|2342.5|2341|2323|2322|2371.5|2370.5|2314|2313|897755
1665093600000|2022-10-06 22:00:00|2306.5|2304.5|2314.5|2313.5|2336.5|2335.5|2304|2303|988426
1665352800000|2022-10-09 22:00:00|2285.5|2282|2321.5|2321|2340.5|2339.5|2285.5|2282|792406
1665439200000|2022-10-10 22:00:00|2300|2299|2294.5|2293.5|2309.5|2309|2280.5|2280|921815
1665525600000|2022-10-11 22:00:00|2296|2294|2275|2274|2302.5|2300|2251|2250.5|1012788
1665612000000|2022-10-12 22:00:00|2245|2244|2330|2328.5|2339|2338.5|2240.5|2239.5|1461170
1665698400000|2022-10-13 22:00:00|2375|2372.5|2376.5|2375.5|2405|2404.5|2350|2349.5|1501482
1665957600000|2022-10-16 22:00:00|2375|2374|2399.5|2398.5|2420|2419.5|2371|2370|734488
1666044000000|2022-10-17 22:00:00|2411.5|2403.5|2405|2404.5|2435.5|2435|2400|2399.5|779402
1666130400000|2022-10-18 22:00:00|2418|2417|2451|2450|2455.5|2455|2406.5|2406|756402
1666216800000|2022-10-19 22:00:00|2448|2447|2427.5|2426.5|2449|2448|2420|2419.5|585607
1666303200000|2022-10-20 22:00:00|2409.5|2408|2419|2418|2429.5|2429|2389.5|2389|786777
1666562400000|2022-10-23 22:00:00|2426.5|2424.5|2489.5|2489|2496|2495.5|2426.5|2424.5|857430
1666648800000|2022-10-24 22:00:00|2496|2495.5|2493|2492.5|2512.5|2511|2457|2456.5|582807
1666735200000|2022-10-25 22:00:00|2493.5|2493|2486.5|2486|2505|2502.5|2475.5|2475|655748
1666821600000|2022-10-26 22:00:00|2478.5|2477|2495|2494|2508|2507.5|2466|2465.5|910051
1666908000000|2022-10-27 22:00:00|2465|2463.5|2491|2490.5|2496|2495.5|2448.5|2448|728325
1667170800000|2022-10-30 23:00:00|2488|2486.5|2501.5|2500.5|2514|2513|2480.5|2479|454097
1667257200000|2022-10-31 23:00:00|2518.5|2517.5|2531.5|2531|2547.5|2547|2515.5|2515|547959
1667343600000|2022-11-01 23:00:00|2549.5|2543.5|2502.5|2501.5|2550.5|2550|2500.5|2500|545410
1667430000000|2022-11-02 23:00:00|2518.5|2512|2581.5|2580.5|2582.5|2582|2491|2490|804658
1667516400000|2022-11-03 23:00:00|2584|2582|2598|2597|2618|2617|2549|2548|851376
1667775600000|2022-11-06 23:00:00|2588|2586|2656.5|2655.5|2674|2673|2583|2581.5|832058
1667862000000|2022-11-07 23:00:00|2631|2626.5|2652.5|2651.5|2657.5|2657|2629.5|2626.5|441155
1667948400000|2022-11-08 23:00:00|2662.5|2659|2645.5|2645|2671.5|2671|2624.5|2624|615535
1668034800000|2022-11-09 23:00:00|2639.5|2638|2664|2663.5|2677|2676|2638|2636.5|841521
1668121200000|2022-11-10 23:00:00|2656.5|2655|2663.5|2663|2694|2693|2646.5|2643.5|732876
1668380400000|2022-11-13 23:00:00|2673|2671|2674.5|2674|2697|2696.5|2667|2666|596202
1668466800000|2022-11-14 23:00:00|2682|2680.5|2657.5|2656.5|2684.5|2683.5|2634|2633.5|514809
1668553200000|2022-11-15 23:00:00|2662|2661|2669|2668|2695.5|2695|2656|2655.5|608077
1668639600000|2022-11-16 23:00:00|2683|2682|2664|2663.5|2686.5|2685.5|2625.5|2624.5|518465
1668726000000|2022-11-17 23:00:00|2688|2686|2713|2712.5|2723|2722.5|2684|2683|677592
1668985200000|2022-11-20 23:00:00|2697.5|2696|2694.5|2693.5|2711.5|2711|2685|2684|404669
1669071600000|2022-11-21 23:00:00|2701|2700|2721.5|2721|2736|2735.5|2694|2693|441155
1669158000000|2022-11-22 23:00:00|2730|2728.5|2711.5|2711|2732.5|2732|2708|2707.5|407709
1669244400000|2022-11-23 23:00:00|2718.5|2717|2733|2732|2760.5|2760|2718.5|2717|397531
1669330800000|2022-11-24 23:00:00|2744.5|2739.5|2726|2725|2744.5|2742|2714|2713.5|379809
1669590000000|2022-11-27 23:00:00|2703|2702|2704.5|2704|2729|2728|2692.5|2692|522129
1669676400000|2022-11-28 23:00:00|2712|2710.5|2731|2730|2748|2747|2698|2697|489298
1669762800000|2022-11-29 23:00:00|2747|2745|2709|2708|2754|2752.5|2688|2687.5|555009
1669849200000|2022-11-30 23:00:00|2718|2715|2733|2732.5|2751|2750|2679|2678|553911
1669935600000|2022-12-01 23:00:00|2719|2715.5|2735.5|2735|2736|2735.5|2705|2704|496379
1670194800000|2022-12-04 23:00:00|2730.5|2725.5|2735|2734.5|2748|2747|2724|2722|428598
1670281200000|2022-12-05 23:00:00|2738.5|2733.5|2765|2736.5|2765|2760|2733|2732|521578
1670367600000|2022-12-06 23:00:00|2744.5|2742|2732|2731.5|2756|2754.5|2725.5|2724.5|565539
1670454000000|2022-12-07 23:00:00|2728.5|2727|2703.5|2703|2728.5|2727|2691.5|2690.5|506715
1670540400000|2022-12-08 23:00:00|2717|2711.5|2731.5|2731|2745|2744.5|2698|2697|418100
1670799600000|2022-12-11 23:00:00|2729|2725.5|2712|2711.5|2729.5|2728.5|2705.5|2705|1552915
1670886000000|2022-12-12 23:00:00|2724|2722|2735.5|2734.5|2768|2767|2711|2710.5|4217175
1670972400000|2022-12-13 23:00:00|2741|2738|2705|2704.5|2741|2738.5|2697.5|2696.5|2533706
1671058800000|2022-12-14 23:00:00|2694.5|2692.5|2610|2609|2707|2705.5|2593|2592|3363003
1671145200000|2022-12-15 23:00:00|2618.5|2616.5|2607|2606|2632|2631.5|2595.5|2594.5|767988
1671404400000|2022-12-18 23:00:00|2613.5|2609|2629.5|2629|2640.5|2640|2612.5|2609|479193
1671490800000|2022-12-19 23:00:00|2616|2612.5|2636|2635.5|2647|2646.5|2601|2600.5|418301
1671577200000|2022-12-20 23:00:00|2647|2645.5|2668.5|2667.5|2674|2673|2631|2630.5|457742
1671663600000|2022-12-21 23:00:00|2669|2664|2709.5|2643|2709.5|2687|2646.5|2643|358568
1671750000000|2022-12-22 23:00:00|2653.5|2651|2649|2648|2658|2657|2638.5|2637.5|381332
1672095600000|2022-12-26 23:00:00|2662|2659|2651.5|2650.5|2669|2668|2646|2645.5|252695
1672182000000|2022-12-27 23:00:00|2667.5|2664|2631.5|2631|2667.5|2664.5|2628.5|2628|1088451
1672268400000|2022-12-28 23:00:00|2615|2610.5|2642.5|2641.5|2646|2645.5|2607|2606|318849
1672354800000|2022-12-29 23:00:00|2629|2625|2610.5|2609.5|2639|2638.5|2606.5|2606|247762
1672614000000|2023-01-01 23:00:00|2625|2622.5|2656|2655|2656|2655|2613.5|2612.5|336442
1672700400000|2023-01-02 23:00:00|2641.5|2640|2669.5|2668.5|2686|2685|2641|2639|535102
1672786800000|2023-01-03 23:00:00|2680.5|2678|2711.5|2711|2717.5|2716.5|2679.5|2677|570308
1672873200000|2023-01-04 23:00:00|2698|2696|2670.5|2669.5|2699|2698|2659.5|2658.5|463794
1672959600000|2023-01-05 23:00:00|2688|2683.5|2727.5|2726.5|2731|2730|2681.5|2680|466854
1673218800000|2023-01-08 23:00:00|2741|2740|2756|2755|2767|2766.5|2733|2731.5|405808
1673305200000|2023-01-09 23:00:00|2736|2734.5|2749|2748.5|2753|2752.5|2729|2728|335884
1673391600000|2023-01-10 23:00:00|2755|2753|2738|2737.5|2757|2755.5|2721|2720|398541
1673478000000|2023-01-11 23:00:00|2751.5|2750|2780.5|2779.5|2797.5|2797|2749|2747|597846
1673564400000|2023-01-12 23:00:00|2778.5|2776.5|2777.5|2777|2804.5|2804|2771|2770.5|473700
1673823600000|2023-01-15 23:00:00|2795|2794|2809.5|2809|2822.5|2822|2794|2792|313306
1673910000000|2023-01-16 23:00:00|2810.5|2808.5|2796.5|2795.5|2830|2829|2787|2786|581680
1673996400000|2023-01-17 23:00:00|2810|2808.5|2825|2824|2845.5|2845|2795.5|2795|414405
1674082800000|2023-01-18 23:00:00|2813.5|2812|2793|2792|2828.5|2827.5|2787.5|2786.5|529800
1674169200000|2023-01-19 23:00:00|2814.5|2807|2821.5|2820.5|2834|2833|2806|2804|474681
1674428400000|2023-01-22 23:00:00|2829.5|2827.5|2808.5|2807.5|2849|2848|2789|2788.5|335246
1674514800000|2023-01-23 23:00:00|2812|2810.5|2831|2830.5|2835|2834.5|2809.5|2809|335580
1674601200000|2023-01-24 23:00:00|2829|2827|2852|2851|2854.5|2854|2821|2820|362949
1674687600000|2023-01-25 23:00:00|2862.5|2860.5|2871|2870|2875.5|2875|2847.5|2847|371463
1674774000000|2023-01-26 23:00:00|2869.5|2867|2864|2863.5|2876|2875|2854|2853.5|315093
1675033200000|2023-01-29 23:00:00|2854.5|2851.5|2865|2864.5|2871.5|2871|2835|2834.5|310368
1675119600000|2023-01-30 23:00:00|2871|2869|2857.5|2857|2876|2874.5|2832.5|2831.5|335561
1675206000000|2023-01-31 23:00:00|2858.5|2855.5|2860|2859.5|2870|2869.5|2850|2849|334812
1675292400000|2023-02-01 23:00:00|2864.5|2863.5|2887.5|2886.5|2890|2889.5|2858|2857|614483
1675378800000|2023-02-02 23:00:00|2883|2881.5|2861|2860|2884.5|2883|2853|2852|659918
1675638000000|2023-02-05 23:00:00|2850|2848.5|2848|2847|2857|2856|2821|2820.5|392019
1675724400000|2023-02-06 23:00:00|2861.5|2860|2844|2843.5|2865|2864|2838|2837.5|391748
1675810800000|2023-02-07 23:00:00|2860.5|2859.5|2856.5|2856|2882|2881.5|2850.5|2849.5|350147
1675897200000|2023-02-08 23:00:00|2867.5|2861|2875.5|2875|2896|2895|2863.5|2861|421531
1675983600000|2023-02-09 23:00:00|2870.5|2867|2839.5|2838.5|2887.5|2886.5|2827|2826|533929
1676242800000|2023-02-12 23:00:00|2846|2845|2845.5|2845|2859.5|2859|2838.5|2838|386459
1676329200000|2023-02-13 23:00:00|2854.5|2853|2872|2800|2872|2860.5|2834|2800|414082
