1120773600000|2005-07-07 22:00:00|2780|2780|2850|2850|2850|2850|2744|2744|45739739
1121032800000|2005-07-10 22:00:00|2801|2801|2780|2780|2829|2829|2780|2780|10347684
1121119200000|2005-07-11 22:00:00|2776|2776|2726|2726|2780|2780|2725|2725|6966257
1121205600000|2005-07-12 22:00:00|2725|2725|2765|2765|2778|2778|2725|2725|4313124
1121292000000|2005-07-13 22:00:00|2761|2761|2775|2775|2790|2790|2750|2750|1828597
1121378400000|2005-07-14 22:00:00|2755|2755|2744|2744|2770|2770|2725|2725|1600592
1121637600000|2005-07-17 22:00:00|2725|2725|2728|2728|2755|2755|2725|2725|1528654
1121724000000|2005-07-18 22:00:00|2728|2728|2729|2729|2734|2734|2710|2710|2611001
1121810400000|2005-07-19 22:00:00|2710|2710|2665|2665|2719|2719|2653|2653|4188568
1121896800000|2005-07-20 22:00:00|2665|2665|2710|2710|2728|2728|2661|2661|2039648
1121983200000|2005-07-21 22:00:00|2700|2700|2670|2670|2703|2703|2661|2661|910653
1122242400000|2005-07-24 22:00:00|2660|2660|2685|2685|2700|2700|2660|2660|999072
1122328800000|2005-07-25 22:00:00|2683|2683|2692|2692|2700|2700|2672|2672|971733
1122415200000|2005-07-26 22:00:00|2685|2685|2733|2733|2733|2733|2684|2684|1579014
1122501600000|2005-07-27 22:00:00|2740|2740|2721|2721|2757|2757|2701|2701|1369821
1122588000000|2005-07-28 22:00:00|2710|2710|2708|2708|2723|2723|2670|2670|1026326
1122847200000|2005-07-31 22:00:00|2672|2672|2700|2700|2740|2740|2672|2672|679565
1122933600000|2005-08-01 22:00:00|2697|2697|2675|2675|2700|2700|2669|2669|1287552
1123020000000|2005-08-02 22:00:00|2675|2675|2667|2667|2680|2680|2650|2650|1478794
1123106400000|2005-08-03 22:00:00|2653|2653|2698|2698|2698|2698|2652|2652|577464
1123192800000|2005-08-04 22:00:00|2750|2750|2780|2780|2788|2788|2715|2715|1775014
1123452000000|2005-08-07 22:00:00|2765|2765|2780|2780|2800|2800|2765|2765|862777
1123538400000|2005-08-08 22:00:00|2790|2790|2797|2797|2797|2797|2746|2746|985279
1123624800000|2005-08-09 22:00:00|2791|2791|2771|2771|2800|2800|2753|2753|1125737
1123711200000|2005-08-10 22:00:00|2778|2778|2843|2843|2844|2844|2765|2765|974637
1123797600000|2005-08-11 22:00:00|2842|2842|2850|2850|2900|2900|2830|2830|1491111
1124056800000|2005-08-14 22:00:00|2850|2850|2854|2854|2875|2875|2848|2848|865184
1124143200000|2005-08-15 22:00:00|2862|2862|2848|2848|2871|2871|2835|2835|990301
1124229600000|2005-08-16 22:00:00|2810|2810|2821|2821|2850|2850|2810|2810|846334
1124316000000|2005-08-17 22:00:00|2836|2836|2824|2824|2850|2850|2816|2816|624084
1124402400000|2005-08-18 22:00:00|2818|2818|2808|2808|2840|2840|2803|2803|639477
1124661600000|2005-08-21 22:00:00|2811|2811|2760|2760|2813|2813|2755|2755|1014971
1124748000000|2005-08-22 22:00:00|2758|2758|2745|2745|2779|2779|2721|2721|1071715
1124834400000|2005-08-23 22:00:00|2740|2740|2726|2726|2759|2759|2723|2723|1306503
1124920800000|2005-08-24 22:00:00|2720|2720|2735|2735|2747|2747|2720|2720|1116684
1125007200000|2005-08-25 22:00:00|2733|2733|2760|2760|2775|2775|2731|2731|965105
1125266400000|2005-08-28 22:00:00|2750|2750|2738|2738|2775|2775|2738|2738|852618
1125352800000|2005-08-29 22:00:00|2750|2750|2765|2765|2784|2784|2745|2745|1080428
1125439200000|2005-08-30 22:00:00|2765|2765|2710|2710|2787|2787|2710|2710|14806858
1125525600000|2005-08-31 22:00:00|2729|2729|2670|2670|2732|2732|2665|2665|2031616
1125612000000|2005-09-01 22:00:00|2685|2685|2670|2670|2700|2700|2666|2666|1622322
1125871200000|2005-09-04 22:00:00|2668|2668|2676|2676|2685|2685|2662|2662|1020322
1125957600000|2005-09-05 22:00:00|2687|2687|2713|2713|2718|2718|2681|2681|1244975
1126044000000|2005-09-06 22:00:00|2727|2727|2716|2716|2742|2742|2715|2715|1121786
1126130400000|2005-09-07 22:00:00|2730|2730|2688|2688|2732|2732|2675|2675|642595
1126216800000|2005-09-08 22:00:00|2698|2698|2684|2684|2743|2743|2681|2681|1060557
1126476000000|2005-09-11 22:00:00|2680|2680|2688|2688|2705|2705|2665|2665|528799
1126562400000|2005-09-12 22:00:00|2686|2686|2694|2694|2700|2700|2670|2670|586814
1126648800000|2005-09-13 22:00:00|2684|2684|2680|2680|2694|2694|2670|2670|944276
1126735200000|2005-09-14 22:00:00|2673|2673|2692|2692|2700|2700|2671|2671|578090
1126821600000|2005-09-15 22:00:00|2695|2695|2702|2702|2724|2724|2677|2677|1049327
1127080800000|2005-09-18 22:00:00|2686|2686|2708|2708|2728|2728|2680|2680|895768
1127167200000|2005-09-19 22:00:00|2727|2727|2704|2704|2728|2728|2696|2696|983242
1127253600000|2005-09-20 22:00:00|2725|2725|2700|2700|2763|2763|2697|2697|2108846
1127340000000|2005-09-21 22:00:00|2697|2697|2723|2723|2772|2772|2686|2686|1196426
1127426400000|2005-09-22 22:00:00|2738|2738|2745|2745|2763|2763|2725|2725|1386632
1127685600000|2005-09-25 22:00:00|2770|2770|2770|2770|2785|2785|2758|2758|1094591
1127772000000|2005-09-26 22:00:00|2770|2770|2775|2775|2782|2782|2760|2760|1124273
1127858400000|2005-09-27 22:00:00|2782|2782|2812|2812|2812|2812|2771|2771|1632526
1127944800000|2005-09-28 22:00:00|2805|2805|2827|2827|2830|2830|2788|2788|1139920
1128031200000|2005-09-29 22:00:00|2829|2829|2782|2782|2830|2830|2780|2780|941993
1128290400000|2005-10-02 22:00:00|2767|2767|2769|2769|2794|2794|2762|2762|881273
1128376800000|2005-10-03 22:00:00|2764|2764|2770|2770|2775|2775|2752|2752|676177
1128463200000|2005-10-04 22:00:00|2754|2754|2750|2750|2766|2766|2740|2740|616088
1128549600000|2005-10-05 22:00:00|2739|2739|2680|2680|2739|2739|2680|2680|1970514
1128636000000|2005-10-06 22:00:00|2680|2680|2690|2690|2700|2700|2677|2677|915329
1128895200000|2005-10-09 22:00:00|2688|2688|2690|2690|2731|2731|2686|2686|632795
1128981600000|2005-10-10 22:00:00|2700|2700|2680|2680|2700|2700|2673|2673|1699416
1129068000000|2005-10-11 22:00:00|2670|2670|2656|2656|2675|2675|2650|2650|1446212
1129154400000|2005-10-12 22:00:00|2650|2650|2616|2616|2655|2655|2602|2602|1604474
1129240800000|2005-10-13 22:00:00|2600|2600|2618|2618|2654|2654|2575|2575|1906421
1129500000000|2005-10-16 22:00:00|2622|2622|2629|2629|2669|2669|2622|2622|829769
1129586400000|2005-10-17 22:00:00|2645|2645|2658|2658|2670|2670|2636|2636|1424051
1129672800000|2005-10-18 22:00:00|2633|2633|2560|2560|2636|2636|2558|2558|2540518
1129759200000|2005-10-19 22:00:00|2620|2620|2577|2577|2620|2620|2570|2570|1361103
1129845600000|2005-10-20 22:00:00|2561|2561|2580|2580|2590|2590|2554|2554|945583
1130104800000|2005-10-23 22:00:00|2570|2570|2501|2501|2590|2590|2496|2496|3672838
1130191200000|2005-10-24 22:00:00|2515|2515|2485|2485|2520|2520|2478|2478|2161168
1130277600000|2005-10-25 22:00:00|2482|2482|2514|2514|2542|2542|2482|2482|1524928
1130364000000|2005-10-26 22:00:00|2500|2500|2504|2504|2516|2516|2495|2495|661388
1130450400000|2005-10-27 22:00:00|2525|2525|2559|2559|2580|2580|2495|2495|2060845
1130713200000|2005-10-30 23:00:00|2550|2550|2565|2565|2577|2577|2546|2546|1084919
1130799600000|2005-10-31 23:00:00|2565|2565|2564|2564|2570|2570|2555|2555|566563
1130886000000|2005-11-01 23:00:00|2563|2563|2546|2546|2575|2575|2520|2520|950028
1130972400000|2005-11-02 23:00:00|2528|2528|2537|2537|2554|2554|2510|2510|1023871
1131058800000|2005-11-03 23:00:00|2515|2515|2495|2495|2524|2524|2480|2480|2150705
1131318000000|2005-11-06 23:00:00|2470|2470|2487|2487|2500|2500|2470|2470|1059113
1131404400000|2005-11-07 23:00:00|2481|2481|2453|2453|2493|2493|2453|2453|1746311
1131490800000|2005-11-08 23:00:00|2471|2471|2517|2517|2529|2529|2471|2471|2221876
1131577200000|2005-11-09 23:00:00|2517|2517|2518|2518|2543|2543|2515|2515|832312
1131663600000|2005-11-10 23:00:00|2520|2520|2541|2541|2552|2552|2520|2520|645299
1131922800000|2005-11-13 23:00:00|2525|2525|2604|2604|2606|2606|2525|2525|1193487
1132009200000|2005-11-14 23:00:00|2603|2603|2571|2571|2603|2603|2555|2555|727754
1132095600000|2005-11-15 23:00:00|2557|2557|2566|2566|2585|2585|2555|2555|784112
1132182000000|2005-11-16 23:00:00|2571|2571|2550|2550|2580|2580|2539|2539|544288
1132268400000|2005-11-17 23:00:00|2566|2566|2530|2530|2598|2598|2528|2528|1092837
1132527600000|2005-11-20 23:00:00|2512|2512|2557|2557|2575|2575|2511|2511|593874
1132614000000|2005-11-21 23:00:00|2553|2553|2570|2570|2574|2574|2527|2527|847151
1132700400000|2005-11-22 23:00:00|2575|2575|2561|2561|2610|2610|2553|2553|862137
1132786800000|2005-11-23 23:00:00|2557|2557|2612|2612|2628|2628|2557|2557|1389943
1132873200000|2005-11-24 23:00:00|2604|2604|2627|2627|2640|2640|2600|2600|857957
1133132400000|2005-11-27 23:00:00|2608|2608|2598|2598|2635|2635|2590|2590|1528968
1133218800000|2005-11-28 23:00:00|2595|2595|2591|2591|2598|2598|2572|2572|396045
1133305200000|2005-11-29 23:00:00|2576|2576|2570|2570|2594|2594|2558|2558|1744653
1133391600000|2005-11-30 23:00:00|2568|2568|2560|2560|2575|2575|2545|2545|833271
1133478000000|2005-12-01 23:00:00|2556|2556|2556|2556|2562|2562|2522|2522|1050774
1133737200000|2005-12-04 23:00:00|2541|2541|2553|2553|2558|2558|2532|2532|727378
1133823600000|2005-12-05 23:00:00|2546|2546|2543|2543|2555|2555|2529|2529|476360
1133910000000|2005-12-06 23:00:00|2535|2535|2501|2501|2541|2541|2500|2500|1750084
1133996400000|2005-12-07 23:00:00|2500|2500|2520|2520|2530|2530|2493|2493|944044
1134082800000|2005-12-08 23:00:00|2520|2520|2523|2523|2535|2535|2505|2505|759367
1134342000000|2005-12-11 23:00:00|2520|2520|2513|2513|2524|2524|2511|2511|648449
1134428400000|2005-12-12 23:00:00|2513|2513|2491|2491|2519|2519|2481|2481|1407494
1134514800000|2005-12-13 23:00:00|2491|2491|2465|2465|2502|2502|2463|2463|989887
1134601200000|2005-12-14 23:00:00|2464|2464|2503|2503|2503|2503|2463|2463|944057
1134687600000|2005-12-15 23:00:00|2474|2474|2551|2551|2551|2551|2474|2474|2522953
1134946800000|2005-12-18 23:00:00|2506|2506|2451|2451|2520|2520|2433|2433|3239172
1135033200000|2005-12-19 23:00:00|2440|2440|2437|2437|2444|2444|2390|2390|2512135
1135119600000|2005-12-20 23:00:00|2435|2435|2462|2462|2468|2468|2426|2426|1912677
1135206000000|2005-12-21 23:00:00|2454|2454|2500|2500|2545|2545|2440|2440|2745855
1135292400000|2005-12-22 23:00:00|2500|2500|2508|2508|2525|2525|2500|2500|579605
1135638000000|2005-12-26 23:00:00|2483|2483|2492|2492|2503|2503|2483|2483|682725
1135724400000|2005-12-27 23:00:00|2487|2487|2486|2486|2491|2491|2471|2471|402562
1135810800000|2005-12-28 23:00:00|2484|2484|2500|2500|2504|2504|2475|2475|378769
1135897200000|2005-12-29 23:00:00|2492|2492|2476|2476|2498|2498|2470|2470|408247
1136156400000|2006-01-01 23:00:00|2464|2464|2482|2482|2494|2494|2464|2464|294992
1136242800000|2006-01-02 23:00:00|2538|2538|2560|2560|2564|2564|2525|2525|2681971
1136329200000|2006-01-03 23:00:00|2575|2575|2591|2591|2600|2600|2563|2563|1524242
1136415600000|2006-01-04 23:00:00|2584|2584|2565|2565|2585|2585|2557|2557|723800
1136502000000|2006-01-05 23:00:00|2555|2555|2574|2574|2587|2587|2555|2555|785096
1136761200000|2006-01-08 23:00:00|2555|2555|2561|2561|2570|2570|2538|2538|1299436
1136847600000|2006-01-09 23:00:00|2560|2560|2567|2567|2588|2588|2530|2530|1377763
1136934000000|2006-01-10 23:00:00|2559|2559|2565|2565|2588|2588|2546|2546|1144666
1137020400000|2006-01-11 23:00:00|2560|2560|2571|2571|2578|2578|2552|2552|898989
1137106800000|2006-01-12 23:00:00|2556|2556|2563|2563|2566|2566|2543|2543|796999