1676415600000|2023-02-14 23:00:00|2819.5|2817|2824.5|2823.5|2834.5|2833.5|2806|2805.5|342256
1676502000000|2023-02-15 23:00:00|2823.5|2822|2833|2832.5|2838|2837.5|2816|2815.5|384671
1676588400000|2023-02-16 23:00:00|2824.5|2820|2833|2832.5|2841|2840.5|2802.5|2802|625648
1676847600000|2023-02-19 23:00:00|2853.5|2852.5|2828.5|2828|2856|2854.5|2824|2823.5|278986
1676934000000|2023-02-20 23:00:00|2827.5|2826|2815|2814.5|2836.5|2835.5|2796|2795|407833
1677020400000|2023-02-21 23:00:00|2802|2800|2777|2776.5|2806|2805|2760|2759|387747
1677106800000|2023-02-22 23:00:00|2801|2795.5|2865.5|2864.5|2909|2908|2799.5|2795.5|780944
1677193200000|2023-02-23 23:00:00|2894|2891.5|2925|2820|2925|2897|2825|2820|620995
1677452400000|2023-02-26 23:00:00|2864.5|2862.5|2941.5|2941|2959|2958.5|2860|2859|637718
1677538800000|2023-02-27 23:00:00|2928.5|2927|2994|2993|3022.5|3022|2923.5|2923|768183
1677625200000|2023-02-28 23:00:00|2995|2993.5|2972|2971.5|3022|3021|2965|2964.5|675727
1677711600000|2023-03-01 23:00:00|2967|2966.5|2963|2962|2998|2997.5|2955|2954|610171
1677798000000|2023-03-02 23:00:00|2962.5|2960.5|2994|2993|2995.5|2995|2949|2948|519919
1678057200000|2023-03-05 23:00:00|2999.5|2997.5|3010|3009|3016|3015|2990.5|2990|520751
1678143600000|2023-03-06 23:00:00|3006.5|3004.5|3003|3002|3022|3021.5|2998.5|2997|448333
1678230000000|2023-03-07 23:00:00|2989|2988|3023|3022|3030|3029|2985|2984.5|466663
1678316400000|2023-03-08 23:00:00|3016.5|3015.5|3011|3010|3034.5|3034|2999.5|2999|497999
1678402800000|2023-03-09 23:00:00|2942.5|2940.5|2934|2933.5|2954.5|2954|2907|2906.5|992037
1678662000000|2023-03-12 23:00:00|2929.5|2923|2781.5|2781|2929.5|2923.5|2750.5|2750|1976837
1678748400000|2023-03-13 23:00:00|2746.5|2746|2781.5|2780|2804.5|2804|2710.5|2710|1161706
1678834800000|2023-03-14 23:00:00|2771|2768.5|2632|2631|2784.5|2784|2601|2600.5|1875582
1678921200000|2023-03-15 23:00:00|2715|2713|2696.5|2696|2718.5|2716.5|2619.5|2618.5|1787758
1679007600000|2023-03-16 23:00:00|2726.5|2719|2616|2615.5|2751|2750.5|2593.5|2593|1689996
1679266800000|2023-03-19 23:00:00|2550.5|2549|2666.5|2665.5|2688|2687.5|2461|2460|2222752
1679353200000|2023-03-20 23:00:00|2729|2728|2768.5|2768|2784|2783.5|2706.5|2705.5|1047077
1679439600000|2023-03-21 23:00:00|2764.5|2764|2755|2754.5|2780|2779.5|2743.5|2743|720212
1679526000000|2023-03-22 23:00:00|2747.5|2746.5|2728.5|2727.5|2756.5|2755.5|2691|2690.5|894368
1679612400000|2023-03-23 23:00:00|2715|2713.5|2671|2670|2715|2713.5|2625.5|2625|1611927
1679868000000|2023-03-26 22:00:00|2721.5|2719|2705|2704|2736.5|2736|2694|2693.5|860832
1679954400000|2023-03-27 22:00:00|2734.5|2732.5|2719|2718|2754|2753.5|2684.5|2683.5|643580
1680040800000|2023-03-28 22:00:00|2756|2754|2788.5|2787|2795.5|2795|2737.5|2737|703913
1680127200000|2023-03-29 22:00:00|2801.5|2798.5|2835.5|2834.5|2850.5|2850|2797.5|2796|775674
1680213600000|2023-03-30 22:00:00|2832.5|2828.5|2824|2823|2843.5|2842.5|2790|2789.5|535152
1680472800000|2023-04-02 22:00:00|2815|2813.5|2825.5|2825|2853|2852.5|2812|2811|588797
1680559200000|2023-04-03 22:00:00|2833.5|2830|2840.5|2839.5|2876.5|2876|2829.5|2829|463028
1680645600000|2023-04-04 22:00:00|2856|2852.5|2824|2823.5|2856.5|2855|2810.5|2810|426450
1680732000000|2023-04-05 22:00:00|2845|2843|2872|2871|2886|2885.5|2840|2839|468235
1681164000000|2023-04-10 22:00:00|2885|2880|2900|2899|2905|2904|2881.5|2880|469073
1681250400000|2023-04-11 22:00:00|2905.5|2900.5|2914.5|2913.5|2917|2916.5|2886|2885.5|544530
1681336800000|2023-04-12 22:00:00|2924|2922.5|2908|2907|2928.5|2927.5|2900|2899.5|369066
1681423200000|2023-04-13 22:00:00|2909.5|2908|2864.5|2863.5|2910.5|2910|2860.5|2860|566540
1681682400000|2023-04-16 22:00:00|2875|2874|2830.5|2830|2879|2878|2818|2817.5|475519
1681768800000|2023-04-17 22:00:00|2843|2838|2877.5|2877|2893.5|2892.5|2838.5|2837.5|471964
1681855200000|2023-04-18 22:00:00|2879.5|2876|2933|2932.5|2943.5|2943|2876.5|2875|625316
1681941600000|2023-04-19 22:00:00|2932.5|2930|2921|2920|2953|2952|2904|2903.5|551137
1682028000000|2023-04-20 22:00:00|2930.5|2929|2924.5|2923.5|2946.5|2946|2907|2905.5|73241
1682287200000|2023-04-23 22:00:00|2918.5|2915.5|2932.5|2931.5|2940.5|2939.5|2916|2914|490727
1682373600000|2023-04-24 22:00:00|2920.5|2917.5|2927.5|2927|2931|2930.5|2892.5|2891.5|481727
1682460000000|2023-04-25 22:00:00|2924.5|2921.5|2932.5|2931.5|2942|2941|2887.5|2886.5|709208
1682546400000|2023-04-26 22:00:00|2935|2930.5|2950|2949|2961.5|2961|2913.5|2913|399744
1682632800000|2023-04-27 22:00:00|2966|2963|2957.5|2957|2968|2967.5|2910|2909|448552
1682978400000|2023-05-01 22:00:00|2965|2963|2880|2879.5|2967.5|2965.5|2873.5|2873|612174
1683064800000|2023-05-02 22:00:00|2897.5|2892|2872|2871.5|2906.5|2905|2870.5|2870|477735
1683151200000|2023-05-03 22:00:00|2861|2853|2812|2811|2877.5|2873.5|2801.5|2801|769190
1683237600000|2023-05-04 22:00:00|2849|2838.5|2930|2820|2930|2895|2844|2820|660977
1683496800000|2023-05-07 22:00:00|2737|2734.5|2763|2762|2763|2762|2719|2717.5|713285
1683583200000|2023-05-08 22:00:00|2752|2748|2749.5|2748.5|2757.5|2755.5|2725|2724.5|531318
1683669600000|2023-05-09 22:00:00|2761.5|2759|2714|2713|2771|2770|2698|2697|621920
1683756000000|2023-05-10 22:00:00|2728|2727|2691.5|2690.5|2735|2734|2666.5|2665.5|468556
1683842400000|2023-05-11 22:00:00|2709|2705.5|2692|2691.5|2729.5|2728.5|2691|2690.5|443662
1684101600000|2023-05-14 22:00:00|2724|2720.5|2762.5|2761.5|2781.5|2780.5|2723|2719.5|529721
1684188000000|2023-05-15 22:00:00|2739|2735.5|2778.5|2778|2791|2790|2736.5|2734.5|667230
1684274400000|2023-05-16 22:00:00|2764|2763|2757|2756|2773.5|2772.5|2752.5|2751|340418
1684360800000|2023-05-17 22:00:00|2770.5|2764|2775|2774|2798.5|2798|2768|2764|445658
1684447200000|2023-05-18 22:00:00|2778.5|2777|2778.5|2777.5|2793.5|2793|2744.5|2743.5|562975
1684706400000|2023-05-21 22:00:00|2773|2771|2769.5|2768.5|2779.5|2779|2756|2755|464262
1684792800000|2023-05-22 22:00:00|2771|2769.5|2784|2783|2796.5|2796|2766|2764.5|393683
1684879200000|2023-05-23 22:00:00|2766.5|2755|2712|2711.5|2768.5|2767.5|2696.5|2695.5|562932
1684965600000|2023-05-24 22:00:00|2710|2708.5|2696|2695|2716.5|2715.5|2658|2657|517928
1685052000000|2023-05-25 22:00:00|2713.5|2709.5|2713.5|2712|2720|2719|2651.5|2651|583748
1685311200000|2023-05-28 22:00:00|2731.5|2725|2724.5|2724|2736.5|2735.5|2715|2714|295009
1685397600000|2023-05-29 22:00:00|2720|2718|2701.5|2700.5|2733.5|2732.5|2695|2694|486388
1685484000000|2023-05-30 22:00:00|2676|2674.5|2645.5|2644.5|2717|2716.5|2641|2640.5|492691
1685570400000|2023-05-31 22:00:00|2671.5|2668|2678|2677|2686|2685.5|2652.5|2650.5|372550
1685656800000|2023-06-01 22:00:00|2704|2700|2733|2732|2738.5|2738|2689.5|2688.5|559017
1685916000000|2023-06-04 22:00:00|2746.5|2744.5|2714.5|2713|2760|2759|2704.5|2704|518150
1686002400000|2023-06-05 22:00:00|2715|2710.5|2730|2729|2736.5|2736|2709|2708|309667
1686088800000|2023-06-06 22:00:00|2723.5|2721.5|2718.5|2717.5|2730.5|2730|2697.5|2696.5|442783
1686175200000|2023-06-07 22:00:00|2729.5|2727.5|2705.5|2704.5|2738.5|2738|2694|2693|397982
1686261600000|2023-06-08 22:00:00|2702.5|2701.5|2647.5|2646.5|2712.5|2711.5|2646.5|2646|556632
1686520800000|2023-06-11 22:00:00|2672|2670|2628|2627|2672.5|2672|2625|2624.5|439167
1686607200000|2023-06-12 22:00:00|2634.5|2633|2644.5|2644|2650|2649|2603.5|2603|561677
1686693600000|2023-06-13 22:00:00|2638|2635.5|2668|2667|2692|2691|2634.5|2633|422856
1686780000000|2023-06-14 22:00:00|2654|2650|2655|2654|2665|2663.5|2624.5|2624|453449
1686866400000|2023-06-15 22:00:00|2656.5|2653.5|2655.5|2654.5|2686|2685.5|2645|2644|619051
1687125600000|2023-06-18 22:00:00|2651|2649.5|2628|2627|2674|2673|2621.5|2621|403239
1687212000000|2023-06-19 22:00:00|2627.5|2624.5|2630|2629|2653|2652|2622|2620.5|257339
1687298400000|2023-06-20 22:00:00|2633|2631|2630|2629|2641|2640|2618|2617.5|326920
1687384800000|2023-06-21 22:00:00|2610.5|2604.5|2609.5|2609|2635|2634.5|2591.5|2590.5|493169
1687471200000|2023-06-22 22:00:00|2605.5|2604.5|2638|2637|2650.5|2650|2582|2581|601660
1687730400000|2023-06-25 22:00:00|2654|2652|2654.5|2653.5|2661|2660.5|2594|2593|550076
1687816800000|2023-06-26 22:00:00|2669.5|2666.5|2678.5|2677.5|2682|2681.5|2650.5|2650|367547