1137366000000|2006-01-15 23:00:00|2555|2555|2598|2598|2607|2607|2555|2555|928652
1137452400000|2006-01-16 23:00:00|2591|2591|2566|2566|2595|2595|2560|2560|854117
1137538800000|2006-01-17 23:00:00|2541|2541|2585|2585|2594|2594|2517|2517|1293903
1137625200000|2006-01-18 23:00:00|2586|2586|2570|2570|2601|2601|2554|2554|1450613
1137711600000|2006-01-19 23:00:00|2562|2562|2535|2535|2570|2570|2531|2531|1585004
1137970800000|2006-01-22 23:00:00|2528|2528|2536|2536|2559|2559|2515|2515|1144123
1138057200000|2006-01-23 23:00:00|2527|2527|2516|2516|2551|2551|2515|2515|691577
1138143600000|2006-01-24 23:00:00|2521|2521|2553|2553|2562|2562|2520|2520|998066
1138230000000|2006-01-25 23:00:00|2579|2579|2611|2611|2664|2664|2575|2575|3685327
1138316400000|2006-01-26 23:00:00|2630|2630|2638|2638|2643|2643|2613|2613|1324141
1138575600000|2006-01-29 23:00:00|2620|2620|2610|2610|2629|2629|2600|2600|718525
1138662000000|2006-01-30 23:00:00|2595|2595|2601|2601|2632|2632|2595|2595|1023500
1138748400000|2006-01-31 23:00:00|2616|2616|2637|2637|2646|2646|2601|2601|957249
1138834800000|2006-02-01 23:00:00|2625|2625|2640|2640|2653|2653|2623|2623|1154893
1138921200000|2006-02-02 23:00:00|2631|2631|2656|2656|2658|2658|2631|2631|968814
1139180400000|2006-02-05 23:00:00|2636|2636|2635|2635|2653|2653|2625|2625|486678
1139266800000|2006-02-06 23:00:00|2636|2636|2620|2620|2643|2643|2615|2615|956321
1139353200000|2006-02-07 23:00:00|2605|2605|2616|2616|2630|2630|2604|2604|537891
1139439600000|2006-02-08 23:00:00|2618|2618|2611|2611|2624|2624|2595|2595|1211310
1139526000000|2006-02-09 23:00:00|2601|2601|2642|2642|2656|2656|2594|2594|1299656
1139785200000|2006-02-12 23:00:00|2625|2625|2677|2677|2677|2677|2622|2622|1252002
1139871600000|2006-02-13 23:00:00|2710|2710|2703|2703|2729|2729|2686|2686|2557521
1139958000000|2006-02-14 23:00:00|2715|2715|2695|2695|2725|2725|2678|2678|1533123
1140044400000|2006-02-15 23:00:00|2695|2695|2727|2727|2733|2733|2692|2692|1052474
1140130800000|2006-02-16 23:00:00|2715|2715|2735|2735|2735|2735|2710|2710|819727
1140390000000|2006-02-19 23:00:00|2685|2685|2736|2736|2745|2745|2682|2682|935130
1140476400000|2006-02-20 23:00:00|2741|2741|2761|2761|2776|2776|2736|2736|2249417
1140562800000|2006-02-21 23:00:00|2768|2768|2835|2835|2857|2857|2768|2768|3546624
1140649200000|2006-02-22 23:00:00|2835|2835|2860|2860|2860|2860|2802|2802|2286835
1140735600000|2006-02-23 23:00:00|2900|2900|2980|2980|2990|2990|2890|2890|5204074
1140994800000|2006-02-26 23:00:00|3200|3200|2897|2897|3200|3200|2885|2885|15476906
1141081200000|2006-02-27 23:00:00|2909|2909|2903|2903|2910|2910|2835|2835|9517534
1141167600000|2006-02-28 23:00:00|2900|2900|2965|2965|2978|2978|2893|2893|4566244
1141254000000|2006-03-01 23:00:00|2975|2975|2895|2895|2975|2975|2863|2863|2261639
1141340400000|2006-03-02 23:00:00|2895|2895|2900|2900|2924|2924|2872|2872|2206322
1141599600000|2006-03-05 23:00:00|2920|2920|2923|2923|2926|2926|2882|2882|2141942
1141686000000|2006-03-06 23:00:00|2916|2916|2940|2940|2940|2940|2893|2893|1884236
1141772400000|2006-03-07 23:00:00|2950|2950|2929|2929|2997|2997|2908|2908|3245419
1141858800000|2006-03-08 23:00:00|2930|2930|2917|2917|2943|2943|2909|2909|1905439
1141945200000|2006-03-09 23:00:00|2916|2916|2906|2906|2919|2919|2893|2893|1748134
1142204400000|2006-03-12 23:00:00|2907|2907|2919|2919|2929|2929|2897|2897|1522841
1142290800000|2006-03-13 23:00:00|2910|2910|2905|2905|2917|2917|2860|2860|2545315
1142377200000|2006-03-14 23:00:00|2915|2915|2953|2953|2969|2969|2902|2902|2744831
1142463600000|2006-03-15 23:00:00|3000|3000|3031|3031|3043|3043|2976|2976|3557684
1142550000000|2006-03-16 23:00:00|3070|3070|3096|3096|3096|3096|3005|3005|3407239
1142809200000|2006-03-19 23:00:00|3090|3090|3135|3135|3135|3135|3056|3056|1376154
1142895600000|2006-03-20 23:00:00|3123|3123|3123|3123|3159|3159|3088|3088|2638843
1142982000000|2006-03-21 23:00:00|3075|3075|3099|3099|3114|3114|3055|3055|1237258
1143068400000|2006-03-22 23:00:00|3088|3088|3072|3072|3091|3091|3025|3025|1700447
1143154800000|2006-03-23 23:00:00|3055|3055|3018|3018|3071|3071|3018|3018|1190393
1143410400000|2006-03-26 22:00:00|3015|3015|3044|3044|3045|3045|3005|3005|868634
1143496800000|2006-03-27 22:00:00|3044|3044|2974|2974|3060|3060|2974|2974|1528505
1143583200000|2006-03-28 22:00:00|2975|2975|2966|2966|3014|3014|2954|2954|1873794
1143669600000|2006-03-29 22:00:00|2985|2985|3038|3038|3040|3040|2980|2980|1317461
1143756000000|2006-03-30 22:00:00|3022|3022|2984|2984|3072|3072|2984|2984|2135529
1144015200000|2006-04-02 22:00:00|3000|3000|3000|3000|3048|3048|2986|2986|1290740
1144101600000|2006-04-03 22:00:00|2999|2999|2975|2975|3000|3000|2955|2955|996327
1144188000000|2006-04-04 22:00:00|2998|2998|2975|2975|3000|3000|2971|2971|765855
1144274400000|2006-04-05 22:00:00|2991|2991|3006|3006|3006|3006|2975|2975|1487276
1144360800000|2006-04-06 22:00:00|3021|3021|2950|2950|3042|3042|2941|2941|1154912
1144620000000|2006-04-09 22:00:00|2938|2938|2934|2934|2988|2988|2918|2918|878178
1144706400000|2006-04-10 22:00:00|2959|2959|2876|2876|2968|2968|2876|2876|1036952
1144792800000|2006-04-11 22:00:00|2900|2900|2812|2812|2900|2900|2809|2809|1696839
1144879200000|2006-04-12 22:00:00|2838|2838|2815|2815|2855|2855|2803|2803|1000906
1145311200000|2006-04-17 22:00:00|2810|2810|2832|2832|2850|2850|2810|2810|954682
1145397600000|2006-04-18 22:00:00|2860|2860|2870|2870|2910|2910|2840|2840|1126179
1145484000000|2006-04-19 22:00:00|2866|2866|2872|2872|2895|2895|2850|2850|636752
1145570400000|2006-04-20 22:00:00|2902|2902|2920|2920|2937|2937|2901|2901|1489377
1145829600000|2006-04-23 22:00:00|2907|2907|2905|2905|2929|2929|2882|2882|719350
1145916000000|2006-04-24 22:00:00|2900|2900|2915|2915|2945|2945|2895|2895|758425
1146002400000|2006-04-25 22:00:00|2908|2908|2914|2914|2920|2920|2880|2880|714929
1146088800000|2006-04-26 22:00:00|2906|2906|2855|2855|2908|2908|2816|2816|1260321
1146175200000|2006-04-27 22:00:00|2842|2842|2848|2848|2874|2874|2821|2821|1274071
1146520800000|2006-05-01 22:00:00|2814|2814|2892|2892|2909|2909|2814|2814|1115755
1146607200000|2006-05-02 22:00:00|2902|2902|2917|2917|2920|2920|2892|2892|1324412
1146693600000|2006-05-03 22:00:00|2925|2925|2950|2950|2962|2962|2925|2925|1053349
1146780000000|2006-05-04 22:00:00|2958|2958|2947|2947|2959|2959|2929|2929|599359
1147039200000|2006-05-07 22:00:00|2944|2944|2931|2931|2947|2947|2905|2905|655941
1147125600000|2006-05-08 22:00:00|2930|2930|2950|2950|2950|2950|2890|2890|642162
1147212000000|2006-05-09 22:00:00|2930|2930|2915|2915|2949|2949|2898|2898|780469
1147298400000|2006-05-10 22:00:00|2910|2910|2898|2898|2942|2942|2870|2870|1008164
1147384800000|2006-05-11 22:00:00|2885|2885|2801|2801|2890|2890|2785|2785|1796902
1147644000000|2006-05-14 22:00:00|2794|2794|2710|2710|2816|2816|2701|2701|2646324
1147730400000|2006-05-15 22:00:00|2700|2700|2690|2690|2745|2745|2675|2675|3132108
1147816800000|2006-05-16 22:00:00|2691|2691|2626|2626|2720|2720|2626|2626|1691078
1147903200000|2006-05-17 22:00:00|2641|2641|2651|2651|2680|2680|2541|2541|2215541
1147989600000|2006-05-18 22:00:00|2640|2640|2649|2649|2671|2671|2601|2601|1683117
1148248800000|2006-05-21 22:00:00|2650|2650|2580|2580|2671|2671|2564|2564|1588288
1148335200000|2006-05-22 22:00:00|2580|2580|2620|2620|2656|2656|2580|2580|1525902
1148421600000|2006-05-23 22:00:00|2610|2610|2627|2627|2662|2662|2593|2593|1715212
1148508000000|2006-05-24 22:00:00|2653|2653|2646|2646|2675|2675|2616|2616|678149
1148594400000|2006-05-25 22:00:00|2685|2685|2763|2763|2763|2763|2666|2666|1837512
1148853600000|2006-05-28 22:00:00|2742|2742|2711|2711|2765|2765|2705|2705|696331
1148940000000|2006-05-29 22:00:00|2643|2643|2605|2605|2670|2670|2587|2587|1589573
1149026400000|2006-05-30 22:00:00|2585|2585|2732|2732|2732|2732|2585|2585|2493497
1149112800000|2006-05-31 22:00:00|2730|2730|2716|2716|2743|2743|2676|2676|1317003
1149199200000|2006-06-01 22:00:00|2716|2716|2693|2693|2730|2730|2665|2665|1111103
1149458400000|2006-06-04 22:00:00|2651|2651|2680|2680|2700|2700|2651|2651|643757
1149544800000|2006-06-05 22:00:00|2645|2645|2637|2637|2660|2660|2618|2618|1627674
1149631200000|2006-06-06 22:00:00|2623|2623|2643|2643|2695|2695|2605|2605|2393886
1149717600000|2006-06-07 22:00:00|2595|2595|2619|2619|2700|2700|2571|2571|1987935
1149804000000|2006-06-08 22:00:00|2621|2621|2623|2623|2665|2665|2605|2605|839816
1150063200000|2006-06-11 22:00:00|2590|2590|2608|2608|2640|2640|2586|2586|846282
1150149600000|2006-06-12 22:00:00|2557|2557|2575|2575|2590|2590|2538|2538|1613324
1150236000000|2006-06-13 22:00:00|2588|2588|2592|2592|2630|2630|2530|2530|1585751
1150322400000|2006-06-14 22:00:00|2600|2600|2617|2617|2635|2635|2575|2575|1052768
1150408800000|2006-06-15 22:00:00|2652|2652|2612|2612|2675|2675|2587|2587|1646044
1150668000000|2006-06-18 22:00:00|2612|2612|2570|2570|2640|2640|2565|2565|1099408
1150754400000|2006-06-19 22:00:00|2539|2539|2583|2583|2605|2605|2535|2535|1122633
1150840800000|2006-06-20 22:00:00|2607|2607|2606|2606|2634|2634|2580|2580|1488963
1150927200000|2006-06-21 22:00:00|2633|2633|2582|2582|2633|2633|2560|2560|910729
1151013600000|2006-06-22 22:00:00|2582|2582|2573|2573|2610|2610|2546|2546|856494
1151272800000|2006-06-25 22:00:00|2585|2585|2570|2570|2589|2589|2551|2551|631042
1151359200000|2006-06-26 22:00:00|2595|2595|2555|2555|2595|2595|2532|2532|1262661
1151445600000|2006-06-27 22:00:00|2542|2542|2551|2551|2571|2571|2536|2536|1008744
1151532000000|2006-06-28 22:00:00|2580|2580|2561|2561|2588|2588|2537|2537|1994589
1151618400000|2006-06-29 22:00:00|2590|2590|2625|2625|2647|2647|2572|2572|2511926
1151877600000|2006-07-02 22:00:00|2625|2625|2642|2642|2659|2659|2608|2608|931222
1151964000000|2006-07-03 22:00:00|2658|2658|2634|2634|2658|2658|2603|2603|577087
1152050400000|2006-07-04 22:00:00|2607|2607|2604|2604|2621|2621|2585|2585|775915
1152136800000|2006-07-05 22:00:00|2604|2604|2630|2630|2656|2656|2603|2603|1126580
1152223200000|2006-07-06 22:00:00|2630|2630|2610|2610|2640|2640|2586|2586|697215
1152482400000|2006-07-09 22:00:00|2583|2583|2620|2620|2625|2625|2580|2580|834549
1152568800000|2006-07-10 22:00:00|2598|2598|2560|2560|2615|2615|2531|2531|1586562
1152655200000|2006-07-11 22:00:00|2564|2564|2583|2583|2598|2598|2559|2559|1472120
1152741600000|2006-07-12 22:00:00|2563|2563|2608|2608|2608|2608|2560|2560|1885682
1152828000000|2006-07-13 22:00:00|2582|2582|2584|2584|2618|2618|2564|2564|1252048
1153087200000|2006-07-16 22:00:00|2571|2571|2557|2557|2580|2580|2540|2540|1580523
1153173600000|2006-07-17 22:00:00|2553|2553|2603|2603|2613|2613|2536|2536|844946
1153260000000|2006-07-18 22:00:00|2593|2593|2657|2657|2657|2657|2561|2561|859848
1153346400000|2006-07-19 22:00:00|2659|2659|2654|2654|2663|2663|2625|2625|786608
1153432800000|2006-07-20 22:00:00|2667|2667|2608|2608|2680|2680|2608|2608|644003
1153692000000|2006-07-23 22:00:00|2606|2606|2681|2681|2685|2685|2606|2606|850054
1153778400000|2006-07-24 22:00:00|2681|2681|2715|2715|2716|2716|2660|2660|1133168
1153864800000|2006-07-25 22:00:00|2715|2715|2724|2724|2749|2749|2691|2691|866196