1687903200000|2023-06-27 22:00:00|2688.5|2686.5|2693.5|2692.5|2704|2703.5|2683.5|2682.5|365668
1687989600000|2023-06-28 22:00:00|2692.5|2690.5|2684|2683|2701|2700.5|2680|2679.5|413369
1688076000000|2023-06-29 22:00:00|2693.5|2691|2705|2704.5|2725|2724.5|2691|2689|535261
1688335200000|2023-07-02 22:00:00|2716|2713|2728.5|2728|2745|2744.5|2712|2711|372274
1688421600000|2023-07-03 22:00:00|2727|2724.5|2693|2692|2736|2735|2691|2690.5|287146
1688508000000|2023-07-04 22:00:00|2673|2671.5|2620.5|2609|2682|2679|2602|2601|605126
1688594400000|2023-07-05 22:00:00|2597|2595.5|2540.5|2539.5|2607.5|2606|2531|2530|680040
1688680800000|2023-07-06 22:00:00|2562|2559.5|2537.5|2536.5|2565|2564|2529|2528|481374
1688940000000|2023-07-09 22:00:00|2529|2526.5|2542.5|2542|2561|2560.5|2521.5|2520.5|294573
1689026400000|2023-07-10 22:00:00|2546|2544.5|2583.5|2582.5|2588.5|2588|2544|2543|370921
1689112800000|2023-07-11 22:00:00|2594.5|2592|2690|2620|2690|2675.5|2594.5|2592|595683
1689199200000|2023-07-12 22:00:00|2659|2656|2667.5|2666.5|2679.5|2679|2634|2633.5|424255
1689285600000|2023-07-13 22:00:00|2659.5|2655.5|2633.5|2633|2672.5|2671|2629|2628.5|344047
1689544800000|2023-07-16 22:00:00|2635.5|2632.5|2642.5|2641.5|2661.5|2660.5|2628.5|2628|274755
1689631200000|2023-07-17 22:00:00|2641.5|2640.5|2657.5|2657|2659.5|2659|2630.5|2629.5|225353
1689717600000|2023-07-18 22:00:00|2679|2677|2667|2666|2695|2694|2645.5|2645|316573
1689804000000|2023-07-19 22:00:00|2670|2667.5|2731.5|2730.5|2745|2744|2669|2667.5|442535
1689890400000|2023-07-20 22:00:00|2745.5|2743.5|2769|2768|2774|2773.5|2744.5|2743|417452
1690149600000|2023-07-23 22:00:00|2755|2754|2778.5|2778|2785.5|2784.5|2755|2752.5|286519
1690236000000|2023-07-24 22:00:00|2783|2781.5|2770|2769.5|2792|2790.5|2763.5|2763|273166
1690322400000|2023-07-25 22:00:00|2780|2775.5|2771|2770|2782.5|2781.5|2734.5|2734|361895
1690408800000|2023-07-26 22:00:00|2783.5|2782|2812.5|2811.5|2820|2819|2782.5|2781|509753
1690495200000|2023-07-27 22:00:00|2811|2809|2827.5|2827|2846|2845|2807|2805|442761
1690754400000|2023-07-30 22:00:00|2818|2817|2800.5|2799.5|2829|2828|2796.5|2796|386285
1690840800000|2023-07-31 22:00:00|2806|2804|2780|2779|2812.5|2811.5|2770|2769.5|284911
1690927200000|2023-08-01 22:00:00|2752.5|2751|2733|2732|2763.5|2763|2719|2718|572052
1691013600000|2023-08-02 22:00:00|2747|2744.5|2683|2682.5|2749|2747|2677|2676.5|700600
1691100000000|2023-08-03 22:00:00|2704.5|2700.5|2744.5|2744|2754.5|2754|2687.5|2686.5|462268
1691359200000|2023-08-06 22:00:00|2737.5|2735.5|2760|2759|2768.5|2768|2733|2731|300059
1691445600000|2023-08-07 22:00:00|2747.5|2746|2730|2729.5|2768.5|2768|2716|2715.5|471473
1691532000000|2023-08-08 22:00:00|2777|2773|2767.5|2767|2794|2793|2767|2766|339470
1691618400000|2023-08-09 22:00:00|2787|2780|2824|2805|2845.5|2844.5|2780|2779|574710
1691704800000|2023-08-10 22:00:00|2804|2802|2781|2780|2814|2812.5|2770.5|2770|371910
1691964000000|2023-08-13 22:00:00|2777|2775|2788.5|2787.5|2808|2807|2777|2775|225917
1692050400000|2023-08-14 22:00:00|2802|2800|2752.5|2751.5|2802|2800|2730|2729.5|333614
1692136800000|2023-08-15 22:00:00|2749.5|2745|2737.5|2736.5|2764|2763|2733.5|2733|306932
1692223200000|2023-08-16 22:00:00|2732.5|2725.5|2739|2738|2765|2764.5|2722.5|2722|291700
1692309600000|2023-08-17 22:00:00|2724.5|2723|2719|2718|2730|2728.5|2694.5|2694|415044
1692568800000|2023-08-20 22:00:00|2716|2714.5|2720.5|2719.5|2751|2750.5|2711.5|2710|307321
1692655200000|2023-08-21 22:00:00|2723.5|2721.5|2736.5|2736|2768.5|2768|2720|2719.5|360438
1692741600000|2023-08-22 22:00:00|2734.5|2733.5|2741|2740|2768.5|2768|2734.5|2733.5|238363
1692828000000|2023-08-23 22:00:00|2765.5|2757.5|2738|2737|2773|2771.5|2731.5|2731|234923
1692914400000|2023-08-24 22:00:00|2738.5|2735.5|2741|2740.5|2769.5|2769|2733.5|2732.5|289453
1693173600000|2023-08-27 22:00:00|2759.5|2757.5|2777|2776|2782.5|2781.5|2751.5|2751|252199
1693260000000|2023-08-28 22:00:00|2776|2774|2791.5|2790.5|2799.5|2799|2758.5|2757.5|348047
1693346400000|2023-08-29 22:00:00|2803.5|2802|2792.5|2791.5|2828|2827|2786.5|2786|345295
1693432800000|2023-08-30 22:00:00|2800|2798|2785|2784|2812|2811|2784.5|2784|244998
1693519200000|2023-08-31 22:00:00|2779.5|2776|2786.5|2785.5|2815|2814.5|2778.5|2776|310377
1693778400000|2023-09-03 22:00:00|2797.5|2794|2769|2768|2807|2806|2762|2761.5|233101
1693864800000|2023-09-04 22:00:00|2753|2750.5|2783|2782.5|2800|2799.5|2734|2733|336421
1693951200000|2023-09-05 22:00:00|2758.5|2753|2758|2757.5|2761.5|2761|2718|2717|392117
1694037600000|2023-09-06 22:00:00|2743.5|2737|2746.5|2745.5|2778|2777.5|2740|2737|339479
1694124000000|2023-09-07 22:00:00|2763.5|2760.5|2767.5|2767|2772|2770.5|2723|2722|306482
1694383200000|2023-09-10 22:00:00|2794|2792.5|2794.5|2794|2817|2816.5|2785.5|2784.5|268951
1694469600000|2023-09-11 22:00:00|2808.5|2805.5|2808|2807|2817|2816|2798|2797.5|259540
1694556000000|2023-09-12 22:00:00|2823|2820|2857|2856|2863.5|2863|2813|2812|454824
1694642400000|2023-09-13 22:00:00|2876.5|2870.5|2920.5|2920|2924.5|2923.5|2857.5|2857|569087
1694728800000|2023-09-14 22:00:00|2929.5|2928|2939.5|2938.5|2961|2960.5|2924.5|2924|596340
1694988000000|2023-09-17 22:00:00|2928.5|2927.5|2902.5|2901.5|2939|2938|2890.5|2890|347858
1695074400000|2023-09-18 22:00:00|2910|2907|2932.5|2931.5|2937.5|2937|2905.5|2903.5|290455
1695160800000|2023-09-19 22:00:00|2938.5|2937|2941|2940.5|2951.5|2951|2918|2917|346617
1695247200000|2023-09-20 22:00:00|2907.5|2906|2911.5|2910.5|2922.5|2922|2887.5|2886.5|428023
1695333600000|2023-09-21 22:00:00|2880|2874|2887.5|2886.5|2898|2896.5|2867|2864|541496
1695592800000|2023-09-24 22:00:00|2863.5|2860|2861|2860|2894|2893|2844|2843|374675
1695679200000|2023-09-25 22:00:00|2859.5|2856.5|2861|2860|2880|2878.5|2848.5|2847.5|401310
1695765600000|2023-09-26 22:00:00|2856|2851.5|2823.5|2823|2856|2852|2816.5|2816|530894
1695852000000|2023-09-27 22:00:00|2831.5|2829|2834.5|2833.5|2837|2836|2802.5|2801.5|521395
1695938400000|2023-09-28 22:00:00|2826|2824|2825.5|2824.5|2842.5|2841.5|2802.5|2801.5|461519
1696197600000|2023-10-01 22:00:00|2824.5|2822|2765.5|2764.5|2831.5|2830.5|2746|2745.5|568577
1696284000000|2023-10-02 22:00:00|2748.5|2743.5|2733.5|2732.5|2776.5|2775.5|2730|2729|476625
1696370400000|2023-10-03 22:00:00|2716|2713.5|2725|2724|2733|2732.5|2694|2693|555539
1696456800000|2023-10-04 22:00:00|2740|2738.5|2732|2731|2745.5|2744.5|2710.5|2709.5|510660
1696543200000|2023-10-05 22:00:00|2751.5|2748|2796.5|2796|2796.5|2796|2739.5|2738|519559
1696802400000|2023-10-08 22:00:00|2780|2778.5|2789|2788|2799|2798|2761|2760|336609
1696888800000|2023-10-09 22:00:00|2807|2804.5|2831.5|2830.5|2846|2845.5|2805.5|2803|413711
1696975200000|2023-10-10 22:00:00|2830|2827.5|2857|2856.5|2864.5|2864|2824.5|2822.5|405013
1697061600000|2023-10-11 22:00:00|2868.5|2867.5|2835.5|2834.5|2869|2868|2825|2824.5|282983
1697148000000|2023-10-12 22:00:00|2838.5|2836.5|2793.5|2792.5|2850|2849|2783|2782.5|407078
1697407200000|2023-10-15 22:00:00|2830|2823|2804|2803|2835.5|2832.5|2798|2797|294674
1697493600000|2023-10-16 22:00:00|2804.5|2802.5|2829.5|2828.5|2830|2829.5|2801|2800|353933
1697580000000|2023-10-17 22:00:00|2842.5|2840.5|2812.5|2811.5|2847|2845.5|2804.5|2804|361278
1697666400000|2023-10-18 22:00:00|2796|2794|2786|2785|2796.5|2795|2758.5|2757.5|413503
1697752800000|2023-10-19 22:00:00|2757|2756|2721.5|2720.5|2765|2761.5|2712.5|2712|497796
1698012000000|2023-10-22 22:00:00|2730|2728|2728.5|2727.5|2731.5|2730.5|2696.5|2696|390017
1698098400000|2023-10-23 22:00:00|2734.5|2732|2732|2731|2740.5|2740|2714|2713|309207
1698184800000|2023-10-24 22:00:00|2737.5|2735.5|2765|2764|2767|2766|2728.5|2727|369401
1698271200000|2023-10-25 22:00:00|2739|2734.5|2750|2749|2758.5|2757.5|2708.5|2708|391732
1698357600000|2023-10-26 22:00:00|2770.5|2767|2751.5|2750.5|2787.5|2786.5|2744|2743.5|362968
1698620400000|2023-10-29 23:00:00|2757.5|2756|2788|2787|2800|2799|2753.5|2750.5|308449
1698706800000|2023-10-30 23:00:00|2798|2793.5|2791|2790|2807|2806|2788.5|2787.5|305652
1698793200000|2023-10-31 23:00:00|2802.5|2801|2826.5|2826|2834.5|2834|2792.5|2791.5|281538
1698879600000|2023-11-01 23:00:00|2846|2844|2861.5|2860.5|2873|2872.5|2835.5|2834.5|403361
1698966000000|2023-11-02 23:00:00|2861|2856.5|2821|2820|2863|2860|2727.5|2726.5|815358
1699225200000|2023-11-05 23:00:00|2822.5|2820.5|2783.5|2782.5|2828.5|2827.5|2771.5|2771|332963
1699311600000|2023-11-06 23:00:00|2759.5|2757.5|2743|2742|2778|2777|2733|2732|302437
1699398000000|2023-11-07 23:00:00|2717.5|2715.5|2772|2771|2781|2780.5|2705|2703.5|316666
1699484400000|2023-11-08 23:00:00|2775|2772|2765|2764|2777.5|2775.5|2737.5|2736.5|364288
1699570800000|2023-11-09 23:00:00|2767.5|2766|2767|2766|2801.5|2800.5|2756.5|2755.5|297177
1699830000000|2023-11-12 23:00:00|2780|2776.5|2808.5|2807.5|2815|2814.5|2777.5|2775.5|273390
1699916400000|2023-11-13 23:00:00|2813.5|2810.5|2820.5|2819.5|2830.5|2830|2795|2794.5|354099
1700002800000|2023-11-14 23:00:00|2813|2812|2792|2791|2823|2822|2791.5|2791|260326
1700089200000|2023-11-15 23:00:00|2789|2788|2801|2800|2810.5|2810|2788|2786|234988
1700175600000|2023-11-16 23:00:00|2808.5|2807.5|2835|2834.5|2845|2844.5|2798|2797.5|266511
1700434800000|2023-11-19 23:00:00|2845|2844|2833.5|2833|2851.5|2851|2823.5|2823|184854
1700521200000|2023-11-20 23:00:00|2825|2823.5|2822.5|2821.5|2825|2823.5|2806|2805.5|228156
1700607600000|2023-11-21 23:00:00|2828|2826.5|2829.5|2829|2849.5|2848.5|2816.5|2816|236896
1700694000000|2023-11-22 23:00:00|2830|2829.5|2832.5|2832|2835.5|2835|2812|2811|132772
1700780400000|2023-11-23 23:00:00|2828|2825|2853.5|2852.5|2865.5|2865|2825.5|2824|47431
1701039600000|2023-11-26 23:00:00|2843.5|2841.5|2837|2836|2849.5|2849|2819|2818|188401
1701126000000|2023-11-27 23:00:00|2835.5|2831.5|2849|2848.5|2862.5|2862|2832|2829.5|166549
1701212400000|2023-11-28 23:00:00|2835.5|2832|2854|2853|2861.5|2861|2821.5|2821|232261
1701298800000|2023-11-29 23:00:00|2853|2850.5|2863.5|2863|2868|2867.5|2838|2837|202972
1701385200000|2023-11-30 23:00:00|2894|2891|2892.5|2892|2916.5|2915.5|2888|2887.5|271572
1701644400000|2023-12-03 23:00:00|2887.5|2885|2904.5|2903.5|2908.5|2908|2878.5|2877.5|185163
1701730800000|2023-12-04 23:00:00|2908.5|2906.5|2928.5|2928|2930.5|2930|2899|2897|248663
1701817200000|2023-12-05 23:00:00|2939|2930|2977.5|2976.5|2978|2977.5|2931.5|2930|290050
1701903600000|2023-12-06 23:00:00|2959|2957|2989.5|2988.5|2994|2993.5|2955.5|2954|313534
1701990000000|2023-12-07 23:00:00|2981.5|2978.5|2997.5|2996.5|3003.5|3002.5|2971|2970|321055
1702249200000|2023-12-10 23:00:00|2996.5|2994.5|3007|3006.5|3009.5|3009|2988|2987.5|256887
1702335600000|2023-12-11 23:00:00|3013|3011|3002.5|3002|3018.5|3017.5|2990.5|2989.5|313355
1702422000000|2023-12-12 23:00:00|3003.5|3001|2975.5|2974.5|3016.5|3015.5|2971.5|2971|272395
1702508400000|2023-12-13 23:00:00|2977.5|2976.5|2930.5|2930|2995|2994.5|2911|2910.5|558008
1702594800000|2023-12-14 23:00:00|2938.5|2936.5|2930.5|2930|2957.5|2957|2920.5|2920|503604
1702854000000|2023-12-17 23:00:00|2918.5|2917|2908.5|2908|2940|2939.5|2905.5|2905|281447
1702940400000|2023-12-18 23:00:00|2911.5|2910|2934|2933|2939.5|2939|2896.5|2895.5|271196
1703026800000|2023-12-19 23:00:00|2950|2946|2946|2945.5|2956|2955|2932.5|2931.5|184352
1703113200000|2023-12-20 23:00:00|2945.5|2944|2949|2948|2961|2960.5|2939.5|2939|271633
1703199600000|2023-12-21 23:00:00|2961|2953|2962.5|2961.5|2984|2983|2957|2953|201595
1703631600000|2023-12-26 23:00:00|2965.5|2964|2959.5|2959|2970.5|2970|2948.5|2947.5|260240
1703718000000|2023-12-27 23:00:00|2972|2969.5|2944.5|2944|2976.5|2975.5|2941.5|2940.5|135425
1703804400000|2023-12-28 23:00:00|2950|2947.5|2947|2946.5|2961|2960.5|2944|2943.5|190283
1704150000000|2024-01-01 23:00:00|2966|2961|2971.5|2970.5|2997|2996|2962|2961|251697
1704236400000|2024-01-02 23:00:00|2998|2996.5|2962.5|2961.5|3010|3008.5|2955.5|2955|347497
1704322800000|2024-01-03 23:00:00|2969|2967|3000|2999|3000|2999.5|2968|2967|232162
1704409200000|2024-01-04 23:00:00|2985.5|2981.5|2983.5|2983|2992.5|2991.5|2947.5|2947|291563
1704668400000|2024-01-07 23:00:00|2989.5|2987.5|2991|2990.5|2997.5|2996|2966.5|2966|184874
1704754800000|2024-01-08 23:00:00|2990|2988|2971.5|2970.5|2991|2989|2949.5|2949|233482
1704841200000|2024-01-09 23:00:00|2955|2951|2963|2961|2970.5|2969.5|2946|2945|171379
1704927600000|2024-01-10 23:00:00|2975.5|2974|2921|2920.5|2976.5|2974.5|2918|2917.5|269368
1705014000000|2024-01-11 23:00:00|2947|2944.5|2944|2943|2962|2961|2934.5|2933.5|221347
1705273200000|2024-01-14 23:00:00|2955|2952|2941|2939.5|2963|2962.5|2926.5|2926|210454
1705359600000|2024-01-15 23:00:00|2928|2925|2957|2956|2958|2957.5|2913|2911|44232
1705446000000|2024-01-16 23:00:00|2936.5|2931.5|2951|2949.5|2954.5|2954|2916|2915|261442
1705532400000|2024-01-17 23:00:00|2944|2942.5|2995.5|2994.5|3006|3005.5|2934.5|2933.5|253445
1705618800000|2024-01-18 23:00:00|3012|3009|3045|3044|3064|3063.5|3012|3009|410065
1705878000000|2024-01-21 23:00:00|3084|3081|3075.5|3075|3089|3088|3056|3055|267289
1705964400000|2024-01-22 23:00:00|3076.5|3073.5|3056|3055.5|3078.5|3078|3043.5|3043|239304
1706050800000|2024-01-23 23:00:00|3051|3048.5|3095|3094.5|3099|3098.5|3044.5|3042.5|350213
1706137200000|2024-01-24 23:00:00|3091.5|3088.5|3078|3077.5|3093.5|3093|3066|3065|241811
1706223600000|2024-01-25 23:00:00|3088.5|3082.5|3092.5|3092|3116.5|3116|3081.5|3080.5|253057
1706482800000|2024-01-28 23:00:00|3098.5|3094.5|3102.5|3101.5|3112.5|3112|3084|3083.5|181600
1706569200000|2024-01-29 23:00:00|3099.5|3097|3114.5|3113.5|3124.5|3124|3099.5|3097|224292
1706655600000|2024-01-30 23:00:00|3143|3141|3110|3109|3152.5|3151.5|3106|3105.5|279085
1706742000000|2024-01-31 23:00:00|3102|3100|3045|3044.5|3118|3117.5|3039|3038.5|253504
1706828400000|2024-02-01 23:00:00|3068.5|3065.5|3055|3054.5|3068.5|3066|3032|3031.5|227880
1707087600000|2024-02-04 23:00:00|3050|3048.5|3035.5|3034.5|3060|3058.5|3017|3016|211118
1707174000000|2024-02-05 23:00:00|3045|3042|3064.5|3063.5|3077|3076.5|3044|3041.5|205254
1707260400000|2024-02-06 23:00:00|3060|3058|3043|3042|3064|3063|3041.5|3041|147227
1707346800000|2024-02-07 23:00:00|3036.5|3035|3008|3007.5|3042.5|3041.5|3007.5|3007|248168
1707433200000|2024-02-08 23:00:00|3007.5|3005.5|2997.5|2997|3016|3015.5|2984.5|2984|244516
1707692400000|2024-02-11 23:00:00|3011.5|3010|3064.5|3063|3066|3065.5|3007.5|3006|198508
1707778800000|2024-02-12 23:00:00|3063|3060.5|3056.5|3055.5|3090|3089|3047|3046.5|239471
1707865200000|2024-02-13 23:00:00|3052|3049.5|3067.5|3066.5|3074.5|3074|3050.5|3048.5|146136
1707951600000|2024-02-14 23:00:00|3074.5|3073|3076|3075|3085.5|3084|3054.5|3054|0
1708038000000|2024-02-15 23:00:00|3086.5|3084.5|3097.5|3096.5|3107|3106|3078.5|3078|291607
1708297200000|2024-02-18 23:00:00|3101|3100|3100.5|3099.5|3113|3112.5|3079|3078.5|150267
1708383600000|2024-02-19 23:00:00|3093.5|3091.5|3117.5|3116.5|3118.5|3118|3093|3091.5|208293
1708470000000|2024-02-20 23:00:00|3116.5|3116|3124|3123|3147.5|3147|3109.5|3109|287195
1708556400000|2024-02-21 23:00:00|3174.5|3171|3204.5|3203.5|3241|3240|3173.5|3171|440275
1708642800000|2024-02-22 23:00:00|3214.5|3212|3233.5|3232.5|3244|3243.5|3183|3182|303455
1708902000000|2024-02-25 23:00:00|3220.5|3212.5|3243|3242|3250.5|3250|3214|3211|356189
1708988400000|2024-02-26 23:00:00|3230.5|3228.5|3246.5|3242.5|3266|3265.5|3230.5|3228.5|248971
1709074800000|2024-02-27 23:00:00|3253.5|3251.5|3272.5|3271.5|3284|3283.5|3241|3240|266145
1709161200000|2024-02-28 23:00:00|3282.5|3280.5|3297.5|3297|3312|3311.5|3272.5|3271|281743
1709247600000|2024-02-29 23:00:00|3301.5|3299.5|3238|3237.5|3302|3299.5|3233|3232.5|288173
1709506800000|2024-03-03 23:00:00|3233.5|3229|3264.5|3263.5|3266.5|3265.5|3227.5|3226|231925
1709593200000|2024-03-04 23:00:00|3259.5|3254.5|3273.5|3273|3275|3274.5|3245.5|3245|160355
1709679600000|2024-03-05 23:00:00|3276|3272.5|3273.5|3272.5|3292|3291.5|3268.5|3268|227027
1709766000000|2024-03-06 23:00:00|3259|3257|3313.5|3312.5|3318|3317|3257.5|3256|262297
1709852400000|2024-03-07 23:00:00|3305|3303|3348.5|3348|3359.5|3359|3305|3303|329357
1710111600000|2024-03-10 23:00:00|3309|3303.5|3324.5|3323.5|3333|3332.5|3288.5|3288|460410
1710198000000|2024-03-11 23:00:00|3325|3321|3397.5|3397|3399|3398.5|3320.5|3318|320499
1710284400000|2024-03-12 23:00:00|3394|3390.5|3385|3384.5|3418.5|3418|3381|3380.5|318376
1710370800000|2024-03-13 23:00:00|3373.5|3369.5|3399.5|3399|3403|3402.5|3368|3367|381539