1153951200000|2006-07-26 22:00:00|2730|2730|2760|2760|2770|2770|2700|2700|1452421
1154037600000|2006-07-27 22:00:00|2743|2743|2789|2789|2789|2789|2725|2725|878783
1154296800000|2006-07-30 22:00:00|2780|2780|2785|2785|2790|2790|2767|2767|538155
1154383200000|2006-07-31 22:00:00|2780|2780|2738|2738|2785|2785|2715|2715|1058993
1154469600000|2006-08-01 22:00:00|2738|2738|2740|2740|2748|2748|2724|2724|772541
1154556000000|2006-08-02 22:00:00|2726|2726|2728|2728|2738|2738|2701|2701|719410
1154642400000|2006-08-03 22:00:00|2728|2728|2768|2768|2780|2780|2710|2710|706310
1154901600000|2006-08-06 22:00:00|2720|2720|2741|2741|2742|2742|2710|2710|485615
1154988000000|2006-08-07 22:00:00|2750|2750|2753|2753|2765|2765|2732|2732|486984
1155074400000|2006-08-08 22:00:00|2763|2763|2803|2803|2811|2811|2740|2740|786204
1155160800000|2006-08-09 22:00:00|2770|2770|2775|2775|2789|2789|2751|2751|570431
1155247200000|2006-08-10 22:00:00|2790|2790|2802|2802|2830|2830|2771|2771|932199
1155506400000|2006-08-13 22:00:00|2810|2810|2813|2813|2836|2836|2810|2810|294348
1155592800000|2006-08-14 22:00:00|2800|2800|2841|2841|2848|2848|2800|2800|601712
1155679200000|2006-08-15 22:00:00|2841|2841|2883|2883|2894|2894|2816|2816|1117496
1155765600000|2006-08-16 22:00:00|2876|2876|2892|2892|2900|2900|2859|2859|970273
1155852000000|2006-08-17 22:00:00|2892|2892|2881|2881|2895|2895|2860|2860|546031
1156111200000|2006-08-20 22:00:00|2870|2870|2860|2860|2870|2870|2820|2820|425095
1156197600000|2006-08-21 22:00:00|2866|2866|2890|2890|2890|2890|2839|2839|787930
1156284000000|2006-08-22 22:00:00|2890|2890|2868|2868|2891|2891|2856|2856|446236
1156370400000|2006-08-23 22:00:00|2860|2860|2891|2891|2902|2902|2851|2851|669053
1156456800000|2006-08-24 22:00:00|2886|2886|2874|2874|2900|2900|2855|2855|592057
1156716000000|2006-08-27 22:00:00|2864|2864|2907|2907|2929|2929|2833|2833|793232
1156802400000|2006-08-28 22:00:00|2907|2907|2941|2941|2965|2965|2902|2902|1237007
1156888800000|2006-08-29 22:00:00|2941|2941|2928|2928|2951|2951|2915|2915|867435
1156975200000|2006-08-30 22:00:00|2929|2929|2904|2904|2940|2940|2878|2878|847945
1157061600000|2006-08-31 22:00:00|2889|2889|2912|2912|2925|2925|2860|2860|590553
1157320800000|2006-09-03 22:00:00|2912|2912|2944|2944|2950|2950|2912|2912|655434
1157407200000|2006-09-04 22:00:00|2940|2940|2926|2926|2940|2940|2889|2889|516377
1157493600000|2006-09-05 22:00:00|2926|2926|2900|2900|2929|2929|2865|2865|645228
1157580000000|2006-09-06 22:00:00|2893|2893|2876|2876|2893|2893|2833|2833|963588
1157666400000|2006-09-07 22:00:00|2876|2876|2878|2878|2885|2885|2840|2840|885564
1157925600000|2006-09-10 22:00:00|2860|2860|2887|2887|2900|2900|2828|2828|943566
1158012000000|2006-09-11 22:00:00|2994|2994|2983|2983|2999|2999|2925|2925|3366451
1158098400000|2006-09-12 22:00:00|2983|2983|3029|3029|3047|3047|2983|2983|2748541
1158184800000|2006-09-13 22:00:00|3029|3029|3043|3043|3069|3069|3022|3022|1946016
1158271200000|2006-09-14 22:00:00|3043|3043|3089|3089|3110|3110|3031|3031|3894767
1158530400000|2006-09-17 22:00:00|3089|3089|3117|3117|3126|3126|3070|3070|1878988
1158616800000|2006-09-18 22:00:00|3104|3104|3117|3117|3122|3122|3070|3070|2337927
1158703200000|2006-09-19 22:00:00|3117|3117|3138|3138|3168|3168|3109|3109|2527225
1158789600000|2006-09-20 22:00:00|3150|3150|3134|3134|3160|3160|3111|3111|2907782
1158876000000|2006-09-21 22:00:00|3117|3117|3088|3088|3142|3142|3064|3064|1299218
1159135200000|2006-09-24 22:00:00|3080|3080|3109|3109|3145|3145|3080|3080|929396
1159221600000|2006-09-25 22:00:00|3119|3119|3150|3150|3165|3165|3112|3112|1813501
1159308000000|2006-09-26 22:00:00|3151|3151|3150|3150|3200|3200|3137|3137|1742565
1159394400000|2006-09-27 22:00:00|3150|3150|3140|3140|3175|3175|3103|3103|1728190
1159480800000|2006-09-28 22:00:00|3150|3150|3140|3140|3170|3170|3126|3126|960578
1159740000000|2006-10-01 22:00:00|3152|3152|3123|3123|3162|3162|3090|3090|1102839
1159826400000|2006-10-02 22:00:00|3119|3119|3149|3149|3149|3149|3103|3103|1091210
1159912800000|2006-10-03 22:00:00|3148|3148|3142|3142|3159|3159|3115|3115|1221418
1159999200000|2006-10-04 22:00:00|3148|3148|3090|3090|3148|3148|3052|3052|2425518
1160085600000|2006-10-05 22:00:00|3090|3090|3073|3073|3094|3094|3020|3020|1297854
1160344800000|2006-10-08 22:00:00|3070|3070|3090|3090|3090|3090|3055|3055|806120
1160431200000|2006-10-09 22:00:00|3100|3100|3119|3119|3139|3139|3094|3094|1074826
1160517600000|2006-10-10 22:00:00|3130|3130|3143|3143|3143|3143|3103|3103|1059865
1160604000000|2006-10-11 22:00:00|3150|3150|3143|3143|3175|3175|3110|3110|2016554
1160690400000|2006-10-12 22:00:00|3139|3139|3146|3146|3155|3155|3114|3114|1143226
1160949600000|2006-10-15 22:00:00|3132|3132|3169|3169|3176|3176|3132|3132|1752498
1161036000000|2006-10-16 22:00:00|3151|3151|3140|3140|3156|3156|3116|3116|1313155
1161122400000|2006-10-17 22:00:00|3142|3142|3161|3161|3164|3164|3130|3130|1022129
1161208800000|2006-10-18 22:00:00|3156|3156|3130|3130|3156|3156|3111|3111|1107762
1161295200000|2006-10-19 22:00:00|3137|3137|3150|3150|3155|3155|3116|3116|1357555
1161554400000|2006-10-22 22:00:00|3126|3126|3173|3173|3180|3180|3126|3126|1028565
1161640800000|2006-10-23 22:00:00|3156|3156|3153|3153|3169|3169|3126|3126|1766358
1161727200000|2006-10-24 22:00:00|3153|3153|3175|3175|3190|3190|3132|3132|2200628
1161813600000|2006-10-25 22:00:00|3185|3185|3200|3200|3200|3200|3170|3170|2178381
1161900000000|2006-10-26 22:00:00|3200|3200|3170|3170|3202|3202|3135|3135|1581707
1162162800000|2006-10-29 23:00:00|3159|3159|3170|3170|3189|3189|3134|3134|1221879
1162249200000|2006-10-30 23:00:00|3178|3178|3150|3150|3184|3184|3136|3136|1469196
1162335600000|2006-10-31 23:00:00|3142|3142|3167|3167|3178|3178|3125|3125|1037942
1162422000000|2006-11-01 23:00:00|3151|3151|3153|3153|3158|3158|3122|3122|1450432
1162508400000|2006-11-02 23:00:00|3160|3160|3153|3153|3180|3180|3117|3117|1418195
1162767600000|2006-11-05 23:00:00|3153|3153|3220|3220|3220|3220|3151|3151|1735907
1162854000000|2006-11-06 23:00:00|3220|3220|3262|3262|3262|3262|3212|3212|1997173
1162940400000|2006-11-07 23:00:00|3249|3249|3276|3276|3276|3276|3236|3236|854726
1163026800000|2006-11-08 23:00:00|3280|3280|3292|3292|3292|3292|3267|3267|1571906
1163113200000|2006-11-09 23:00:00|3273|3273|3327|3327|3334|3334|3260|3260|1245836
1163372400000|2006-11-12 23:00:00|3320|3320|3312|3312|3328|3328|3302|3302|2379716
1163458800000|2006-11-13 23:00:00|3336|3336|3275|3275|3340|3340|3267|3267|1937011
1163545200000|2006-11-14 23:00:00|3299|3299|3336|3336|3336|3336|3281|3281|1336295
1163631600000|2006-11-15 23:00:00|3318|3318|3367|3367|3373|3373|3305|3305|2773356
1163718000000|2006-11-16 23:00:00|3346|3346|3315|3315|3361|3361|3295|3295|2036982
1163977200000|2006-11-19 23:00:00|3255|3255|3380|3380|3392|3392|3255|3255|3871782
1164063600000|2006-11-20 23:00:00|3359|3359|3318|3318|3391|3391|3291|3291|3278836
1164150000000|2006-11-21 23:00:00|3230|3230|3236|3236|3297|3297|3182|3182|4933205
1164236400000|2006-11-22 23:00:00|3212|3212|3185|3185|3258|3258|3182|3182|2397671
1164322800000|2006-11-23 23:00:00|3153|3153|3245|3245|3254|3254|3153|3153|2049157
1164582000000|2006-11-26 23:00:00|3186|3186|3227|3227|3285|3285|3186|3186|1589193
1164668400000|2006-11-27 23:00:00|3201|3201|3207|3207|3264|3264|3191|3191|1968919
1164754800000|2006-11-28 23:00:00|3231|3231|3258|3258|3286|3286|3211|3211|1517581
1164841200000|2006-11-29 23:00:00|3244|3244|3260|3260|3288|3288|3236|3236|987686
1164927600000|2006-11-30 23:00:00|3226|3226|3173|3173|3261|3261|3155|3155|4815155
1165186800000|2006-12-03 23:00:00|3132|3132|3181|3181|3199|3199|3112|3112|1972448
1165273200000|2006-12-04 23:00:00|3195|3195|3228|3228|3235|3235|3160|3160|2088802
1165359600000|2006-12-05 23:00:00|3230|3230|3230|3230|3256|3256|3185|3185|1433766
1165446000000|2006-12-06 23:00:00|3206|3206|3324|3324|3324|3324|3200|3200|1826491
1165532400000|2006-12-07 23:00:00|3328|3328|3409|3409|3409|3409|3282|3282|2379732
1165791600000|2006-12-10 23:00:00|3400|3400|3389|3389|3455|3455|3365|3365|2006685
1165878000000|2006-12-11 23:00:00|3378|3378|3359|3359|3390|3390|3335|3335|1595896
1165964400000|2006-12-12 23:00:00|3359|3359|3394|3394|3409|3409|3327|3327|1715906
1166050800000|2006-12-13 23:00:00|3394|3394|3416|3416|3446|3446|3373|3373|1637060
1166137200000|2006-12-14 23:00:00|3416|3416|3405|3405|3439|3439|3382|3382|1872738
1166396400000|2006-12-17 23:00:00|3395|3395|3400|3400|3417|3417|3371|3371|1177608
1166482800000|2006-12-18 23:00:00|3403|3403|3395|3395|3419|3419|3360|3360|1032562
1166569200000|2006-12-19 23:00:00|3400|3400|3369|3369|3415|3415|3355|3355|1602653
1166655600000|2006-12-20 23:00:00|3355|3355|3423|3423|3425|3425|3355|3355|2246337
1166742000000|2006-12-21 23:00:00|3397|3397|3381|3381|3430|3430|3380|3380|615754
1167174000000|2006-12-26 23:00:00|3381|3381|3400|3400|3400|3400|3360|3360|478092
1167260400000|2006-12-27 23:00:00|3405|3405|3390|3390|3409|3409|3385|3385|339396
1167346800000|2006-12-28 23:00:00|3390|3390|3485|3485|3500|3500|3380|3380|1267422
1167692400000|2007-01-01 23:00:00|3485|3485|3485|3485|3573|3573|3465|3465|1091867
1167778800000|2007-01-02 23:00:00|3485|3485|3488|3488|3509|3509|3476|3476|699218
1167865200000|2007-01-03 23:00:00|3490|3490|3495|3495|3513|3513|3401|3401|1241753
1167951600000|2007-01-04 23:00:00|3465|3465|3450|3450|3520|3520|3441|3441|3074417
1168210800000|2007-01-07 23:00:00|3795|3795|3519|3519|3795|3795|3461|3461|5276300
1168297200000|2007-01-08 23:00:00|3530|3530|3535|3535|3595|3595|3522|3522|2911570
1168383600000|2007-01-09 23:00:00|3530|3530|3442|3442|3537|3537|3430|3430|1949927
1168470000000|2007-01-10 23:00:00|3455|3455|3552|3552|3579|3579|3446|3446|2666173
1168556400000|2007-01-11 23:00:00|3537|3537|3588|3588|3625|3625|3533|3533|1278271
1168815600000|2007-01-14 23:00:00|3588|3588|3530|3530|3599|3599|3516|3516|889759
1168902000000|2007-01-15 23:00:00|3521|3521|3481|3481|3545|3545|3465|3465|998985
1168988400000|2007-01-16 23:00:00|3481|3481|3486|3486|3538|3538|3460|3460|1856217
1169074800000|2007-01-17 23:00:00|3478|3478|3406|3406|3500|3500|3381|3381|2290259
1169161200000|2007-01-18 23:00:00|3375|3375|3373|3373|3440|3440|3350|3350|1975827
1169420400000|2007-01-21 23:00:00|3357|3357|3368|3368|3387|3387|3352|3352|851062
1169506800000|2007-01-22 23:00:00|3359|3359|3274|3274|3366|3366|3260|3260|1697091
1169593200000|2007-01-23 23:00:00|3275|3275|3345|3345|3385|3385|3274|3274|1450632
1169679600000|2007-01-24 23:00:00|3345|3345|3334|3334|3380|3380|3317|3317|1866003
1169766000000|2007-01-25 23:00:00|3324|3324|3286|3286|3324|3324|3275|3275|1441484
1170025200000|2007-01-28 23:00:00|3269|3269|3330|3330|3345|3345|3267|3267|851044
1170111600000|2007-01-29 23:00:00|3332|3332|3340|3340|3363|3363|3306|3306|802260
1170198000000|2007-01-30 23:00:00|3327|3327|3299|3299|3340|3340|3295|3295|1297378
1170284400000|2007-01-31 23:00:00|3322|3322|3398|3398|3410|3410|3302|3302|1559198
1170370800000|2007-02-01 23:00:00|3413|3413|3420|3420|3438|3438|3376|3376|1077072
1170630000000|2007-02-04 23:00:00|3400|3400|3425|3425|3437|3437|3388|3388|1239092
1170716400000|2007-02-05 23:00:00|3421|3421|3435|3435|3460|3460|3416|3416|1653085