1710457200000|2024-03-14 23:00:00|3403.5|3400.5|3439.5|3439|3454|3453.5|3403.5|3400.5|447099
1710716400000|2024-03-17 23:00:00|3419|3415|3425|3424.5|3452.5|3452|3408.5|3408|294449
1710802800000|2024-03-18 23:00:00|3427|3423|3464|3463.5|3479|3478.5|3424|3423|265901
1710889200000|2024-03-19 23:00:00|3453|3450|3461.5|3460|3467|3466.5|3443|3442.5|283655
1710975600000|2024-03-20 23:00:00|3487.5|3485.5|3471.5|3470.5|3502|3501|3450.5|3450|352360
1711062000000|2024-03-21 23:00:00|3462.5|3460.5|3449|3448|3489.5|3489|3448.5|3448|238816
1711321200000|2024-03-24 23:00:00|3433|3430.5|3460.5|3459.5|3470|3469.5|3431.5|3429|281006
1711407600000|2024-03-25 23:00:00|3461.5|3459|3461.5|3460.5|3481.5|3481|3382.5|3379.5|463817
1711494000000|2024-03-26 23:00:00|3463.5|3461|3469.5|3468.5|3495|3494.5|3454|3453.5|283954
1711580400000|2024-03-27 23:00:00|3475|3471|3477|3476.5|3489.5|3488.5|3468|3465|238752
1712008800000|2024-04-01 22:00:00|3475|3471|3473|3471|3504|3503|3457|3456|381780
1712095200000|2024-04-02 22:00:00|3487|3483|3496|3494|3515|3514|3478|3476|254332
1712181600000|2024-04-03 22:00:00|3500|3498|3495|3493|3519|3518|3493|3492|294109
1712268000000|2024-04-04 22:00:00|3437|3434|3417|3416|3448|3447|3393|3392|439005
1712527200000|2024-04-07 22:00:00|3414|3412|3437|3435|3451|3449|3409|3407|247430
1712613600000|2024-04-08 22:00:00|3422|3420|3389|3388|3432|3431|3380|3379|263868
1712700000000|2024-04-09 22:00:00|3404|3399|3387|3386|3409|3406|3343|3342|453898
1712786400000|2024-04-10 22:00:00|3378|3374|3346|3343|3397|3396|3311|3310|442528
1712872800000|2024-04-11 22:00:00|3363|3360|3355|3354|3390|3388|3347|3345|359176
1713132000000|2024-04-14 22:00:00|3390|3387|3384|3383|3414|3413|3381|3380|304818
1713218400000|2024-04-15 22:00:00|3331|3327|3313|3312|3347|3346|3311|3310|348436
1713304800000|2024-04-16 22:00:00|3328|3326|3360|3358|3382|3381|3323|3321|378542
1713391200000|2024-04-17 22:00:00|3358|3355|3389|3387|3403|3401|3355|3353|415482
1713477600000|2024-04-18 22:00:00|3363|3360|3397|3395|3403|3402|3341|3339|493594
1713736800000|2024-04-21 22:00:00|3443|3438|3439|3438|3460|3459|3425|3424|297748
1713823200000|2024-04-22 22:00:00|3450|3446|3497|3496|3498|3497|3450|3446|470698
1713909600000|2024-04-23 22:00:00|3479|3476|3422|3420|3493|3489|3395|3394|429110
1713996000000|2024-04-24 22:00:00|3429|3425|3389|3388|3432|3431|3366|3365|404209
1714082400000|2024-04-25 22:00:00|3414|3410|3390|3388|3423|3420|3383|3382|308183
1714341600000|2024-04-28 22:00:00|3404|3402|3421|3419|3435|3434|3404|3402|387734
1714428000000|2024-04-29 22:00:00|3248|3241|3244|3243|3279|3277|3242|3241|536079
1714600800000|2024-05-01 22:00:00|3241|3239|3185|3183|3260|3257|3185|3183|431940
1714687200000|2024-05-02 22:00:00|3198|3195|3131|3129|3198|3195|3099|3098|523941
1714946400000|2024-05-05 22:00:00|3160|3157|3219|3218|3233|3232|3150|3146|404695
1715032800000|2024-05-06 22:00:00|3239|3236|3264|3262|3273|3272|3234|3231|313187
1715119200000|2024-05-07 22:00:00|3280|3275|3334|3332|3349|3348|3280|3275|409078
1715205600000|2024-05-08 22:00:00|3327|3323|3350|3349|3355|3353|3316|3315|243588
1715292000000|2024-05-09 22:00:00|3364|3360|3373|3371|3392|3391|3362|3360|282417
1715551200000|2024-05-12 22:00:00|3374|3372|3374|3373|3387|3385|3358|3357|220411
1715637600000|2024-05-13 22:00:00|3356|3355|3348|3346|3360|3357|3304|3302|327238
1715724000000|2024-05-14 22:00:00|3375|3372|3336|3334|3385|3381|3336|3334|280813
1715810400000|2024-05-15 22:00:00|3338|3335|3354|3353|3374|3372|3337|3335|260457
1715896800000|2024-05-16 22:00:00|3353|3350|3368|3367|3379|3378|3350|3348|425173
1716156000000|2024-05-19 22:00:00|3377|3373|3376|3375|3394|3392|3374|3370|208778
1716242400000|2024-05-20 22:00:00|3371|3366|3390|3386|3390|3387|3346|3345|215351
1716328800000|2024-05-21 22:00:00|3391|3389|3362|3361|3412|3411|3361|3360|320799
1716415200000|2024-05-22 22:00:00|3354|3352|3340|3339|3370|3369|3333|3332|329072
1716501600000|2024-05-23 22:00:00|3312|3308|3365|3363|3369|3368|3297|3295|253028
1716760800000|2024-05-26 22:00:00|3367|3364|3366|3365|3372|3370|3353|3351|210974
1716847200000|2024-05-27 22:00:00|3386|3382|3338|3336|3404|3401|3328|3327|347554
1716933600000|2024-05-28 22:00:00|3325|3322|3308|3307|3336|3333|3296|3294|370020
1717020000000|2024-05-29 22:00:00|3296|3290|3311|3309|3325|3324|3289|3287|266894
1717106400000|2024-05-30 22:00:00|3330|3328|3319|3318|3347|3346|3313|3312|275767
1717365600000|2024-06-02 22:00:00|3339|3331|3321|3320|3356|3355|3316|3315|347597
1717452000000|2024-06-03 22:00:00|3306|3304|3280|3278|3312|3309|3253|3252|388479
1717538400000|2024-06-04 22:00:00|3296|3291|3305|3303|3330|3328|3289|3288|350977
1717624800000|2024-06-05 22:00:00|3309|3305|3342|3340|3348|3346|3301|3300|294797
1717711200000|2024-06-06 22:00:00|3334|3332|3313|3312|3348|3344|3289|3280|384596
1717970400000|2024-06-09 22:00:00|3238|3229|3218|3217|3271|3270|3205|3204|639462
1718056800000|2024-06-10 22:00:00|3245|3241|3179|3178|3264|3262|3164|3162|760766
1718143200000|2024-06-11 22:00:00|3185|3181|3229|3228|3231|3229|3185|3181|532297
1718229600000|2024-06-12 22:00:00|3226|3223|3078|3076|3236|3235|3071|3070|705417
1718316000000|2024-06-13 22:00:00|3079|3071|2928|2926|3080|3078|2904|2903|1800589
1718575200000|2024-06-16 22:00:00|2950|2948|2996|2995|3026|3025|2949|2947|511302
1718661600000|2024-06-17 22:00:00|3044|3036|3053|3051|3064|3063|3007|3006|502961
1718748000000|2024-06-18 22:00:00|3071|3068|3044|3042|3075|3073|3041|3040|231809
1718834400000|2024-06-19 22:00:00|3064|3060|3096|3095|3098|3097|3061|3060|368855
1718920800000|2024-06-20 22:00:00|3092|3088|3063|3061|3116|3114|3040|3039|527746
1719180000000|2024-06-23 22:00:00|3055|3051|3090|3088|3095|3093|3043|3042|348386
1719266400000|2024-06-24 22:00:00|3088|3085|3069|3067|3105|3103|3059|3058|302322
1719352800000|2024-06-25 22:00:00|3086|3082|3061|3060|3095|3094|3033|3032|338503
1719439200000|2024-06-26 22:00:00|3059|3055|3036|3035|3062|3059|3000|2999|561662
1719525600000|2024-06-27 22:00:00|3064|3061|3049|3048|3072|3070|3039|3038|464761
1719784800000|2024-06-30 22:00:00|3185|3181|3131|3130|3194|3190|3123|3121|651235
1719871200000|2024-07-01 22:00:00|3107|3105|3112|3111|3125|3124|3067|3065|422187
1719957600000|2024-07-02 22:00:00|3127|3123|3179|3178|3192|3191|3125|3123|336760
1720044000000|2024-07-03 22:00:00|3198|3192|3217|3216|3241|3240|3193|3190|390846
1720130400000|2024-07-04 22:00:00|3225|3222|3194|3192|3235|3234|3178|3177|447959
1720389600000|2024-07-07 22:00:00|3180|3178|3203|3201|3247|3246|3173|3169|249764
1720476000000|2024-07-08 22:00:00|3187|3184|3156|3154|3199|3198|3148|3147|350600
1720562400000|2024-07-09 22:00:00|3171|3167|3198|3196|3210|3209|3161|3159|272604
1720648800000|2024-07-10 22:00:00|3205|3202|3211|3209|3217|3216|3188|3186|314847
1720735200000|2024-07-11 22:00:00|3220|3217|3239|3237|3261|3258|3208|3206|340144
1720994400000|2024-07-14 22:00:00|3204|3203|3216|3215|3237|3236|3198|3195|208508
1721080800000|2024-07-15 22:00:00|3197|3193|3198|3197|3205|3204|3169|3168|205562
1721167200000|2024-07-16 22:00:00|3184|3180|3204|3203|3214|3213|3171|3170|254604
1721253600000|2024-07-17 22:00:00|3222|3220|3228|3227|3240|3238|3196|3195|243915
1721340000000|2024-07-18 22:00:00|3212|3208|3193|3192|3225|3223|3185|3184|473891
1721599200000|2024-07-21 22:00:00|3205|3203|3230|3229|3244|3242|3186|3184|231837
1721685600000|2024-07-22 22:00:00|3247|3245|3233|3231|3254|3253|3219|3218|255336
1721772000000|2024-07-23 22:00:00|3222|3220|3210|3208|3227|3226|3177|3175|300000
1721858400000|2024-07-24 22:00:00|3176|3173|3220|3218|3220|3218|3164|3163|441478
1721944800000|2024-07-25 22:00:00|3206|3202|3240|3239|3247|3246|3201|3199|282236
1722204000000|2024-07-28 22:00:00|3268|3266|3221|3220|3273|3270|3205|3203|237957
1722290400000|2024-07-29 22:00:00|3227|3224|3269|3267|3277|3276|3224|3220|252479
1722376800000|2024-07-30 22:00:00|3275|3270|3257|3255|3293|3292|3241|3240|362924
1722463200000|2024-07-31 22:00:00|3220|3216|3170|3169|3225|3223|3156|3155|410049
1722549600000|2024-08-01 22:00:00|3245|3242|3224|3223|3272|3270|3189|3188|588921
1722808800000|2024-08-04 22:00:00|3130|3127|3152|3150|3175|3174|3097|3096|760285
1722895200000|2024-08-05 22:00:00|3149|3144|3127|3126|3176|3174|3108|3107|553394