1170802800000|2007-02-06 23:00:00|3433|3433|3489|3489|3497|3497|3422|3422|1437901
1170889200000|2007-02-07 23:00:00|3489|3489|3458|3458|3516|3516|3450|3450|1697621
1170975600000|2007-02-08 23:00:00|3477|3477|3479|3479|3509|3509|3455|3455|1115083
1171234800000|2007-02-11 23:00:00|3479|3479|3503|3503|3533|3533|3479|3479|2715865
1171321200000|2007-02-12 23:00:00|3530|3530|3526|3526|3543|3543|3491|3491|2216819
1171407600000|2007-02-13 23:00:00|3536|3536|3558|3558|3564|3564|3500|3500|1517543
1171494000000|2007-02-14 23:00:00|3530|3530|3523|3523|3550|3550|3505|3505|1265379
1171580400000|2007-02-15 23:00:00|3509|3509|3523|3523|3536|3536|3501|3501|1163370
1171839600000|2007-02-18 23:00:00|3515|3515|3547|3547|3547|3547|3515|3515|666760
1171926000000|2007-02-19 23:00:00|3561|3561|3548|3548|3593|3593|3536|3536|2892662
1172012400000|2007-02-20 23:00:00|3552|3552|3502|3502|3561|3561|3495|3495|1069266
1172098800000|2007-02-21 23:00:00|3502|3502|3499|3499|3540|3540|3476|3476|1306127
1172185200000|2007-02-22 23:00:00|3500|3500|3487|3487|3511|3511|3468|3468|1212970
1172444400000|2007-02-25 23:00:00|3493|3493|3510|3510|3539|3539|3490|3490|1114228
1172530800000|2007-02-26 23:00:00|3489|3489|3394|3394|3498|3498|3372|3372|2622042
1172617200000|2007-02-27 23:00:00|3275|3275|3331|3331|3379|3379|3253|3253|2699850
1172703600000|2007-02-28 23:00:00|3313|3313|3275|3275|3376|3376|3226|3226|2659709
1172790000000|2007-03-01 23:00:00|3277|3277|3279|3279|3330|3330|3251|3251|1675508
1173049200000|2007-03-04 23:00:00|3220|3220|3234|3234|3250|3250|3182|3182|2486307
1173135600000|2007-03-05 23:00:00|3250|3250|3269|3269|3281|3281|3220|3220|1549323
1173222000000|2007-03-06 23:00:00|3269|3269|3309|3309|3324|3324|3269|3269|1509702
1173308400000|2007-03-07 23:00:00|3321|3321|3378|3378|3389|3389|3320|3320|2134080
1173394800000|2007-03-08 23:00:00|3385|3385|3371|3371|3393|3393|3330|3330|1329132
1173654000000|2007-03-11 23:00:00|3363|3363|3387|3387|3400|3400|3334|3334|1442284
1173740400000|2007-03-12 23:00:00|3387|3387|3336|3336|3387|3387|3320|3320|2592103
1173826800000|2007-03-13 23:00:00|3297|3297|3234|3234|3318|3318|3225|3225|1831602
1173913200000|2007-03-14 23:00:00|3258|3258|3296|3296|3301|3301|3240|3240|1591745
1173999600000|2007-03-15 23:00:00|3296|3296|3287|3287|3323|3323|3255|3255|2244445
1174258800000|2007-03-18 23:00:00|3300|3300|3330|3330|3350|3350|3291|3291|1704092
1174345200000|2007-03-19 23:00:00|3334|3334|3400|3400|3434|3434|3330|3330|3227047
1174431600000|2007-03-20 23:00:00|3400|3400|3403|3403|3437|3437|3366|3366|1166249
1174518000000|2007-03-21 23:00:00|3470|3470|3440|3440|3490|3490|3405|3405|2123227
1174604400000|2007-03-22 23:00:00|3420|3420|3477|3477|3485|3485|3420|3420|3615407
1174860000000|2007-03-25 22:00:00|3447|3447|3434|3434|3476|3476|3406|3406|1713269
1174946400000|2007-03-26 22:00:00|3440|3440|3437|3437|3448|3448|3402|3402|1217886
1175032800000|2007-03-27 22:00:00|3409|3409|3410|3410|3429|3429|3381|3381|1044939
1175119200000|2007-03-28 22:00:00|3404|3404|3474|3474|3488|3488|3398|3398|1318638
1175205600000|2007-03-29 22:00:00|3480|3480|3474|3474|3495|3495|3455|3455|910016
1175464800000|2007-04-01 22:00:00|3455|3455|3474|3474|3490|3490|3455|3455|1235857
1175551200000|2007-04-02 22:00:00|3485|3485|3574|3574|3576|3576|3480|3480|2493816
1175637600000|2007-04-03 22:00:00|3575|3575|3569|3569|3590|3590|3533|3533|1866894
1175724000000|2007-04-04 22:00:00|3552|3552|3550|3550|3578|3578|3531|3531|867277
1176156000000|2007-04-09 22:00:00|3550|3550|3540|3540|3560|3560|3522|3522|1260109
1176242400000|2007-04-10 22:00:00|3524|3524|3493|3493|3547|3547|3483|3483|1032276
1176328800000|2007-04-11 22:00:00|3480|3480|3468|3468|3493|3493|3440|3440|1754594
1176415200000|2007-04-12 22:00:00|3468|3468|3476|3476|3499|3499|3453|3453|696147
1176674400000|2007-04-15 22:00:00|3476|3476|3524|3524|3528|3528|3476|3476|1706654
1176760800000|2007-04-16 22:00:00|3526|3526|3499|3499|3530|3530|3471|3471|856117
1176847200000|2007-04-17 22:00:00|3487|3487|3473|3473|3507|3507|3456|3456|1064163
1176933600000|2007-04-18 22:00:00|3456|3456|3484|3484|3504|3504|3415|3415|1375812
1177020000000|2007-04-19 22:00:00|3487|3487|3501|3501|3517|3517|3472|3472|1388141
1177279200000|2007-04-22 22:00:00|3506|3506|3481|3481|3544|3544|3472|3472|1260485
1177365600000|2007-04-23 22:00:00|3471|3471|3444|3444|3500|3500|3430|3430|1453664
1177452000000|2007-04-24 22:00:00|3434|3434|3459|3459|3490|3490|3430|3430|1122285
1177538400000|2007-04-25 22:00:00|3469|3469|3459|3459|3498|3498|3454|3454|1103986
1177624800000|2007-04-26 22:00:00|3459|3459|3419|3419|3465|3465|3404|3404|1420696
1177884000000|2007-04-29 22:00:00|3402|3402|3460|3460|3473|3473|3402|3402|931806
1178056800000|2007-05-01 22:00:00|3463|3463|3520|3520|3525|3525|3463|3463|1959302
1178143200000|2007-05-02 22:00:00|3520|3520|3520|3520|3565|3565|3500|3500|1039583
1178229600000|2007-05-03 22:00:00|3501|3501|3520|3520|3540|3540|3480|3480|1447722
1178488800000|2007-05-06 22:00:00|3520|3520|3688|3688|3698|3698|3501|3501|2111656
1178575200000|2007-05-07 22:00:00|3698|3698|3689|3689|3740|3740|3659|3659|2106373
1178661600000|2007-05-08 22:00:00|3689|3689|3650|3650|3709|3709|3631|3631|1578104
1178748000000|2007-05-09 22:00:00|3650|3650|3620|3620|3680|3680|3615|3615|1235106
1178834400000|2007-05-10 22:00:00|3598|3598|3626|3626|3659|3659|3567|3567|1806289
1179093600000|2007-05-13 22:00:00|3626|3626|3601|3601|3665|3665|3546|3546|1769962
1179180000000|2007-05-14 22:00:00|3625|3625|3607|3607|3640|3640|3578|3578|956885
1179266400000|2007-05-15 22:00:00|3605|3605|3625|3625|3649|3649|3573|3573|629270
1179352800000|2007-05-16 22:00:00|3625|3625|3648|3648|3650|3650|3600|3600|327244
1179439200000|2007-05-17 22:00:00|3648|3648|3720|3720|3752|3752|3617|3617|2468074
1179698400000|2007-05-20 22:00:00|3712|3712|3727|3727|3752|3752|3690|3690|1503406
1179784800000|2007-05-21 22:00:00|3729|3729|3690|3690|3739|3739|3669|3669|1991965
1179871200000|2007-05-22 22:00:00|3690|3690|3744|3744|3744|3744|3690|3690|1314212
1179957600000|2007-05-23 22:00:00|3735|3735|3736|3736|3773|3773|3691|3691|1471604
1180044000000|2007-05-24 22:00:00|3743|3743|3800|3800|3800|3800|3724|3724|1747042
1180303200000|2007-05-27 22:00:00|3791|3791|3762|3762|3795|3795|3746|3746|332353
1180389600000|2007-05-28 22:00:00|3745|3745|3730|3730|3765|3765|3704|3704|1700592
1180476000000|2007-05-29 22:00:00|3660|3660|3740|3740|3765|3765|3641|3641|3538154
1180562400000|2007-05-30 22:00:00|3777|3777|3732|3732|3785|3785|3704|3704|1725112
1180648800000|2007-05-31 22:00:00|3735|3735|3745|3745|3753|3753|3685|3685|1315524
1180908000000|2007-06-03 22:00:00|3730|3730|3692|3692|3749|3749|3670|3670|1054331
1180994400000|2007-06-04 22:00:00|3692|3692|3649|3649|3692|3692|3622|3622|1778815
1181080800000|2007-06-05 22:00:00|3620|3620|3568|3568|3640|3640|3550|3550|1671126
1181167200000|2007-06-06 22:00:00|3560|3560|3470|3470|3599|3599|3468|3468|2044335
1181253600000|2007-06-07 22:00:00|3442|3442|3432|3432|3490|3490|3410|3410|2378686
1181512800000|2007-06-10 22:00:00|3468|3468|3462|3462|3495|3495|3433|3433|1092510
1181599200000|2007-06-11 22:00:00|3461|3461|3484|3484|3496|3496|3430|3430|1306877
1181685600000|2007-06-12 22:00:00|3480|3480|3507|3507|3517|3517|3437|3437|1295780
1181772000000|2007-06-13 22:00:00|3540|3540|3603|3603|3608|3608|3507|3507|2021670
1181858400000|2007-06-14 22:00:00|3614|3614|3600|3600|3634|3634|3564|3564|2195038
1182117600000|2007-06-17 22:00:00|3584|3584|3578|3578|3607|3607|3555|3555|780276
1182204000000|2007-06-18 22:00:00|3578|3578|3603|3603|3612|3612|3562|3562|666557
1182290400000|2007-06-19 22:00:00|3598|3598|3598|3598|3618|3618|3571|3571|1459787
1182376800000|2007-06-20 22:00:00|3556|3556|3583|3583|3607|3607|3541|3541|992841
1182463200000|2007-06-21 22:00:00|3601|3601|3618|3618|3643|3643|3576|3576|1480190
1182722400000|2007-06-24 22:00:00|3572|3572|3597|3597|3600|3600|3555|3555|1172290
1182808800000|2007-06-25 22:00:00|3566|3566|3569|3569|3605|3605|3556|3556|805969
1182895200000|2007-06-26 22:00:00|3660|3660|3701|3701|3701|3701|3628|3628|2886376
1182981600000|2007-06-27 22:00:00|3748|3748|3724|3724|3767|3767|3690|3690|1716917
1183068000000|2007-06-28 22:00:00|3739|3739|3749|3749|3759|3759|3687|3687|1242037
1183327200000|2007-07-01 22:00:00|3714|3714|3732|3732|3796|3796|3709|3709|888059
1183413600000|2007-07-02 22:00:00|3735|3735|3840|3840|3840|3840|3735|3735|1692802
1183500000000|2007-07-03 22:00:00|3827|3827|3826|3826|3845|3845|3802|3802|1758944
1183586400000|2007-07-04 22:00:00|3826|3826|3785|3785|3826|3826|3771|3771|1164955
1183672800000|2007-07-05 22:00:00|3770|3770|3711|3711|3770|3770|3696|3696|1754533
1183932000000|2007-07-08 22:00:00|3711|3711|3712|3712|3749|3749|3690|3690|1532649
1184018400000|2007-07-09 22:00:00|3731|3731|3657|3657|3748|3748|3631|3631|1531373
1184104800000|2007-07-10 22:00:00|3639|3639|3660|3660|3663|3663|3605|3605|1078026
1184191200000|2007-07-11 22:00:00|3690|3690|3703|3703|3703|3703|3561|3561|1440611
1184277600000|2007-07-12 22:00:00|3726|3726|3700|3700|3740|3740|3681|3681|1488885
1184536800000|2007-07-15 22:00:00|3686|3686|3647|3647|3686|3686|3609|3609|1650248
1184623200000|2007-07-16 22:00:00|3621|3621|3637|3637|3670|3670|3618|3618|931046
1184709600000|2007-07-17 22:00:00|3619|3619|3599|3599|3650|3650|3590|3590|948713
1184796000000|2007-07-18 22:00:00|3625|3625|3615|3615|3632|3632|3577|3577|979275
1184882400000|2007-07-19 22:00:00|3615|3615|3594|3594|3636|3636|3562|3562|1051712
1185141600000|2007-07-22 22:00:00|3563|3563|3631|3631|3638|3638|3561|3561|695907
1185228000000|2007-07-23 22:00:00|3612|3612|3578|3578|3645|3645|3575|3575|960805
1185314400000|2007-07-24 22:00:00|3550|3550|3533|3533|3575|3575|3505|3505|804182
1185400800000|2007-07-25 22:00:00|3536|3536|3481|3481|3538|3538|3472|3472|1359198
1185487200000|2007-07-26 22:00:00|3439|3439|3413|3413|3485|3485|3391|3391|2382964
1185746400000|2007-07-29 22:00:00|3398|3398|3365|3365|3412|3412|3350|3350|1542604
1185832800000|2007-07-30 22:00:00|3376|3376|3435|3435|3447|3447|3376|3376|1167608
1185919200000|2007-07-31 22:00:00|3362|3362|3370|3370|3417|3417|3350|3350|978794
1186005600000|2007-08-01 22:00:00|3389|3389|3375|3375|3409|3409|3351|3351|1314387
1186092000000|2007-08-02 22:00:00|3380|3380|3356|3356|3393|3393|3313|3313|774526
1186351200000|2007-08-05 22:00:00|3301|3301|3316|3316|3356|3356|3301|3301|827123
1186437600000|2007-08-06 22:00:00|3348|3348|3340|3340|3360|3360|3280|3280|1075750
1186524000000|2007-08-07 22:00:00|3351|3351|3409|3409|3417|3417|3340|3340|1515340
1186610400000|2007-08-08 22:00:00|3407|3407|3387|3387|3415|3415|3330|3330|1667520
1186696800000|2007-08-09 22:00:00|3344|3344|3306|3306|3380|3380|3286|3286|1572152
1186956000000|2007-08-12 22:00:00|3315|3315|3383|3383|3400|3400|3282|3282|1396182
1187042400000|2007-08-13 22:00:00|3342|3342|3320|3320|3389|3389|3302|3302|1186425
1187128800000|2007-08-14 22:00:00|3280|3280|3319|3319|3356|3356|3270|3270|654487
1187215200000|2007-08-15 22:00:00|3240|3240|3190|3190|3279|3279|3185|3185|2263708
1187301600000|2007-08-16 22:00:00|3160|3160|3225|3225|3264|3264|3122|3122|2543286
1187560800000|2007-08-19 22:00:00|3241|3241|3225|3225|3277|3277|3210|3210|1020423
1187647200000|2007-08-20 22:00:00|3226|3226|3250|3250|3263|3263|3201|3201|827279
1187733600000|2007-08-21 22:00:00|3253|3253|3297|3297|3316|3316|3245|3245|995065
1187820000000|2007-08-22 22:00:00|3341|3341|3368|3368|3387|3387|3321|3321|1155680
1187906400000|2007-08-23 22:00:00|3353|3353|3400|3400|3405|3405|3335|3335|970703
1188165600000|2007-08-26 22:00:00|3403|3403|3397|3397|3437|3437|3380|3380|834314
1188252000000|2007-08-27 22:00:00|3388|3388|3390|3390|3429|3429|3375|3375|1485564
1188338400000|2007-08-28 22:00:00|3385|3385|3409|3409|3463|3463|3364|3364|1404906
1188424800000|2007-08-29 22:00:00|3430|3430|3540|3540|3545|3545|3390|3390|2698424
1188511200000|2007-08-30 22:00:00|3540|3540|3680|3680|3728|3728|3512|3512|5146900
1188770400000|2007-09-02 22:00:00|3750|3750|3581|3581|3750|3750|3489|3489|4151753
1188856800000|2007-09-03 22:00:00|3595|3595|3500|3500|3595|3595|3450|3450|3632625
1188943200000|2007-09-04 22:00:00|3499|3499|3430|3430|3499|3499|3420|3420|1879844
1189029600000|2007-09-05 22:00:00|3446|3446|3402|3402|3455|3455|3379|3379|1539934
1189116000000|2007-09-06 22:00:00|3402|3402|3344|3344|3414|3414|3328|3328|1206747
1189375200000|2007-09-09 22:00:00|3344|3344|3303|3303|3380|3380|3286|3286|2083496
1189461600000|2007-09-10 22:00:00|3330|3330|3365|3365|3372|3372|3325|3325|1325452
1189548000000|2007-09-11 22:00:00|3365|3365|3346|3346|3374|3374|3331|3331|1642433
1189634400000|2007-09-12 22:00:00|3360|3360|3358|3358|3385|3385|3333|3333|1594499
1189720800000|2007-09-13 22:00:00|3360|3360|3434|3434|3445|3445|3355|3355|3165789
1189980000000|2007-09-16 22:00:00|3441|3441|3421|3421|3447|3447|3391|3391|1500940
1190066400000|2007-09-17 22:00:00|3432|3432|3442|3442|3453|3453|3400|3400|1893855
1190152800000|2007-09-18 22:00:00|3481|3481|3556|3556|3570|3570|3474|3474|1718934
1190239200000|2007-09-19 22:00:00|3543|3543|3515|3515|3549|3549|3487|3487|996010
1190325600000|2007-09-20 22:00:00|3491|3491|3488|3488|3525|3525|3477|3477|4391032
1190584800000|2007-09-23 22:00:00|3465|3465|3495|3495|3498|3498|3463|3463|2073749
1190671200000|2007-09-24 22:00:00|3475|3475|3495|3495|3517|3517|3475|3475|1104506
1190757600000|2007-09-25 22:00:00|3517|3517|3599|3599|3600|3600|3501|3501|1435886
1190844000000|2007-09-26 22:00:00|3650|3650|3627|3627|3685|3685|3603|3603|1143538
1190930400000|2007-09-27 22:00:00|3610|3610|3644|3644|3661|3661|3591|3591|1203354
1191189600000|2007-09-30 22:00:00|3620|3620|3687|3687|3694|3694|3604|3604|922667
1191276000000|2007-10-01 22:00:00|3687|3687|3663|3663|3695|3695|3639|3639|946452
1191362400000|2007-10-02 22:00:00|3663|3663|3674|3674|3676|3676|3650|3650|795331
1191448800000|2007-10-03 22:00:00|3670|3670|3653|3653|3683|3683|3629|3629|1446110
1191535200000|2007-10-04 22:00:00|3663|3663|3653|3653|3669|3669|3625|3625|956944
1191794400000|2007-10-07 22:00:00|3653|3653|3646|3646|3660|3660|3615|3615|509719
1191880800000|2007-10-08 22:00:00|3640|3640|3705|3705|3711|3711|3622|3622|1479794
1191967200000|2007-10-09 22:00:00|3698|3698|3685|3685|3758|3758|3644|3644|1714210
1192053600000|2007-10-10 22:00:00|3694|3694|3730|3730|3737|3737|3666|3666|892045
1192140000000|2007-10-11 22:00:00|3737|3737|3784|3784|3784|3784|3715|3715|1288972
1192399200000|2007-10-14 22:00:00|3784|3784|3815|3815|3875|3875|3778|3778|1555413
1192485600000|2007-10-15 22:00:00|3800|3800|3825|3825|3832|3832|3756|3756|1157757
1192572000000|2007-10-16 22:00:00|3828|3828|3907|3907|3930|3930|3793|3793|1797056
1192658400000|2007-10-17 22:00:00|3907|3907|3902|3902|3920|3920|3864|3864|1334749
1192744800000|2007-10-18 22:00:00|3889|3889|3906|3906|3938|3938|3879|3879|1215156
1193004000000|2007-10-21 22:00:00|3825|3825|3900|3900|3941|3941|3814|3814|1552475
1193090400000|2007-10-22 22:00:00|3929|3929|3905|3905|3941|3941|3865|3865|801782
1193176800000|2007-10-23 22:00:00|3905|3905|3875|3875|3910|3910|3864|3864|693848
1193263200000|2007-10-24 22:00:00|3887|3887|3959|3959|3961|3961|3868|3868|898307
1193349600000|2007-10-25 22:00:00|3959|3959|3968|3968|3980|3980|3930|3930|1010326
1193612400000|2007-10-28 23:00:00|3970|3970|3950|3950|4003|4003|3941|3941|1063317
1193698800000|2007-10-29 23:00:00|3939|3939|3896|3896|3977|3977|3880|3880|1498758
1193785200000|2007-10-30 23:00:00|3883|3883|3920|3920|3932|3932|3849|3849|1073924
1193871600000|2007-10-31 23:00:00|3940|3940|3896|3896|3984|3984|3870|3870|1316374
1193958000000|2007-11-01 23:00:00|3875|3875|3925|3925|3931|3931|3869|3869|1055204
1194217200000|2007-11-04 23:00:00|3890|3890|3942|3942|3960|3960|3871|3871|1153981
1194303600000|2007-11-05 23:00:00|3970|3970|3990|3990|4009|4009|3939|3939|1534949
1194390000000|2007-11-06 23:00:00|3970|3970|3920|3920|3989|3989|3891|3891|1458599
1194476400000|2007-11-07 23:00:00|3880|3880|3825|3825|3896|3896|3817|3817|1277171
1194562800000|2007-11-08 23:00:00|3831|3831|3808|3808|3873|3873|3790|3790|1659178
1194822000000|2007-11-11 23:00:00|3785|3785|3790|3790|3808|3808|3707|3707|1181131
1194908400000|2007-11-12 23:00:00|3752|3752|3768|3768|3800|3800|3750|3750|828908
1194994800000|2007-11-13 23:00:00|3788|3788|3792|3792|3813|3813|3753|3753|1020550
1195081200000|2007-11-14 23:00:00|3785|3785|3834|3834|3840|3840|3756|3756|957975
1195167600000|2007-11-15 23:00:00|3804|3804|3883|3883|3899|3899|3804|3804|1829738
1195426800000|2007-11-18 23:00:00|3872|3872|3835|3835|3897|3897|3828|3828|867402
1195513200000|2007-11-19 23:00:00|3848|3848|3857|3857|3858|3858|3766|3766|1599752
1195599600000|2007-11-20 23:00:00|3803|3803|3759|3759|3833|3833|3752|3752|1149336
1195686000000|2007-11-21 23:00:00|3767|3767|3759|3759|3802|3802|3735|3735|1345461
1195772400000|2007-11-22 23:00:00|3770|3770|3846|3846|3866|3866|3732|3732|1201934
1196031600000|2007-11-25 23:00:00|3847|3847|3822|3822|3910|3910|3812|3812|798935
1196118000000|2007-11-26 23:00:00|3798|3798|3771|3771|3822|3822|3721|3721|1306799
1196204400000|2007-11-27 23:00:00|3771|3771|3767|3767|3780|3780|3719|3719|1736314
1196290800000|2007-11-28 23:00:00|3776|3776|3757|3757|3777|3777|3710|3710|1969105
1196377200000|2007-11-29 23:00:00|3773|3773|3826|3826|3878|3878|3768|3768|2461634
1196636400000|2007-12-02 23:00:00|3801|3801|3856|3856|3869|3869|3800|3800|969182
1196722800000|2007-12-03 23:00:00|3856|3856|3835|3835|3878|3878|3812|3812|1115714
1196809200000|2007-12-04 23:00:00|3884|3884|3950|3950|3950|3950|3867|3867|1733729
1196895600000|2007-12-05 23:00:00|3959|3959|4016|4016|4016|4016|3941|3941|1542522
1196982000000|2007-12-06 23:00:00|4015|4015|4028|4028|4083|4083|3999|3999|1424440
1197241200000|2007-12-09 23:00:00|3995|3995|3995|3995|4023|4023|3976|3976|1163996
1197327600000|2007-12-10 23:00:00|4050|4050|3994|3994|4055|4055|3970|3970|1425294
1197414000000|2007-12-11 23:00:00|3915|3915|3962|3962|4035|4035|3913|3913|881171
1197500400000|2007-12-12 23:00:00|3915|3915|3874|3874|3938|3938|3874|3874|1252041
1197586800000|2007-12-13 23:00:00|3907|3907|3926|3926|3930|3930|3878|3878|968260
1197846000000|2007-12-16 23:00:00|3871|3871|3891|3891|3920|3920|3864|3864|843051
1197932400000|2007-12-17 23:00:00|3865|3865|3876|3876|3945|3945|3861|3861|948175
1198018800000|2007-12-18 23:00:00|3879|3879|3864|3864|3920|3920|3846|3846|1071596
1198105200000|2007-12-19 23:00:00|3870|3870|3889|3889|3916|3916|3864|3864|806086
1198191600000|2007-12-20 23:00:00|3925|3925|4036|4036|4036|4036|3921|3921|2924803
1198450800000|2007-12-23 23:00:00|4075|4075|4050|4050|4075|4075|4040|4040|353316
1198710000000|2007-12-26 23:00:00|3993|3993|4033|4033|4050|4050|3977|3977|701285
1198796400000|2007-12-27 23:00:00|4002|4002|4064|4064|4076|4076|4002|4002|590645
1199055600000|2007-12-30 23:00:00|4033|4033|4000|4000|4065|4065|4000|4000|361134
1199228400000|2008-01-01 23:00:00|3992|3992|3966|3966|4060|4060|3953|3953|711645
1199314800000|2008-01-02 23:00:00|3954|3954|4149|4149|4163|4163|3954|3954|1834690
1199401200000|2008-01-03 23:00:00|4140|4140|4136|4136|4184|4184|4100|4100|1788847
1199660400000|2008-01-06 23:00:00|4108|4108|4197|4197|4223|4223|4108|4108|1673096
1199746800000|2008-01-07 23:00:00|4212|4212|4253|4253|4294|4294|4212|4212|2707537
1199833200000|2008-01-08 23:00:00|4240|4240|4243|4243|4280|4280|4190|4190|2283217
1199919600000|2008-01-09 23:00:00|4259|4259|4239|4239|4347|4347|4239|4239|1932769
1200006000000|2008-01-10 23:00:00|4228|4228|4075|4075|4250|4250|4050|4050|2419714
1200265200000|2008-01-13 23:00:00|3950|3950|4009|4009|4036|4036|3885|3885|2851637
1200351600000|2008-01-14 23:00:00|4020|4020|3970|3970|4069|4069|3970|3970|1470665
1200438000000|2008-01-15 23:00:00|3970|3970|3953|3953|4036|4036|3902|3902|1960557
1200524400000|2008-01-16 23:00:00|3970|3970|3930|3930|3989|3989|3919|3919|1466641
1200610800000|2008-01-17 23:00:00|3988|3988|3943|3943|4019|4019|3930|3930|1929766
1200870000000|2008-01-20 23:00:00|3845|3845|3689|3689|3900|3900|3600|3600|3161541
1200956400000|2008-01-21 23:00:00|3532|3532|3480|3480|3670|3670|3340|3340|5378060
1201042800000|2008-01-22 23:00:00|3593|3593|3368|3368|3669|3669|3335|3335|4800412
1201129200000|2008-01-23 23:00:00|3510|3510|3610|3610|3649|3649|3412|3412|3239468
1201215600000|2008-01-24 23:00:00|3659|3659|3616|3616|3671|3671|3580|3580|2030041
1201474800000|2008-01-27 23:00:00|3567|3567|3571|3571|3600|3600|3525|3525|1236297
1201561200000|2008-01-28 23:00:00|3604|3604|3654|3654|3658|3658|3576|3576|1704272
1201647600000|2008-01-29 23:00:00|3646|3646|3564|3564|3664|3664|3545|3545|1769257
1201734000000|2008-01-30 23:00:00|3553|3553|3617|3617|3624|3624|3545|3545|1380158
1201820400000|2008-01-31 23:00:00|3658|3658|3693|3693|3725|3725|3650|3650|1385062
1202079600000|2008-02-03 23:00:00|3766|3766|3788|3788|3810|3810|3729|3729|1309954
1202166000000|2008-02-04 23:00:00|3793|3793|3671|3671|3859|3859|3650|3650|1797926
1202252400000|2008-02-05 23:00:00|3635|3635|3727|3727|3755|3755|3635|3635|1399679
1202338800000|2008-02-06 23:00:00|3727|3727|3627|3627|3742|3742|3560|3560|1575303
1202425200000|2008-02-07 23:00:00|3665|3665|3592|3592|3677|3677|3577|3577|1349946
1202684400000|2008-02-10 23:00:00|3535|3535|3615|3615|3662|3662|3535|3535|908972
1202770800000|2008-02-11 23:00:00|3649|3649|3713|3713|3720|3720|3626|3626|1221675
1202857200000|2008-02-12 23:00:00|3673|3673|3721|3721|3736|3736|3655|3655|857662
1202943600000|2008-02-13 23:00:00|3765|3765|3791|3791|3822|3822|3739|3739|1283223
1203030000000|2008-02-14 23:00:00|3794|3794|3692|3692|3829|3829|3646|3646|1297553
1203289200000|2008-02-17 23:00:00|3707|3707|3790|3790|3837|3837|3702|3702|1241951
1203375600000|2008-02-18 23:00:00|3770|3770|3823|3823|3849|3849|3720|3720|1094027
1203462000000|2008-02-19 23:00:00|3766|3766|3774|3774|3805|3805|3744|3744|1796539
1203548400000|2008-02-20 23:00:00|3784|3784|3752|3752|3801|3801|3725|3725|1357867
1203634800000|2008-02-21 23:00:00|3722|3722|3589|3589|3729|3729|3584|3584|2190818
1203894000000|2008-02-24 23:00:00|3630|3630|3659|3659|3673|3673|3613|3613|1262831
1203980400000|2008-02-25 23:00:00|3732|3732|3738|3738|3758|3758|3690|3690|1430448