1722981600000|2024-08-06 22:00:00|3166|3162|3211|3210|3226|3225|3154|3150|409662
1723068000000|2024-08-07 22:00:00|3200|3196|3220|3219|3225|3224|3162|3161|359307
1723154400000|2024-08-08 22:00:00|3210|3206|3260|3259|3276|3275|3208|3205|277664
1723413600000|2024-08-11 22:00:00|3281|3279|3233|3232|3283|3282|3218|3217|262948
1723500000000|2024-08-12 22:00:00|3245|3243|3241|3240|3260|3259|3217|3216|307239
1723586400000|2024-08-13 22:00:00|3262|3260|3263|3262|3273|3270|3242|3240|237607
1723672800000|2024-08-14 22:00:00|3284|3283|3308|3307|3322|3321|3267|3265|259949
1723759200000|2024-08-15 22:00:00|3313|3311|3336|3335|3340|3339|3310|3307|320714
1724018400000|2024-08-18 22:00:00|3335|3334|3347|3346|3358|3357|3324|3322|192178
1724104800000|2024-08-19 22:00:00|3349|3345|3345|3344|3350|3349|3332|3331|236707
1724191200000|2024-08-20 22:00:00|3342|3339|3349|3348|3356|3355|3335|3333|229409
1724277600000|2024-08-21 22:00:00|3344|3343|3356|3355|3378|3377|3344|3343|219904
1724364000000|2024-08-22 22:00:00|3372|3370|3393|3392|3397|3396|3363|3360|244738
1724623200000|2024-08-25 22:00:00|3383|3380|3399|3398|3399|3398|3381|3379|163692
1724709600000|2024-08-26 22:00:00|3398|3397|3407|3406|3421|3420|3398|3397|257066
1724796000000|2024-08-27 22:00:00|3406|3405|3435|3434|3444|3443|3405|3403|216758
1724882400000|2024-08-28 22:00:00|3434|3432|3436|3435|3446|3445|3423|3422|203947
1724968800000|2024-08-29 22:00:00|3429|3426|3436|3435|3445|3444|3426|3424|177539
1725228000000|2024-09-01 22:00:00|3443|3440|3468|3466|3472|3471|3419|3417|258554
1725314400000|2024-09-02 22:00:00|3473|3470|3454|3452|3476|3475|3445|3444|322307
1725400800000|2024-09-03 22:00:00|3413|3410|3450|3449|3469|3468|3413|3410|401601
1725487200000|2024-09-04 22:00:00|3434|3431|3480|3479|3499|3498|3432|3430|355482
1725573600000|2024-09-05 22:00:00|3475|3473|3437|3435|3490|3489|3436|3435|445236
1725832800000|2024-09-08 22:00:00|3457|3454|3487|3485|3499|3498|3454|3453|259309
1725919200000|2024-09-09 22:00:00|3483|3480|3497|3496|3534|3533|3475|3473|555630
1726005600000|2024-09-10 22:00:00|3515|3513|3532|3531|3554|3553|3507|3506|551196
1726092000000|2024-09-11 22:00:00|3558|3556|3559|3557|3571|3570|3539|3538|440901
1726178400000|2024-09-12 22:00:00|3566|3564|3607|3606|3615|3614|3562|3560|402131
1726437600000|2024-09-15 22:00:00|3590|3588|3626|3625|3628|3627|3590|3588|331597
1726524000000|2024-09-16 22:00:00|3631|3629|3624|3621|3641|3640|3609|3608|461803
1726610400000|2024-09-17 22:00:00|3613|3610|3604|3603|3629|3628|3589|3588|497464
1726696800000|2024-09-18 22:00:00|3646|3643|3628|3627|3649|3647|3597|3596|555752
1726783200000|2024-09-19 22:00:00|3638|3637|3633|3632|3667|3666|3628|3627|709401
1727042400000|2024-09-22 22:00:00|3628|3626|3595|3594|3633|3631|3595|3594|665910
1727128800000|2024-09-23 22:00:00|3632|3630|3621|3619|3639|3636|3601|3600|364004
1727215200000|2024-09-24 22:00:00|3580|3576|3550|3549|3585|3583|3536|3534|450024
1727301600000|2024-09-25 22:00:00|3578|3575|3577|3576|3582|3580|3540|3539|522000
1727388000000|2024-09-26 22:00:00|3569|3565|3553|3552|3569|3566|3522|3521|463171
1727647200000|2024-09-29 22:00:00|3538|3533|3450|3448|3538|3536|3442|3441|451898
1727733600000|2024-09-30 22:00:00|3463|3461|3434|3432|3486|3485|3415|3414|474705
1727820000000|2024-10-01 22:00:00|3440|3439|3441|3440|3455|3454|3424|3423|445435
1727906400000|2024-10-02 22:00:00|3440|3438|3385|3384|3464|3462|3376|3375|492535
1727992800000|2024-10-03 22:00:00|3388|3380|3438|3437|3452|3451|3379|3377|490822
1728252000000|2024-10-06 22:00:00|3465|3462|3441|3439|3475|3474|3424|3423|505498
1728338400000|2024-10-07 22:00:00|3419|3417|3438|3436|3445|3444|3405|3403|368002
1728424800000|2024-10-08 22:00:00|3444|3441|3468|3467|3472|3471|3429|3427|246102
1728511200000|2024-10-09 22:00:00|3462|3460|3488|3486|3503|3502|3462|3458|417623
1728597600000|2024-10-10 22:00:00|3487|3485|3504|3503|3507|3506|3477|3475|292508
1728856800000|2024-10-13 22:00:00|3510|3507|3540|3539|3550|3549|3502|3500|352810
1728943200000|2024-10-14 22:00:00|3549|3544|3596|3594|3597|3596|3549|3544|630394
1729029600000|2024-10-15 22:00:00|3597|3592|3587|3586|3597|3595|3556|3555|333345
1729116000000|2024-10-16 22:00:00|3586|3582|3596|3595|3618|3616|3572|3570|340104
1729202400000|2024-10-17 22:00:00|3583|3579|3608|3607|3612|3611|3580|3579|249962
1729461600000|2024-10-20 22:00:00|3574|3571|3571|3570|3593|3592|3566|3565|380869
1729548000000|2024-10-21 22:00:00|3569|3566|3538|3536|3575|3574|3514|3513|403765
1729634400000|2024-10-22 22:00:00|3528|3526|3515|3514|3545|3544|3509|3508|312292
1729720800000|2024-10-23 22:00:00|3522|3519|3530|3528|3553|3552|3516|3515|308674
1729807200000|2024-10-24 22:00:00|3512|3510|3486|3485|3523|3522|3481|3480|344924
1730070000000|2024-10-27 23:00:00|3515|3512|3539|3538|3543|3542|3486|3484|369913
1730156400000|2024-10-28 23:00:00|3550|3547|3510|3508|3574|3572|3507|3505|389633
1730242800000|2024-10-29 23:00:00|3500|3495|3474|3472|3510|3509|3472|3470|597050
1730329200000|2024-10-30 23:00:00|3447|3443|3433|3431|3453|3451|3409|3407|440467
1730415600000|2024-10-31 23:00:00|3445|3441|3433|3430|3450|3449|3417|3415|348940
1730674800000|2024-11-03 23:00:00|3422|3418|3405|3403|3429|3428|3405|3403|292355
1730761200000|2024-11-04 23:00:00|3410|3409|3444|3442|3452|3451|3402|3401|304541
1730847600000|2024-11-05 23:00:00|3466|3463|3431|3430|3539|3538|3428|3426|728870
1730934000000|2024-11-06 23:00:00|3465|3463|3411|3409|3472|3471|3387|3386|492788
1731020400000|2024-11-07 23:00:00|3414|3412|3385|3384|3434|3433|3378|3376|324562
1731279600000|2024-11-10 23:00:00|3409|3408|3415|3413|3432|3431|3409|3408|270754
1731366000000|2024-11-11 23:00:00|3387|3384|3321|3319|3393|3390|3317|3316|458082
1731452400000|2024-11-12 23:00:00|3316|3314|3322|3320|3348|3347|3287|3286|417390
1731538800000|2024-11-13 23:00:00|3341|3339|3364|3363|3370|3369|3319|3318|531952
1731625200000|2024-11-14 23:00:00|3345|3340|3390|3388|3403|3401|3337|3336|370218
1731884400000|2024-11-17 23:00:00|3407|3401|3420|3418|3424|3423|3394|3392|372870
1731970800000|2024-11-18 23:00:00|3424|3422|3406|3404|3436|3434|3352|3351|434334
1732057200000|2024-11-19 23:00:00|3422|3420|3397|3396|3432|3431|3386|3385|511457
1732143600000|2024-11-20 23:00:00|3416|3413|3425|3423|3432|3430|3398|3397|461619
1732230000000|2024-11-21 23:00:00|3439|3438|3408|3407|3442|3439|3356|3355|373724
1732489200000|2024-11-24 23:00:00|3423|3420|3392|3390|3429|3426|3362|3360|437010
1732575600000|2024-11-25 23:00:00|3395|3389|3360|3358|3408|3407|3360|3358|376182
1732662000000|2024-11-26 23:00:00|3349|3346|3220|3219|3349|3346|3173|3172|1126495
1732748400000|2024-11-27 23:00:00|3244|3241|3252|3251|3270|3269|3232|3231|511823
1732834800000|2024-11-28 23:00:00|3246|3241|3308|3306|3310|3308|3230|3226|607823
1733094000000|2024-12-01 23:00:00|3234|3226|3234|3233|3310|3309|3216|3215|728434
1733180400000|2024-12-02 23:00:00|3250|3245|3227|3225|3290|3288|3205|3204|665556
1733266800000|2024-12-03 23:00:00|3226|3224|3279|3278|3282|3281|3223|3220|404968
1733353200000|2024-12-04 23:00:00|3284|3280|3367|3365|3367|3365|3276|3274|610723
1733439600000|2024-12-05 23:00:00|3357|3353|3399|3397|3426|3425|3348|3347|626938
1733698800000|2024-12-08 23:00:00|3405|3402|3418|3416|3422|3421|3397|3395|413020
1733785200000|2024-12-09 23:00:00|3410|3407|3371|3370|3423|3420|3371|3370|390836
1733871600000|2024-12-10 23:00:00|3358|3352|3369|3367|3391|3389|3349|3348|361853
1733958000000|2024-12-11 23:00:00|3375|3369|3353|3352|3378|3376|3349|3348|349510
1734044400000|2024-12-12 23:00:00|3361|3358|3413|3411|3415|3414|3353|3351|385752
1734303600000|2024-12-15 23:00:00|3395|3392|3389|3387|3408|3407|3369|3367|348584
1734390000000|2024-12-16 23:00:00|3382|3379|3375|3373|3396|3395|3353|3352|334029
1734476400000|2024-12-17 23:00:00|3390|3387|3386|3384|3405|3402|3360|3359|345412
1734562800000|2024-12-18 23:00:00|3358|3357|3376|3374|3379|3377|3346|3345|331869
1734649200000|2024-12-19 23:00:00|3351|3345|3356|3354|3357|3356|3303|3301|699827
1734908400000|2024-12-22 23:00:00|3346|3344|3369|3367|3372|3371|3337|3335|309443
1734994800000|2024-12-23 23:00:00|3378|3374|3371|3370|3385|3384|3368|3367|70281