1204066800000|2008-02-26 23:00:00|3776|3776|3826|3826|3829|3829|3754|3754|1788590
1204153200000|2008-02-27 23:00:00|3823|3823|3785|3785|3877|3877|3769|3769|2075130
1204239600000|2008-02-28 23:00:00|3785|3785|3798|3798|3840|3840|3731|3731|1608807
1204498800000|2008-03-02 23:00:00|3727|3727|3702|3702|3761|3761|3658|3658|2011435
1204585200000|2008-03-03 23:00:00|3698|3698|3690|3690|3752|3752|3660|3660|1553441
1204671600000|2008-03-04 23:00:00|3724|3724|3718|3718|3738|3738|3658|3658|1371519
1204758000000|2008-03-05 23:00:00|3719|3719|3726|3726|3785|3785|3705|3705|1291706
1204844400000|2008-03-06 23:00:00|3699|3699|3687|3687|3718|3718|3645|3645|2047918
1205103600000|2008-03-09 23:00:00|3687|3687|3774|3774|3798|3798|3674|3674|2006444
1205190000000|2008-03-10 23:00:00|3794|3794|3795|3795|3830|3830|3750|3750|1628915
1205276400000|2008-03-11 23:00:00|3851|3851|3871|3871|3890|3890|3830|3830|1921850
1205362800000|2008-03-12 23:00:00|3845|3845|3843|3843|3859|3859|3782|3782|2007129
1205449200000|2008-03-13 23:00:00|3843|3843|3801|3801|3860|3860|3760|3760|2102534
1205708400000|2008-03-16 23:00:00|3680|3680|3731|3731|3794|3794|3675|3675|2399311
1205794800000|2008-03-17 23:00:00|3784|3784|3783|3783|3795|3795|3750|3750|1295046
1205881200000|2008-03-18 23:00:00|3799|3799|3759|3759|3810|3810|3726|3726|1613244
1205967600000|2008-03-19 23:00:00|3724|3724|3824|3824|3824|3824|3700|3700|4386911
1206399600000|2008-03-24 23:00:00|3900|3900|3762|3762|3900|3900|3690|3690|3813409
1206486000000|2008-03-25 23:00:00|3762|3762|3730|3730|3778|3778|3711|3711|1780399
1206572400000|2008-03-26 23:00:00|3730|3730|3776|3776|3784|3784|3701|3701|1811968
1206658800000|2008-03-27 23:00:00|3781|3781|3764|3764|3806|3806|3727|3727|1131438
1206914400000|2008-03-30 22:00:00|3724|3724|3824|3824|3824|3824|3717|3717|2121076
1207000800000|2008-03-31 22:00:00|3820|3820|3906|3906|3924|3924|3800|3800|1782972
1207087200000|2008-04-01 22:00:00|3937|3937|3931|3931|3963|3963|3882|3882|1564600
1207173600000|2008-04-02 22:00:00|3934|3934|3970|3970|3987|3987|3908|3908|1582899
1207260000000|2008-04-03 22:00:00|3990|3990|4041|4041|4065|4065|3980|3980|1510527
1207519200000|2008-04-06 22:00:00|4048|4048|4041|4041|4087|4087|4018|4018|982247
1207605600000|2008-04-07 22:00:00|4020|4020|4033|4033|4061|4061|4005|4005|1152200
1207692000000|2008-04-08 22:00:00|4040|4040|4066|4066|4098|4098|4035|4035|1455415
1207778400000|2008-04-09 22:00:00|4060|4060|4127|4127|4127|4127|4018|4018|900806
1207864800000|2008-04-10 22:00:00|4150|4150|4048|4048|4168|4168|4029|4029|1067474
1208124000000|2008-04-13 22:00:00|4020|4020|4039|4039|4076|4076|4013|4013|1093043
1208210400000|2008-04-14 22:00:00|4043|4043|4029|4029|4075|4075|3973|3973|775597
1208296800000|2008-04-15 22:00:00|4049|4049|4099|4099|4123|4123|4032|4032|979586
1208383200000|2008-04-16 22:00:00|4106|4106|4153|4153|4180|4180|4106|4106|1091207
1208469600000|2008-04-17 22:00:00|4161|4161|4281|4281|4294|4294|4161|4161|1484852
1208728800000|2008-04-20 22:00:00|4281|4281|4159|4159|4281|4281|4112|4112|1508128
1208815200000|2008-04-21 22:00:00|4118|4118|4124|4124|4197|4197|4099|4099|1908443
1208901600000|2008-04-22 22:00:00|4127|4127|4172|4172|4197|4197|4091|4091|1742196
1208988000000|2008-04-23 22:00:00|4182|4182|4251|4251|4260|4260|4152|4152|1265045
1209074400000|2008-04-24 22:00:00|4280|4280|4284|4284|4332|4332|4258|4258|1154608
1209333600000|2008-04-27 22:00:00|4295|4295|4344|4344|4366|4366|4286|4286|1294698
1209420000000|2008-04-28 22:00:00|4318|4318|4290|4290|4364|4364|4278|4278|1334922
1209506400000|2008-04-29 22:00:00|4307|4307|4234|4234|4314|4314|4180|4180|1722271
1209679200000|2008-05-01 22:00:00|4285|4285|4200|4200|4299|4299|4193|4193|1670394
1209938400000|2008-05-04 22:00:00|4199|4199|4177|4177|4206|4206|4155|4155|753986
1210024800000|2008-05-05 22:00:00|4152|4152|4297|4297|4297|4297|4127|4127|1107787
1210111200000|2008-05-06 22:00:00|4301|4301|4391|4391|4399|4399|4296|4296|1406306
1210197600000|2008-05-07 22:00:00|4328|4328|4301|4301|4374|4374|4293|4293|1149076
1210284000000|2008-05-08 22:00:00|4287|4287|4251|4251|4375|4375|4222|4222|1263984
1210543200000|2008-05-11 22:00:00|4252|4252|4315|4315|4346|4346|4252|4252|516460
1210629600000|2008-05-12 22:00:00|4335|4335|4347|4347|4396|4396|4323|4323|1271373
1210716000000|2008-05-13 22:00:00|4358|4358|4354|4354|4399|4399|4250|4250|1226817
1210802400000|2008-05-14 22:00:00|4353|4353|4270|4270|4353|4353|4241|4241|1573206
1211148000000|2008-05-18 22:00:00|4177|4177|4290|4290|4290|4290|4168|4168|2213901
1211234400000|2008-05-19 22:00:00|4251|4251|4337|4337|4337|4337|4251|4251|1809940
1211320800000|2008-05-20 22:00:00|4346|4346|4395|4395|4416|4416|4334|4334|2202161
1211407200000|2008-05-21 22:00:00|4215|4215|4234|4234|4251|4251|4171|4171|1783416
1211493600000|2008-05-22 22:00:00|4216|4216|4094|4094|4219|4219|4081|4081|2610136
1211752800000|2008-05-25 22:00:00|4110|4110|4179|4179|4199|4199|4094|4094|1165741
1211839200000|2008-05-26 22:00:00|4212|4212|4151|4151|4233|4233|4114|4114|2284200
1211925600000|2008-05-27 22:00:00|4170|4170|4231|4231|4242|4242|4153|4153|1956067
1212012000000|2008-05-28 22:00:00|4250|4250|4373|4373|4400|4400|4243|4243|2202691
1212098400000|2008-05-29 22:00:00|4376|4376|4379|4379|4422|4422|4311|4311|1694542
1212357600000|2008-06-01 22:00:00|4362|4362|4280|4280|4375|4375|4263|4263|1127428
1212444000000|2008-06-02 22:00:00|4265|4265|4381|4381|4411|4411|4265|4265|1168969
1212530400000|2008-06-03 22:00:00|4362|4362|4316|4316|4365|4365|4255|4255|1196389
1212616800000|2008-06-04 22:00:00|4333|4333|4334|4334|4387|4387|4310|4310|1074581
1212962400000|2008-06-08 22:00:00|4305|4305|4473|4473|4473|4473|4300|4300|2300902
1213048800000|2008-06-09 22:00:00|4447|4447|4438|4438|4477|4477|4411|4411|1790297
1213135200000|2008-06-10 22:00:00|4424|4424|4315|4315|4450|4450|4315|4315|1809294
1213221600000|2008-06-11 22:00:00|4304|4304|4209|4209|4356|4356|4186|4186|2100475
1213308000000|2008-06-12 22:00:00|4185|4185|4225|4225|4242|4242|4130|4130|1445933
1213567200000|2008-06-15 22:00:00|4197|4197|4183|4183|4220|4220|4105|4105|934655
1213653600000|2008-06-16 22:00:00|4236|4236|4227|4227|4249|4249|4204|4204|1327223
1213826400000|2008-06-18 22:00:00|4214|4214|4280|4280|4308|4308|4200|4200|1714643
1213912800000|2008-06-19 22:00:00|4313|4313|4111|4111|4316|4316|4098|4098|2877544
1214172000000|2008-06-22 22:00:00|4111|4111|4163|4163|4193|4193|4109|4109|1047395
1214258400000|2008-06-23 22:00:00|4189|4189|4095|4095|4195|4195|4055|4055|1064069
1214344800000|2008-06-24 22:00:00|4095|4095|4091|4091|4153|4153|4062|4062|1022400
1214431200000|2008-06-25 22:00:00|4058|4058|4090|4090|4116|4116|4054|4054|918287
1214517600000|2008-06-26 22:00:00|4078|4078|4061|4061|4142|4142|4046|4046|1079887
1214776800000|2008-06-29 22:00:00|4044|4044|4082|4082|4102|4102|4006|4006|1136919
1217455200000|2008-07-30 22:00:00|4015|4015|4034|4034|4104|4104|4010|4010|3911396
1217800800000|2008-08-03 22:00:00|3885|3885|3869|3869|3919|3919|3850|3850|3380825
1217887200000|2008-08-04 22:00:00|3893|3893|3868|3868|3911|3911|3799|3799|4719849
1217973600000|2008-08-05 22:00:00|3856|3856|3770|3770|3868|3868|3742|3742|7278482
1218146400000|2008-08-07 22:00:00|3790|3790|3760|3760|3830|3830|3720|3720|4048494
1218405600000|2008-08-10 22:00:00|3760|3760|3687|3687|3775|3775|3668|3668|4846345
1218492000000|2008-08-11 22:00:00|3670|3670|3627|3627|3690|3690|3601|3601|4894271
1218664800000|2008-08-13 22:00:00|3716|3716|3721|3721|3843|3843|3694|3694|6833340
1218751200000|2008-08-14 22:00:00|3741|3741|3701|3701|3767|3767|3655|3655|3017819
1219010400000|2008-08-17 22:00:00|3677|3677|3697|3697|3771|3771|3642|3642|2777907
1219096800000|2008-08-18 22:00:00|3666|3666|3695|3695|3770|3770|3630|3630|4213964
1219183200000|2008-08-19 22:00:00|3695|3695|3783|3783|3798|3798|3676|3676|4506113
1219269600000|2008-08-20 22:00:00|3756|3756|3787|3787|3848|3848|3737|3737|4389570
1219356000000|2008-08-21 22:00:00|3801|3801|3851|3851|3876|3876|3751|3751|3865447
1219615200000|2008-08-24 22:00:00|3824|3824|3823|3823|3864|3864|3798|3798|2370174
1219701600000|2008-08-25 22:00:00|3804|3804|3909|3909|3921|3921|3804|3804|4451318
1219788000000|2008-08-26 22:00:00|3900|3900|3924|3924|3953|3953|3832|3832|3778918
1219960800000|2008-08-28 22:00:00|4000|4000|3940|3940|4011|4011|3932|3932|3650788
1220220000000|2008-08-31 22:00:00|3982|3982|4000|4000|4042.5|4042.5|3952|3952|3246785
1220306400000|2008-09-01 22:00:00|4011|4011|3999|3999|4014|4014|3930|3930|4108382
1220392800000|2008-09-02 22:00:00|3966|3966|3843|3843|3979|3979|3840|3840|4705870
1220479200000|2008-09-03 22:00:00|3856.5|3856.5|3728|3728|3867.5|3867.5|3715.5|3715.5|5434654
1220565600000|2008-09-04 22:00:00|3723.5|3723.5|3616|3616|3756.5|3756.5|3570|3570|5740850
1220824800000|2008-09-07 22:00:00|3688.5|3688.5|3676|3676|3779|3779|3636|3636|5498610
1220911200000|2008-09-08 22:00:00|3676|3676|3568|3568|3696|3696|3555|3555|4591714
1220997600000|2008-09-09 22:00:00|3554|3554|3450.5|3450.5|3594.5|3594.5|3385|3385|7243490
1221084000000|2008-09-10 22:00:00|3451|3451|3503.5|3503.5|3555|3555|3426.5|3426.5|5984285
1221170400000|2008-09-11 22:00:00|3560|3560|3671.5|3671.5|3682|3682|3531.5|3531.5|6620057
1221429600000|2008-09-14 22:00:00|3561.5|3561.5|3615.5|3615.5|3650|3650|3509|3509|8084231
1221516000000|2008-09-15 22:00:00|3534|3534|3524|3524|3611|3611|3430|3430|9042812
1221602400000|2008-09-16 22:00:00|3565|3565|3442|3442|3639|3639|3412.5|3412.5|9439265
1221688800000|2008-09-17 22:00:00|3464|3464|3335|3335|3519.5|3519.5|3315|3315|8807943
1221775200000|2008-09-18 22:00:00|3535|3535|3665.5|3665.5|3665.5|3665.5|3326.5|3326.5|14572515
1222034400000|2008-09-21 22:00:00|3647|3647|3540|3540|3731|3731|3535|3535|7084123
1222120800000|2008-09-22 22:00:00|3519|3519|3561|3561|3645|3645|3454|3454|7199958
1222207200000|2008-09-23 22:00:00|3545|3545|3515|3515|3563.5|3563.5|3424.5|3424.5|4534734
1222293600000|2008-09-24 22:00:00|3498|3498|3681|3681|3683.5|3683.5|3475|3475|5443088
1222380000000|2008-09-25 22:00:00|3606|3606|3679|3679|3713.5|3713.5|3592|3592|4817110
1222639200000|2008-09-28 22:00:00|3654|3654|3600|3600|3682.5|3682.5|3557.5|3557.5|6950161
1222725600000|2008-09-29 22:00:00|3507|3507|3650|3650|3682|3682|3490|3490|8693194
1222812000000|2008-09-30 22:00:00|3650|3650|3642|3642|3702|3702|3575|3575|5426511
1222898400000|2008-10-01 22:00:00|3650|3650|3590|3590|3710|3710|3550|3550|5542139
1222984800000|2008-10-02 22:00:00|3603.5|3603.5|3681|3681|3705|3705|3433|3433|7638084
1223244000000|2008-10-05 22:00:00|3493.5|3493.5|3343.5|3343.5|3533.5|3533.5|3322.5|3322.5|10258579
1223330400000|2008-10-06 22:00:00|3449.5|3449.5|3390.5|3390.5|3538|3538|3278|3278|10319891
1223416800000|2008-10-07 22:00:00|3250.5|3250.5|3020|3020|3477|3477|2965|2965|16777143
1223503200000|2008-10-08 22:00:00|3063|3063|2625|2625|3091|3091|2495.5|2495.5|21683430
1223589600000|2008-10-09 22:00:00|2306|2306|2429.5|2429.5|2600|2600|2200|2200|23797444
1223848800000|2008-10-12 22:00:00|2655|2655|3037|3037|3037|3037|2610|2610|16906557
1223935200000|2008-10-13 22:00:00|3181.5|3181.5|3043|3043|3347.5|3347.5|2936|2936|15105219
1224021600000|2008-10-14 22:00:00|3005.5|3005.5|2825|2825|3048|3048|2801|2801|12148869
1224108000000|2008-10-15 22:00:00|2695.5|2695.5|2659.5|2659.5|2946|2946|2625.5|2625.5|12580355
1224194400000|2008-10-16 22:00:00|2800|2800|2939|2939|2939|2939|2710|2710|12239149
1224453600000|2008-10-19 22:00:00|3061|3061|3303|3303|3303|3303|3061|3061|11821548
1224540000000|2008-10-20 22:00:00|3335|3335|3229.5|3229.5|3395|3395|3131.5|3131.5|7741245
1224626400000|2008-10-21 22:00:00|3100|3100|3138|3138|3169|3169|3055|3055|7326136
1224712800000|2008-10-22 22:00:00|3140|3140|3275|3275|3286.5|3286.5|3058|3058|6677305
1224799200000|2008-10-23 22:00:00|3111.5|3111.5|3133.5|3133.5|3169|3169|2913|2913|9193657
1225062000000|2008-10-26 23:00:00|2978|2978|3086|3086|3242|3242|2969.5|2969.5|7932776
1225148400000|2008-10-27 23:00:00|3177|3177|3322.5|3322.5|3330|3330|3025|3025|12591353
1225234800000|2008-10-28 23:00:00|3405|3405|3543|3543|3583.5|3583.5|3400|3400|12523632
1225321200000|2008-10-29 23:00:00|3614|3614|3357|3357|3656|3656|3262|3262|8331087
1225407600000|2008-10-30 23:00:00|3325|3325|3465.5|3465.5|3491|3491|3260|3260|6823119
1225666800000|2008-11-02 23:00:00|3486|3486|3518.5|3518.5|3542|3542|3455|3455|4752074
1225753200000|2008-11-03 23:00:00|3500|3500|3592|3592|3592|3592|3436|3436|7645399
1225839600000|2008-11-04 23:00:00|3546.5|3546.5|3621.5|3621.5|3636.5|3636.5|3507|3507|5303678
1225926000000|2008-11-05 23:00:00|3551|3551|3423|3423|3624|3624|3405|3405|7167590
1226012400000|2008-11-06 23:00:00|3423|3423|3565|3565|3627|3627|3382|3382|5860147
1226271600000|2008-11-09 23:00:00|3636.5|3636.5|3532.5|3532.5|3697|3697|3516|3516|4351206
1226358000000|2008-11-10 23:00:00|3460.5|3460.5|3399.5|3399.5|3514|3514|3368|3368|4335518
1226444400000|2008-11-11 23:00:00|3460|3460|3229.5|3229.5|3488|3488|3205|3205|5923899
1226530800000|2008-11-12 23:00:00|3204|3204|3390|3390|3420|3420|3199.5|3199.5|6112724
1226617200000|2008-11-13 23:00:00|3523|3523|3475.5|3475.5|3558.5|3558.5|3412|3412|6205450
1226876400000|2008-11-16 23:00:00|3473|3473|3438|3438|3532|3532|3419.5|3419.5|5974111
1226962800000|2008-11-17 23:00:00|3447|3447|3600|3600|3600|3600|3400|3400|6206533
1227049200000|2008-11-18 23:00:00|3638.5|3638.5|3560|3560|3685|3685|3490|3490|6406495
1227135600000|2008-11-19 23:00:00|3455|3455|3317|3317|3537|3537|3242|3242|8878382
1227222000000|2008-11-20 23:00:00|3359.5|3359.5|3162.5|3162.5|3424|3424|3135|3135|9690718
1227481200000|2008-11-23 23:00:00|3173|3173|3354|3354|3370|3370|3138|3138|8644368
1227567600000|2008-11-24 23:00:00|3289.5|3289.5|3276.5|3276.5|3400|3400|3225|3225|8184457
1227654000000|2008-11-25 23:00:00|3224|3224|3097|3097|3300|3300|3026|3026|9509675
1227740400000|2008-11-26 23:00:00|3150|3150|3135.5|3135.5|3194.5|3194.5|3075|3075|4252473
1227826800000|2008-11-27 23:00:00|3130|3130|3145.5|3145.5|3155|3155|3061.5|3061.5|5440316
1228086000000|2008-11-30 23:00:00|3140|3140|2892|2892|3169|3169|2888|2888|5674230
1228172400000|2008-12-01 23:00:00|2873.5|2873.5|3044|3044|3070|3070|2872|2872|6359942
1228258800000|2008-12-02 23:00:00|3046.5|3046.5|3059|3059|3090|3090|2923|2923|4051759
1228345200000|2008-12-03 23:00:00|3056.5|3056.5|2915.5|2915.5|3090|3090|2904|2904|5859591
1228431600000|2008-12-04 23:00:00|2885|2885|2737|2737|2911.5|2911.5|2651|2651|8840341
1228690800000|2008-12-07 23:00:00|2943|2943|3028.5|3028.5|3045|3045|2889.5|2889.5|9326374
1228777200000|2008-12-08 23:00:00|3000|3000|2948|2948|3080|3080|2945|2945|6690965
1228863600000|2008-12-09 23:00:00|2955|2955|3050|3050|3053.5|3053.5|2948|2948|3595759
1228950000000|2008-12-10 23:00:00|3041|3041|3030|3030|3062|3062|2960|2960|3942701
1229036400000|2008-12-11 23:00:00|2904|2904|2948|2948|3038|3038|2830|2830|4978451
1229295600000|2008-12-14 23:00:00|3027|3027|3078.5|3078.5|3093.5|3093.5|2985|2985|4527617
1229382000000|2008-12-15 23:00:00|3090|3090|3064.5|3064.5|3155|3155|2964.5|2964.5|5117668
1229468400000|2008-12-16 23:00:00|3100|3100|3168|3168|3190|3190|3024|3024|6535125
1229554800000|2008-12-17 23:00:00|3196.5|3196.5|3310|3310|3335|3335|3182|3182|6419104
1229641200000|2008-12-18 23:00:00|3314|3314|3305|3305|3390|3390|3230|3230|12200131
1229900400000|2008-12-21 23:00:00|3282|3282|3230|3230|3346.5|3346.5|3230|3230|5300593
1229986800000|2008-12-22 23:00:00|3226|3226|3326|3326|3415|3415|3214|3214|3853943
1230073200000|2008-12-23 23:00:00|3326|3326|3278.5|3278.5|3380|3380|3263|3263|976112
1230505200000|2008-12-28 23:00:00|3302|3302|3374.5|3374.5|3413.5|3413.5|3299|3299|2141572
1230591600000|2008-12-29 23:00:00|3414|3414|3532.5|3532.5|3532.5|3532.5|3380|3380|2858327
1230678000000|2008-12-30 23:00:00|3548.5|3548.5|3532.5|3532.5|3590|3590|3532.5|3532.5|1525124
1230850800000|2009-01-01 23:00:00|3520|3520|3532|3532|3542.5|3542.5|3417|3417|2667239
1231110000000|2009-01-04 23:00:00|3552|3552|3594|3594|3600|3600|3522|3522|4855821
1231196400000|2009-01-05 23:00:00|3594|3594|3415|3415|3598|3598|3384|3384|5396363
1231282800000|2009-01-06 23:00:00|3400|3400|3377.5|3377.5|3400|3400|3321|3321|5306990
1231369200000|2009-01-07 23:00:00|3335.5|3335.5|3399.5|3399.5|3434|3434|3332|3332|3435195
1231455600000|2009-01-08 23:00:00|3421.5|3421.5|3320.5|3320.5|3432.5|3432.5|3282|3282|3360622
1231714800000|2009-01-11 23:00:00|3330|3330|3275|3275|3366|3366|3261.5|3261.5|3093648
1231801200000|2009-01-12 23:00:00|3284.5|3284.5|3276|3276|3326.5|3326.5|3210|3210|4626204
1231887600000|2009-01-13 23:00:00|3301.5|3301.5|3108|3108|3313|3313|3080.5|3080.5|5095889
1231974000000|2009-01-14 23:00:00|3119.5|3119.5|3137|3137|3191|3191|3075|3075|4600960
1232060400000|2009-01-15 23:00:00|3199|3199|3097|3097|3230|3230|3095|3095|6125090
1232319600000|2009-01-18 23:00:00|3178.5|3178.5|3190|3190|3260|3260|3137.5|3137.5|3592614
1232406000000|2009-01-19 23:00:00|3190|3190|3143|3143|3255|3255|3128|3128|3804192
1232492400000|2009-01-20 23:00:00|3090|3090|3048|3048|3117.5|3117.5|3000|3000|7525381
1232578800000|2009-01-21 23:00:00|3075|3075|3008|3008|3128|3128|2990.5|2990.5|3429137
1232665200000|2009-01-22 23:00:00|3007.5|3007.5|3108|3108|3135|3135|2974|2974|4656791
1232924400000|2009-01-25 23:00:00|3072|3072|3137|3137|3195|3195|3043|3043|4053346
1233010800000|2009-01-26 23:00:00|3138.5|3138.5|3137|3137|3198|3198|3077.5|3077.5|2499699
1233097200000|2009-01-27 23:00:00|3166|3166|3189|3189|3198|3198|3092|3092|3275176
1233183600000|2009-01-28 23:00:00|3178|3178|3083.5|3083.5|3196|3196|3083.5|3083.5|3544899
1233270000000|2009-01-29 23:00:00|3083.5|3083.5|3007|3007|3127.5|3127.5|2964.5|2964.5|5173954
1233529200000|2009-02-01 23:00:00|3024.5|3024.5|3014|3014|3030.5|3030.5|2947.5|2947.5|2859390
1233615600000|2009-02-02 23:00:00|3010|3010|3136|3136|3140|3140|2950|2950|4610029
1233702000000|2009-02-03 23:00:00|3180.5|3180.5|3183|3183|3215|3215|3130.5|3130.5|4319183
1233788400000|2009-02-04 23:00:00|3131|3131|3213.5|3213.5|3238|3238|3114|3114|3179146
1233874800000|2009-02-05 23:00:00|3230|3230|3050.5|3050.5|3230|3230|3020|3020|8511128
1234134000000|2009-02-08 23:00:00|3021|3021|2962|2962|3030|3030|2901|2901|6258187
1234220400000|2009-02-09 23:00:00|2955|2955|2908|2908|3029|3029|2906|2906|4905793
1234306800000|2009-02-10 23:00:00|2901|2901|2894.5|2894.5|2933|2933|2850|2850|3487044
1234393200000|2009-02-11 23:00:00|2874|2874|2779|2779|2874|2874|2757|2757|6644487
1234479600000|2009-02-12 23:00:00|2812|2812|2757.5|2757.5|2835.5|2835.5|2720|2720|4362884
1234738800000|2009-02-15 23:00:00|2726|2726|2760|2760|2780|2780|2695|2695|3028418
1234825200000|2009-02-16 23:00:00|2735.5|2735.5|2783|2783|2825|2825|2710.5|2710.5|5179184
1234911600000|2009-02-17 23:00:00|2810|2810|2707|2707|2810|2810|2666|2666|4388632
1234998000000|2009-02-18 23:00:00|2720.5|2720.5|2690|2690|2765|2765|2672|2672|4981675
1235084400000|2009-02-19 23:00:00|2645.5|2645.5|2619|2619|2680|2680|2610|2610|6612565
1235343600000|2009-02-22 23:00:00|2656|2656|2589|2589|2664.5|2664.5|2587.5|2587.5|3889771
1235430000000|2009-02-23 23:00:00|2573|2573|2585|2585|2646|2646|2550|2550|5274506
1235516400000|2009-02-24 23:00:00|2620|2620|2487|2487|2626|2626|2415.5|2415.5|6274850
1235602800000|2009-02-25 23:00:00|2525|2525|2548|2548|2565|2565|2453|2453|5499595
1235948400000|2009-03-01 23:00:00|2478.5|2478.5|2325|2325|2478.5|2478.5|2323|2323|8060635
1236034800000|2009-03-02 23:00:00|2357.5|2357.5|2282|2282|2423|2423|2270.5|2270.5|6329201
1236121200000|2009-03-03 23:00:00|2312.5|2312.5|2354|2354|2361|2361|2273|2273|6578724
1236207600000|2009-03-04 23:00:00|2354|2354|2420|2420|2520.5|2520.5|2348|2348|8442683
1236294000000|2009-03-05 23:00:00|2465.5|2465.5|2460.5|2460.5|2530|2530|2414.5|2414.5|8925714
1236553200000|2009-03-08 23:00:00|2450|2450|2476|2476|2506.5|2506.5|2340|2340|7698036
1236639600000|2009-03-09 23:00:00|2463|2463|2564|2564|2584|2584|2416|2416|7374261
1236726000000|2009-03-10 23:00:00|2564|2564|2500|2500|2583|2583|2448|2448|7629464
1236812400000|2009-03-11 23:00:00|2486.5|2486.5|2430.5|2430.5|2489.5|2489.5|2400|2400|7003584
1236898800000|2009-03-12 23:00:00|2455.5|2455.5|2440|2440|2530|2530|2417|2417|6380651
1237158000000|2009-03-15 23:00:00|2491.5|2491.5|2623|2623|2624|2624|2480.5|2480.5|5507089
1237244400000|2009-03-16 23:00:00|2601.5|2601.5|2557.5|2557.5|2655|2655|2508|2508|4392396
1237330800000|2009-03-17 23:00:00|2604|2604|2512|2512|2626|2626|2506|2506|5560040
1237417200000|2009-03-18 23:00:00|2540.5|2540.5|2513.5|2513.5|2553|2553|2493|2493|5372918
1237503600000|2009-03-19 23:00:00|2492|2492|2614|2614|2629|2629|2445|2445|9004211
1237762800000|2009-03-22 23:00:00|2680|2680|2742|2742|2758|2758|2620|2620|5804335
1237849200000|2009-03-23 23:00:00|2797.5|2797.5|2733|2733|2808|2808|2718|2718|5517565
1237935600000|2009-03-24 23:00:00|2713.5|2713.5|2779.5|2779.5|2828.5|2828.5|2713.5|2713.5|5134812
1238022000000|2009-03-25 23:00:00|2779.5|2779.5|2735.5|2735.5|2796|2796|2702.5|2702.5|4082286
1238108400000|2009-03-26 23:00:00|2750|2750|2657.5|2657.5|2770|2770|2652|2652|3348664
1238364000000|2009-03-29 22:00:00|2612|2612|2554.5|2554.5|2692.5|2692.5|2554.5|2554.5|5946951
1238450400000|2009-03-30 22:00:00|2584|2584|2585|2585|2597.5|2597.5|2529|2529|5074015
1238536800000|2009-03-31 22:00:00|2529|2529|2521.5|2521.5|2554.5|2554.5|2458|2458|6233816
1238623200000|2009-04-01 22:00:00|2554.5|2554.5|2582.5|2582.5|2602|2602|2533.5|2533.5|7166228
1238709600000|2009-04-02 22:00:00|2546.5|2546.5|2466|2466|2579|2579|2460|2460|7185811
1238968800000|2009-04-05 22:00:00|2500|2500|2484|2484|2549|2549|2472|2472|6404265
1239055200000|2009-04-06 22:00:00|2490|2490|2543|2543|2574|2574|2483.5|2483.5|5234193
1239141600000|2009-04-07 22:00:00|2471|2471|2492|2492|2512|2512|2455.5|2455.5|5510796
1239228000000|2009-04-08 22:00:00|2466|2466|2382|2382|2495.5|2495.5|2369|2369|10962543
1239660000000|2009-04-13 22:00:00|2390|2390|2440|2440|2451|2451|2361|2361|8281133
1239746400000|2009-04-14 22:00:00|2405.5|2405.5|2496|2496|2501|2501|2405|2405|5986081
1239832800000|2009-04-15 22:00:00|2465|2465|2537|2537|2571.5|2571.5|2465|2465|5602817
1239919200000|2009-04-16 22:00:00|2505|2505|2514|2514|2559|2559|2480|2480|8373465
1240178400000|2009-04-19 22:00:00|2456.5|2456.5|2399|2399|2484.5|2484.5|2392.5|2392.5|4927057