1735254000000|2024-12-26 23:00:00|3360|3358|3407|3406|3409|3408|3355|3354|268237
1735513200000|2024-12-29 23:00:00|3394|3390|3414|3412|3440|3439|3391|3388|223566
1735599600000|2024-12-30 23:00:00|3406|3401|3436|3435|3437|3436|3399|3394|48225
1735772400000|2025-01-01 23:00:00|3439|3436|3449|3447|3463|3462|3395|3394|373370
1735858800000|2025-01-02 23:00:00|3447|3445|3397|3395|3449|3446|3389|3388|420796
1736118000000|2025-01-05 23:00:00|3424|3422|3457|3456|3457|3456|3387|3386|448671
1736204400000|2025-01-06 23:00:00|3441|3440|3478|3476|3502|3501|3391|3390|583290
1736290800000|2025-01-07 23:00:00|3475|3471|3486|3484|3504|3503|3432|3431|544883
1736377200000|2025-01-08 23:00:00|3467|3465|3438|3436|3474|3472|3429|3428|310673
1736463600000|2025-01-09 23:00:00|3429|3424|3387|3385|3445|3444|3378|3377|507187
1736722800000|2025-01-12 23:00:00|3366|3362|3351|3350|3370|3369|3318|3317|445301
1736809200000|2025-01-13 23:00:00|3383|3379|3366|3364|3396|3394|3356|3355|371230
1736895600000|2025-01-14 23:00:00|3396|3393|3450|3448|3450|3449|3387|3386|413734
1736982000000|2025-01-15 23:00:00|3437|3435|3507|3505|3511|3510|3412|3410|480610
1737068400000|2025-01-16 23:00:00|3532|3530|3530|3529|3554|3553|3518|3517|396337
1737327600000|2025-01-19 23:00:00|3531|3530|3533|3531|3553|3552|3526|3525|454932
1737414000000|2025-01-20 23:00:00|3532|3532|3529|3528|3553|3551|3513|3512|561423
1737500400000|2025-01-21 23:00:00|3527|3525|3576|3574|3596|3595|3524|3522|676236
1737586800000|2025-01-22 23:00:00|3587|3586|3621|3620|3622|3621|3576|3574|531931
1737673200000|2025-01-23 23:00:00|3610|3609|3594|3593|3627|3625|3589|3588|617027
1737932400000|2025-01-26 23:00:00|3598|3595|3644|3643|3662|3661|3595|3593|933900
1738018800000|2025-01-27 23:00:00|3621|3620|3665|3663|3682|3681|3614|3611|363642
1738105200000|2025-01-28 23:00:00|3666|3664|3647|3646|3679|3678|3634|3632|368345
1738191600000|2025-01-29 23:00:00|3663|3661|3674|3673|3682|3681|3643|3642|540051
1738278000000|2025-01-30 23:00:00|3677|3675|3664|3663|3699|3698|3659|3658|431526
1738537200000|2025-02-02 23:00:00|3606|3604|3631|3630|3646|3644|3604|3602|554495
1738623600000|2025-02-03 23:00:00|3655|3654|3706|3705|3715|3713|3639|3636|511521
1738710000000|2025-02-04 23:00:00|3699|3696|3679|3677|3702|3700|3671|3670|295387
1738796400000|2025-02-05 23:00:00|3714|3711|3753|3751|3755|3754|3703|3702|709138
1738882800000|2025-02-06 23:00:00|3760|3756|3755|3754|3773|3771|3750|3749|412241
1739142000000|2025-02-09 23:00:00|3763|3762|3779|3778|3780|3779|3752|3751|331439
1739228400000|2025-02-10 23:00:00|3776|3775|3803|3801|3810|3809|3767|3765|285463
1739314800000|2025-02-11 23:00:00|3806|3804|3811|3810|3824|3823|3801|3800|428890
1739401200000|2025-02-12 23:00:00|3814|3812|3810|3808|3829|3828|3803|3802|361834
1739487600000|2025-02-13 23:00:00|3789|3787|3744|3743|3794|3792|3732|3731|415962
1739746800000|2025-02-16 23:00:00|3758|3756|3759|3758|3782|3781|3747|3746|287788
1739833200000|2025-02-17 23:00:00|3764|3762|3762|3761|3769|3768|3737|3736|307445
1739919600000|2025-02-18 23:00:00|3752|3750|3667|3666|3766|3764|3665|3664|413213
1740006000000|2025-02-19 23:00:00|3683|3681|3686|3685|3711|3710|3675|3674|387176
1740092400000|2025-02-20 23:00:00|3688|3686|3697|3696|3711|3710|3670|3669|444535
1740351600000|2025-02-23 23:00:00|3713|3710|3710|3708|3718|3717|3692|3691|393548
1740438000000|2025-02-24 23:00:00|3700|3698|3751|3750|3773|3772|3699|3696|378584
1740524400000|2025-02-25 23:00:00|3772|3770|3827|3826|3829|3828|3761|3759|458399
1740610800000|2025-02-26 23:00:00|3818|3817|3762|3761|3823|3820|3716|3714|571003
1740697200000|2025-02-27 23:00:00|3759|3757|3743|3742|3760|3758|3692|3691|426071
1740956400000|2025-03-02 23:00:00|3765|3764|3818|3817|3846|3845|3723|3721|651778
1741042800000|2025-03-03 23:00:00|3780|3777|3782|3781|3800|3799|3759|3758|720018
1741129200000|2025-03-04 23:00:00|3861|3856|3849|3847|3877|3876|3832|3831|600791
1741215600000|2025-03-05 23:00:00|3854|3852|3888|3887|3892|3891|3812|3811|793821
1741302000000|2025-03-06 23:00:00|3852|3850|3876|3875|3896|3895|3833|3831|754994
1741561200000|2025-03-09 23:00:00|3900|3898|3852|3851|3906|3905|3847|3846|963046
1741647600000|2025-03-10 23:00:00|3862|3859|3793|3792|3868|3867|3758|3757|787885
1741734000000|2025-03-11 23:00:00|3850|3848|3880|3879|3909|3908|3842|3840|660854
1741820400000|2025-03-12 23:00:00|3872|3868|3870|3869|3904|3903|3865|3864|641059
1741906800000|2025-03-13 23:00:00|3866|3863|3875|3873|3920|3919|3854|3852|644150
1742166000000|2025-03-16 23:00:00|3864|3857|3925|3924|3929|3927|3856|3855|587926
1742252400000|2025-03-17 23:00:00|3935|3932|3988|3987|3995|3994|3928|3927|614173
1742338800000|2025-03-18 23:00:00|3975|3972|3984|3982|4012|4011|3975|3972|572072
1742425200000|2025-03-19 23:00:00|3983|3980|3963|3962|3992|3989|3914|3913|433602
1742511600000|2025-03-20 23:00:00|3943|3938|3955|3954|3965|3964|3924|3923|724182
1742770800000|2025-03-23 23:00:00|3975|3972|3956|3955|3998|3996|3951|3950|511362
1742857200000|2025-03-24 23:00:00|3971|3970|4015|4013|4023|4022|3969|3966|505246
1742943600000|2025-03-25 23:00:00|4029|4026|4004|4002|4041|4040|3991|3990|412915
1743030000000|2025-03-26 23:00:00|3975|3971|4012|4010|4018|4017|3960|3958|372358
1743116400000|2025-03-27 23:00:00|4008|4004|3994|3993|4025|4024|3989|3988|502001
1743372000000|2025-03-30 22:00:00|3964|3960|3940|3939|3985|3983|3924|3923|659741
1743458400000|2025-03-31 22:00:00|3952|3949|3995|3994|4003|4002|3944|3942|407462
1743544800000|2025-04-01 22:00:00|4015|4011|4035|4034|4051|4049|4000|3999|461550
1743631200000|2025-04-02 22:00:00|3978|3973|3965|3963|4010|4009|3943|3942|774680
1743717600000|2025-04-03 22:00:00|3940|3938|3757|3756|3955|3954|3710|3708|2133438
1743976800000|2025-04-06 22:00:00|3492|3490|3512|3510|3697|3695|3483|3481|2713895
1744063200000|2025-04-07 22:00:00|3595|3591|3653|3651|3711|3709|3551|3550|1178702
1744149600000|2025-04-08 22:00:00|3574|3569|3546|3544|3626|3625|3485|3484|1521777
1744236000000|2025-04-09 22:00:00|3712|3707|3747|3745|3807|3805|3675|3670|1467782
1744322400000|2025-04-10 22:00:00|3765|3762|3717|3716|3792|3790|3681|3680|1082251
1744581600000|2025-04-13 22:00:00|3804|3801|3820|3818|3847|3846|3791|3790|572188
1744668000000|2025-04-14 22:00:00|3819|3815|3897|3895|3900|3899|3813|3810|602481
1744754400000|2025-04-15 22:00:00|3885|3882|3920|3919|3921|3920|3854|3853|416601
1744840800000|2025-04-16 22:00:00|3918|3913|3966|3965|3972|3971|3904|3902|456438
1745272800000|2025-04-21 22:00:00|3956|3951|4005|4004|4016|4014|3955|3951|544804
1745359200000|2025-04-22 22:00:00|4045|4042|4044|4042|4050|4049|4000|3999|594009
1745445600000|2025-04-23 22:00:00|4037|4035|4023|4021|4059|4057|4013|4011|378728
1745532000000|2025-04-24 22:00:00|4048|4044|4060|4058|4085|4083|4029|4027|474286
1745791200000|2025-04-27 22:00:00|4085|4083|4094|4093|4115|4114|4068|4067|552554
1745877600000|2025-04-28 22:00:00|4116|4113|4147|4146|4150|4148|4093|4091|600702
1745964000000|2025-04-29 22:00:00|4161|4158|4171|4168|4177|4176|4132|4131|600999
1746136800000|2025-05-01 22:00:00|4204|4201|4249|4248|4261|4259|4183|4182|628594
1746396000000|2025-05-04 22:00:00|4034|4032|4120|4118|4136|4135|4031|4027|498423
1746482400000|2025-05-05 22:00:00|4115|4112|4092|4090|4121|4118|4069|4067|558050
1746568800000|2025-05-06 22:00:00|4070|4068|4063|4062|4101|4100|4055|4053|477112
1746655200000|2025-05-07 22:00:00|4085|4082|4119|4117|4120|4119|4073|4072|377513
1746741600000|2025-05-08 22:00:00|4122|4120|4162|4161|4175|4173|4122|4120|467710
1747000800000|2025-05-11 22:00:00|4174|4172|4067|4065|4224|4222|4042|4041|733348
1747087200000|2025-05-12 22:00:00|4060|4057|4046|4044|4080|4079|4036|4034|409558
1747173600000|2025-05-13 22:00:00|4041|4040|4063|4061|4073|4071|4036|4034|364903
1747260000000|2025-05-14 22:00:00|4048|4044|4079|4077|4086|4084|4038|4037|359161
1747346400000|2025-05-15 22:00:00|4087|4083|4117|4116|4144|4143|4086|4083|475586
1747605600000|2025-05-18 22:00:00|4144|4141|4161|4160|4164|4163|4132|4131|381566
1747692000000|2025-05-19 22:00:00|4187|4184|4168|4166|4190|4188|4152|4150|361034
1747778400000|2025-05-20 22:00:00|4163|4162|4165|4164|4186|4184|4145|4144|305062
1747864800000|2025-05-21 22:00:00|4175|4173|4144|4143|4175|4174|4125|4123|314772
1747951200000|2025-05-22 22:00:00|4166|4162|4091|4090|4166|4164|4043|4041|665974
1748210400000|2025-05-25 22:00:00|4154|4150|4135|4134|4156|4154|4111|4109|231830
1748296800000|2025-05-26 22:00:00|4127|4124|4144|4142|4144|4142|4113|4112|197697
1748383200000|2025-05-27 22:00:00|4145|4143|4105|4104|4147|4145|4100|4099|266921
1748469600000|2025-05-28 22:00:00|4134|4133|4153|4152|4158|4157|4115|4114|268353
1748556000000|2025-05-29 22:00:00|4169|4166|4153|4152|4190|4189|4147|4145|290999
1748815200000|2025-06-01 22:00:00|4155|4151|4191|4189|4195|4194|4137|4135|431975
1748901600000|2025-06-02 22:00:00|4197|4193|4216|4214|4236|4235|4180|4179|655094
1748988000000|2025-06-03 22:00:00|4235|4233|4242|4240|4247|4245|4221|4220|502692
1749074400000|2025-06-04 22:00:00|4226|4223|4260|4258|4272|4270|4224|4222|585234
1749160800000|2025-06-05 22:00:00|4256|4253|4283|4281|4290|4289|4237|4236|478765
1749420000000|2025-06-08 22:00:00|4296|4295|4246|4244|4299|4297|4240|4239|482518
1749506400000|2025-06-09 22:00:00|4249|4248|4230|4228|4255|4253|4204|4203|493484
1749592800000|2025-06-10 22:00:00|4221|4219|4214|4213|4240|4237|4207|4206|406388
1749679200000|2025-06-11 22:00:00|4194|4192|4189|4188|4208|4207|4160|4159|435888
1749765600000|2025-06-12 22:00:00|4138|4135|4154|4152|4169|4168|4118|4117|662861
1750024800000|2025-06-15 22:00:00|4169|4167|4196|4195|4207|4206|4163|4161|406626
1750111200000|2025-06-16 22:00:00|4167|4164|4161|4159|4178|4177|4139|4138|287916
1750197600000|2025-06-17 22:00:00|4183|4181|4183|4181|4214|4213|4170|4169|402913
1750284000000|2025-06-18 22:00:00|4152|4150|4154|4153|4184|4183|4152|4150|341721
1750370400000|2025-06-19 22:00:00|4181|4177|4262|4260|4289|4288|4177|4173|681262
1750629600000|2025-06-22 22:00:00|4221|4218|4185|4184|4254|4253|4178|4177|331391
1750716000000|2025-06-23 22:00:00|4259|4256|4198|4196|4288|4286|4196|4195|501573
1750802400000|2025-06-24 22:00:00|4203|4200|4183|4181|4218|4216|4180|4179|431304
1750888800000|2025-06-25 22:00:00|4199|4197|4167|4165|4199|4197|4158|4157|379441
1750975200000|2025-06-26 22:00:00|4188|4183|4191|4190|4199|4197|4159|4157|267516
1751234400000|2025-06-29 22:00:00|4213|4210|4171|4170|4216|4215|4141|4140|256113
1751320800000|2025-06-30 22:00:00|4195|4188|4114|4112|4195|4190|4113|4112|385884
1751407200000|2025-07-01 22:00:00|4145|4143|4088|4087|4160|4159|4063|4061|477751
1751493600000|2025-07-02 22:00:00|4091|4089|4136|4135|4138|4137|4078|4077|379796
1751580000000|2025-07-03 22:00:00|4119|4116|4103|4102|4138|4137|4094|4093|286385
1751839200000|2025-07-06 22:00:00|4110|4107|4146|4145|4149|4148|4104|4100|324277
1751925600000|2025-07-07 22:00:00|4149|4146|4143|4142|4165|4164|4128|4127|304491
1752012000000|2025-07-08 22:00:00|4177|4176|4208|4207|4209|4208|4163|4162|287445
1752098400000|2025-07-09 22:00:00|4217|4214|4167|4166|4219|4218|4163|4162|282146
1752184800000|2025-07-10 22:00:00|4147|4143|4161|4160|4174|4173|4140|4139|296801
1752444000000|2025-07-13 22:00:00|4143|4142|4180|4179|4180|4179|4141|4139|190103
1752530400000|2025-07-14 22:00:00|4216|4212|4148|4146|4217|4214|4144|4143|319961
1752616800000|2025-07-15 22:00:00|4145|4142|4138|4136|4161|4159|4120|4119|327736
1752703200000|2025-07-16 22:00:00|4146|4144|4162|4161|4162|4161|4122|4121|246913
1752789600000|2025-07-17 22:00:00|4192|4191|4185|4184|4198|4197|4162|4161|263220
1753048800000|2025-07-20 22:00:00|4192|4189|4198|4197|4200|4198|4166|4165|237682
1753135200000|2025-07-21 22:00:00|4188|4185|4154|4153|4195|4194|4140|4138|223836
1753221600000|2025-07-22 22:00:00|4200|4197|4213|4212|4225|4224|4187|4185|381317
1753308000000|2025-07-23 22:00:00|4252|4246|4223|4222|4263|4260|4184|4183|343963
1753394400000|2025-07-24 22:00:00|4225|4223|4236|4235|4241|4240|4191|4190|376651
1753653600000|2025-07-27 22:00:00|4265|4263|4210|4208|4285|4284|4200|4199|320330
1753740000000|2025-07-28 22:00:00|4231|4228|4252|4251|4270|4269|4220|4217|241359
1753826400000|2025-07-29 22:00:00|4239|4234|4264|4262|4276|4275|4225|4222|218579
1753912800000|2025-07-30 22:00:00|4288|4284|4285|4283|4302|4301|4258|4256|418266
1753999200000|2025-07-31 22:00:00|4097|4093|3957|3955|4108|4105|3916|3915|982976
1754258400000|2025-08-03 22:00:00|3990|3985|4014|4013|4050|4049|3964|3960|596631
1754344800000|2025-08-04 22:00:00|4027|4024|4061|4060|4082|4081|4009|4007|450458
1754431200000|2025-08-05 22:00:00|4078|4072|4083|4081|4094|4093|4061|4060|245370
1754517600000|2025-08-06 22:00:00|4105|4102|4160|4157|4188|4187|4099|4096|565567
1754604000000|2025-08-07 22:00:00|4139|4137|4151|4150|4157|4156|4111|4109|332476
1754863200000|2025-08-10 22:00:00|4162|4160|4156|4155|4162|4160|4128|4127|238403
1754949600000|2025-08-11 22:00:00|4184|4180|4217|4215|4232|4231|4170|4167|415299
1755036000000|2025-08-12 22:00:00|4216|4214|4274|4271|4276|4275|4211|4208|329738
1755122400000|2025-08-13 22:00:00|4280|4278|4291|4289|4296|4295|4268|4266|305526
1755208800000|2025-08-14 22:00:00|4307|4305|4344|4342|4361|4360|4305|4303|388731
1755468000000|2025-08-17 22:00:00|4326|4323|4278|4275|4328|4326|4267|4265|251961
1755554400000|2025-08-18 22:00:00|4277|4276|4291|4290|4299|4297|4267|4266|242393
1755640800000|2025-08-19 22:00:00|4294|4291|4327|4326|4328|4327|4282|4281|225449
1755727200000|2025-08-20 22:00:00|4337|4334|4304|4303|4337|4334|4293|4291|188637
1755813600000|2025-08-21 22:00:00|4305|4301|4261|4260|4313|4312|4257|4256|307533
1756072800000|2025-08-24 22:00:00|4245|4241|4076|4074|4248|4247|4064|4062|581258
1756159200000|2025-08-25 22:00:00|3944|3937|3919|3917|3944|3938|3815|3814|1226778
1756245600000|2025-08-26 22:00:00|3946|3943|3992|3991|4000|3999|3933|3932|656006
1756332000000|2025-08-27 22:00:00|4012|4011|3989|3987|4027|4024|3962|3961|386431
1756418400000|2025-08-28 22:00:00|3984|3982|3982|3980|4006|4004|3953|3952|283145
1756677600000|2025-08-31 22:00:00|3982|3981|3978|3976|3995|3993|3963|3962|239841
1756764000000|2025-09-01 22:00:00|3976|3970|3909|3908|3981|3980|3908|3906|567242
1756850400000|2025-09-02 22:00:00|3920|3918|3932|3931|3937|3936|3874|3873|435801
1756936800000|2025-09-03 22:00:00|3942|3940|3998|3997|4001|4000|3937|3934|450465
1757023200000|2025-09-04 22:00:00|4009|4004|3949|3948|4009|4006|3936|3935|404293
1757282400000|2025-09-07 22:00:00|3960|3957|3980|3979|3982|3981|3929|3928|257093
1757368800000|2025-09-08 22:00:00|3989|3986|3993|3992|4004|4002|3970|3969|412627
1757455200000|2025-09-09 22:00:00|4012|4010|3997|3996|4023|4022|3986|3985|425268
1757541600000|2025-09-10 22:00:00|4004|4001|4024|4022|4071|4070|3997|3996|364427
1757628000000|2025-09-11 22:00:00|4041|4037|4017|4015|4057|4055|3999|3998|297464
1757887200000|2025-09-14 22:00:00|4047|4044|4040|4039|4071|4070|4028|4026|351334
1757973600000|2025-09-15 22:00:00|4028|4025|3970|3968|4028|4025|3960|3959|338375
1758060000000|2025-09-16 22:00:00|3988|3983|3961|3959|3991|3989|3944|3943|249726
1758146400000|2025-09-17 22:00:00|3972|3961|3959|3958|3975|3972|3933|3932|332940
1758232800000|2025-09-18 22:00:00|3966|3962|4000|3998|4009|4008|3964|3962|509156
1758492000000|2025-09-21 22:00:00|3982|3979|4004|4003|4005|4004|3962|3960|296554
1758578400000|2025-09-22 22:00:00|4024|4023|4009|4008|4026|4024|3989|3988|252097
1758664800000|2025-09-23 22:00:00|3999|3997|3983|3982|4009|4007|3982|3981|163032
1758751200000|2025-09-24 22:00:00|3978|3976|3987|3985|4008|4007|3958|3956|297714
1758837600000|2025-09-25 22:00:00|4037|4034|4065|4063|4078|4076|4031|4028|301036
1759096800000|2025-09-28 22:00:00|4084|4080|4062|4061|4084|4082|4041|4040|267426
1759183200000|2025-09-29 22:00:00|4069|4064|4057|4055|4074|4071|4028|4027|193075
1759269600000|2025-09-30 22:00:00|4039|4033|4072|4071|4078|4077|4027|4025|277768
1759356000000|2025-10-01 22:00:00|4094|4090|4062|4060|4094|4091|4050|4049|1937
1759442400000|2025-10-02 22:00:00|4086|4082|4043|4042|4087|4085|4008|4007|234890
1759701600000|2025-10-05 22:00:00|3995|3990|3940|3938|3995|3992|3837|3835|818571
1759788000000|2025-10-06 22:00:00|3939|3936|3924|3923|3940|3936|3891|3890|375687
1759874400000|2025-10-07 22:00:00|3929|3924|3981|3980|3990|3989|3918|3916|355561
1759960800000|2025-10-08 22:00:00|3971|3965|3979|3978|4016|4015|3969|3965|341136
1760047200000|2025-10-09 22:00:00|3995|3989|3955|3953|4027|4026|3946|3945|363917