1240264800000|2009-04-20 22:00:00|2371.5|2371.5|2465|2465|2485|2485|2370|2370|5718785
1240351200000|2009-04-21 22:00:00|2415|2415|2459|2459|2477|2477|2404.5|2404.5|4700351
1240437600000|2009-04-22 22:00:00|2410|2410|2423|2423|2467.5|2467.5|2410|2410|4762213
1240524000000|2009-04-23 22:00:00|2400|2400|2580|2580|2589.5|2589.5|2400|2400|8701293
1240783200000|2009-04-26 22:00:00|2480|2480|2556|2556|2571|2571|2475|2475|4593957
1240869600000|2009-04-27 22:00:00|2490|2490|2595|2595|2656.5|2656.5|2488.5|2488.5|9316845
1240956000000|2009-04-28 22:00:00|2595|2595|2674|2674|2688|2688|2587|2587|6441033
1241042400000|2009-04-29 22:00:00|2628|2628|2730|2730|2778.5|2778.5|2620|2620|8989337
1241388000000|2009-05-03 22:00:00|2770|2770|2868|2868|2877|2877|2717.5|2717.5|6375309
1241474400000|2009-05-04 22:00:00|2900|2900|2790|2790|2905|2905|2752.5|2752.5|8387199
1241560800000|2009-05-05 22:00:00|2660|2660|2653|2653|2743.5|2743.5|2611|2611|7804484
1241647200000|2009-05-06 22:00:00|2699|2699|2632|2632|2700|2700|2608|2608|7610238
1241733600000|2009-05-07 22:00:00|2665|2665|2704.5|2704.5|2727.5|2727.5|2640|2640|3916093
1241992800000|2009-05-10 22:00:00|2704.5|2704.5|2624|2624|2704.5|2704.5|2595|2595|5518170
1242079200000|2009-05-11 22:00:00|2590|2590|2631|2631|2677|2677|2590|2590|3866942
1242165600000|2009-05-12 22:00:00|2670.5|2670.5|2654|2654|2715|2715|2609|2609|6504979
1242252000000|2009-05-13 22:00:00|2650|2650|2618.5|2618.5|2697.5|2697.5|2601.5|2601.5|5232210
1242338400000|2009-05-14 22:00:00|2645|2645|2636.5|2636.5|2654|2654|2588|2588|4134172
1242597600000|2009-05-17 22:00:00|2600|2600|2590|2590|2606|2606|2545|2545|5528848
1242684000000|2009-05-18 22:00:00|2608|2608|2698|2698|2698.5|2698.5|2589.5|2589.5|6345017
1242770400000|2009-05-19 22:00:00|2690|2690|2772|2772|2785|2785|2650|2650|6757612
1242856800000|2009-05-20 22:00:00|2740|2740|2668.5|2668.5|2740|2740|2657|2657|4517736
1242943200000|2009-05-21 22:00:00|2704|2704|2655|2655|2704|2704|2604.5|2604.5|4871485
1243202400000|2009-05-24 22:00:00|2656.5|2656.5|2655|2655|2694.5|2694.5|2592|2592|2924878
1243288800000|2009-05-25 22:00:00|2630|2630|2715|2715|2724|2724|2620|2620|4425724
1243375200000|2009-05-26 22:00:00|2715|2715|2732.5|2732.5|2749|2749|2687|2687|4566157
1243461600000|2009-05-27 22:00:00|2694.5|2694.5|2756|2756|2776|2776|2691.5|2691.5|4391845
1243548000000|2009-05-28 22:00:00|2810|2810|2775.5|2775.5|2834|2834|2761.5|2761.5|11404396
1243807200000|2009-05-31 22:00:00|2840|2840|2857|2857|2873|2873|2789.5|2789.5|3970565
1243893600000|2009-06-01 22:00:00|2824.5|2824.5|2821|2821|2888.5|2888.5|2810|2810|4278010
1243980000000|2009-06-02 22:00:00|2820.5|2820.5|2746.5|2746.5|2821|2821|2732.5|2732.5|4556025
1244066400000|2009-06-03 22:00:00|2753|2753|2740|2740|2786|2786|2716|2716|3203723
1244152800000|2009-06-04 22:00:00|2757.5|2757.5|2773|2773|2829|2829|2737.5|2737.5|4508237
1244412000000|2009-06-07 22:00:00|2739.5|2739.5|2721|2721|2750|2750|2702.5|2702.5|3794451
1244498400000|2009-06-08 22:00:00|2721|2721|2693|2693|2739|2739|2681.5|2681.5|4483187
1244584800000|2009-06-09 22:00:00|2727.5|2727.5|2695|2695|2767|2767|2674.5|2674.5|4165318
1244671200000|2009-06-10 22:00:00|2670|2670|2730|2730|2742.5|2742.5|2650|2650|3030637
1244757600000|2009-06-11 22:00:00|2720|2720|2725|2725|2744|2744|2702.5|2702.5|2698009
1245016800000|2009-06-14 22:00:00|2720.5|2720.5|2623.5|2623.5|2720.5|2720.5|2621|2621|4616342
1245103200000|2009-06-15 22:00:00|2625.5|2625.5|2620|2620|2668.5|2668.5|2620|2620|3072856
1245189600000|2009-06-16 22:00:00|2620|2620|2599|2599|2651|2651|2580|2580|4011527
1245276000000|2009-06-17 22:00:00|2599|2599|2638.5|2638.5|2660.5|2660.5|2588|2588|3332322
1245362400000|2009-06-18 22:00:00|2643|2643|2675|2675|2712|2712|2625|2625|10165536
1245621600000|2009-06-21 22:00:00|2689.5|2689.5|2643|2643|2707.5|2707.5|2634.5|2634.5|3341619
1245708000000|2009-06-22 22:00:00|2631|2631|2622|2622|2663|2663|2605.5|2605.5|3906973
1245794400000|2009-06-23 22:00:00|2629.5|2629.5|2663.5|2663.5|2686|2686|2591|2591|4439519
1245880800000|2009-06-24 22:00:00|2670|2670|2680.5|2680.5|2695|2695|2634.5|2634.5|3033470
1245967200000|2009-06-25 22:00:00|2699.5|2699.5|2674|2674|2749|2749|2658|2658|3724440
1246226400000|2009-06-28 22:00:00|2659|2659|2692|2692|2724.5|2724.5|2657|2657|3143413
1246312800000|2009-06-29 22:00:00|2706|2706|2654|2654|2710.5|2710.5|2634|2634|4442126
1246399200000|2009-06-30 22:00:00|2660|2660|2727|2727|2745|2745|2657|2657|3785312
1246485600000|2009-07-01 22:00:00|2715.5|2715.5|2643|2643|2719.5|2719.5|2643|2643|4392867
1246572000000|2009-07-02 22:00:00|2659|2659|2627.5|2627.5|2659|2659|2595.5|2595.5|2358402
1246831200000|2009-07-05 22:00:00|2608|2608|2607.5|2607.5|2630|2630|2562|2562|2830529
1246917600000|2009-07-06 22:00:00|2625|2625|2508|2508|2635|2635|2502|2502|4455553
1247004000000|2009-07-07 22:00:00|2491|2491|2477.5|2477.5|2520|2520|2463.5|2463.5|4928753
1247090400000|2009-07-08 22:00:00|2484.5|2484.5|2436|2436|2508|2508|2418|2418|5397390
1247176800000|2009-07-09 22:00:00|2402.5|2402.5|2380|2380|2439|2439|2372|2372|4433412
1247436000000|2009-07-12 22:00:00|2368.5|2368.5|2435|2435|2435|2435|2350|2350|3796414
1247522400000|2009-07-13 22:00:00|2448|2448|2459|2459|2462.5|2462.5|2415|2415|2792194
1247608800000|2009-07-14 22:00:00|2489.5|2489.5|2535|2535|2538|2538|2479.5|2479.5|4924721
1247695200000|2009-07-15 22:00:00|2535|2535|2537.5|2537.5|2580|2580|2503|2503|4172252
1247781600000|2009-07-16 22:00:00|2568|2568|2575|2575|2618|2618|2546|2546|5014767
1248040800000|2009-07-19 22:00:00|2619.5|2619.5|2597.5|2597.5|2627|2627|2573.5|2573.5|3801800
1248127200000|2009-07-20 22:00:00|2611.5|2611.5|2639|2639|2679|2679|2597.5|2597.5|3468195
1248213600000|2009-07-21 22:00:00|2637.5|2637.5|2613.5|2613.5|2649|2649|2601.5|2601.5|3869210
1248300000000|2009-07-22 22:00:00|2630|2630|2664.5|2664.5|2682.5|2682.5|2593|2593|4835225
1248386400000|2009-07-23 22:00:00|2654|2654|2630|2630|2680|2680|2614|2614|5914043
1248645600000|2009-07-26 22:00:00|2665|2665|2663|2663|2704|2704|2646.5|2646.5|4428462
1248732000000|2009-07-27 22:00:00|2660|2660|2674|2674|2724|2724|2659.5|2659.5|4700244
1248818400000|2009-07-28 22:00:00|2666|2666|2688|2688|2759|2759|2624|2624|5269173
1248904800000|2009-07-29 22:00:00|2715.5|2715.5|2750|2750|2784.5|2784.5|2687.5|2687.5|4314419
1248991200000|2009-07-30 22:00:00|2751|2751|2680.5|2680.5|2758|2758|2671.5|2671.5|7095133
1249250400000|2009-08-02 22:00:00|2680.5|2680.5|2701|2701|2739.5|2739.5|2665.5|2665.5|4186772
1249336800000|2009-08-03 22:00:00|2697|2697|2719.5|2719.5|2740|2740|2685.5|2685.5|2963167
1249423200000|2009-08-04 22:00:00|2720|2720|2650|2650|2722.5|2722.5|2640.5|2640.5|3311007
1249509600000|2009-08-05 22:00:00|2685|2685|2634.5|2634.5|2686|2686|2622|2622|3260315
1249596000000|2009-08-06 22:00:00|2634.5|2634.5|2749|2749|2758.5|2758.5|2626|2626|5593968
1249855200000|2009-08-09 22:00:00|2730|2730|2730.5|2730.5|2741|2741|2710|2710|2613815
1249941600000|2009-08-10 22:00:00|2740|2740|2697.5|2697.5|2760|2760|2687|2687|2852719
1250028000000|2009-08-11 22:00:00|2707.5|2707.5|2813|2813|2814|2814|2700|2700|4751495
1250114400000|2009-08-12 22:00:00|2806|2806|2803.5|2803.5|2848|2848|2801|2801|3851076
1250200800000|2009-08-13 22:00:00|2810|2810|2725.5|2725.5|2818|2818|2723.5|2723.5|4085465
1250460000000|2009-08-16 22:00:00|2725|2725|2671.5|2671.5|2725.5|2725.5|2655|2655|3959780
1250546400000|2009-08-17 22:00:00|2701.5|2701.5|2724.5|2724.5|2726.5|2726.5|2687|2687|2471446
1250632800000|2009-08-18 22:00:00|2717|2717|2794|2794|2813|2813|2696|2696|4456918
1250719200000|2009-08-19 22:00:00|2831.5|2831.5|2823|2823|2848|2848|2811.5|2811.5|3731618
1250805600000|2009-08-20 22:00:00|2815|2815|2950|2950|2961.5|2961.5|2812|2812|8246791
1251064800000|2009-08-23 22:00:00|2959|2959|2976|2976|2998|2998|2938|2938|4236345
1251151200000|2009-08-24 22:00:00|2964.5|2964.5|2975|2975|2997.5|2997.5|2932|2932|4055713
1251237600000|2009-08-25 22:00:00|2987|2987|2925|2925|2987|2987|2902|2902|5100069
1251324000000|2009-08-26 22:00:00|2952|2952|2984|2984|3061.5|3061.5|2935.5|2935.5|5948260
1251410400000|2009-08-27 22:00:00|2996|2996|2959|2959|3025|3025|2948.5|2948.5|4178121
1251669600000|2009-08-30 22:00:00|2957.5|2957.5|2939|2939|2981.5|2981.5|2923.5|2923.5|3787654
1251756000000|2009-08-31 22:00:00|2961|2961|2886.5|2886.5|2969.5|2969.5|2881|2881|4885570
1251842400000|2009-09-01 22:00:00|2886.5|2886.5|2926|2926|2943.5|2943.5|2861.5|2861.5|5389668
1251928800000|2009-09-02 22:00:00|2954.5|2954.5|2904.5|2904.5|2956|2956|2903|2903|3848868
1252015200000|2009-09-03 22:00:00|2931|2931|2974.5|2974.5|2983.5|2983.5|2900.5|2900.5|4370492
1252274400000|2009-09-06 22:00:00|2995|2995|2990|2990|2998|2998|2961|2961|2833675
1252360800000|2009-09-07 22:00:00|2995.5|2995.5|2970.5|2970.5|2996|2996|2950.5|2950.5|4089983
1252447200000|2009-09-08 22:00:00|2963|2963|3052|3052|3052|3052|2947|2947|4440501
1252533600000|2009-09-09 22:00:00|3060|3060|3043|3043|3078|3078|3033.5|3033.5|3612548
1252620000000|2009-09-10 22:00:00|3065|3065|3034.5|3034.5|3070|3070|3007|3007|3294344
1252879200000|2009-09-13 22:00:00|3010|3010|3077.5|3077.5|3077.5|3077.5|2978|2978|3409591
1252965600000|2009-09-14 22:00:00|3095|3095|3102|3102|3129|3129|3061|3061|5143212
1253052000000|2009-09-15 22:00:00|3115|3115|3106|3106|3130|3130|3087|3087|4262567
1253138400000|2009-09-16 22:00:00|3116|3116|3070|3070|3118.5|3118.5|3052|3052|5218555
1253224800000|2009-09-17 22:00:00|3069|3069|3062.5|3062.5|3113.5|3113.5|3059|3059|10894877
1253484000000|2009-09-20 22:00:00|3099|3099|3126.5|3126.5|3130|3130|3047.5|3047.5|4517050
1253570400000|2009-09-21 22:00:00|3134|3134|3086.5|3086.5|3134|3134|3074|3074|3565933
1253656800000|2009-09-22 22:00:00|3094.5|3094.5|3022|3022|3112.5|3112.5|3020|3020|4758156
1253743200000|2009-09-23 22:00:00|3015|3015|2983|2983|3057.5|3057.5|2970|2970|5259543
1253829600000|2009-09-24 22:00:00|2975.5|2975.5|2960|2960|2993|2993|2956|2956|2396002
1254088800000|2009-09-27 22:00:00|2955|2955|3057|3057|3057|3057|2951.5|2951.5|3163339
1254175200000|2009-09-28 22:00:00|3064.5|3064.5|3022|3022|3064.5|3064.5|3013.5|3013.5|4007369
1254261600000|2009-09-29 22:00:00|3023.5|3023.5|3034.5|3034.5|3078|3078|2989|2989|4353413
1254348000000|2009-09-30 22:00:00|3049|3049|2960|2960|3058|3058|2956|2956|3267655
1254434400000|2009-10-01 22:00:00|2989.5|2989.5|2937.5|2937.5|2997.5|2997.5|2933|2933|3930666
1254693600000|2009-10-04 22:00:00|2950|2950|2988|2988|2988|2988|2926|2926|3104134
1254780000000|2009-10-05 22:00:00|2989|2989|3026|3026|3028.5|3028.5|2967|2967|4257233
1254866400000|2009-10-06 22:00:00|3020|3020|3015|3015|3050.5|3050.5|3010|3010|2767698
1254952800000|2009-10-07 22:00:00|3078|3078|3022.5|3022.5|3080|3080|2997|2997|3902899
1255039200000|2009-10-08 22:00:00|3000.5|3000.5|3009|3009|3031.5|3031.5|2983|2983|2990450
1255298400000|2009-10-11 22:00:00|3019|3019|2999|2999|3040.5|3040.5|2990.5|2990.5|3331637
1255384800000|2009-10-12 22:00:00|3030|3030|2960|2960|3032.5|3032.5|2936.5|2936.5|3907260
1255471200000|2009-10-13 22:00:00|3020|3020|2993|2993|3037|3037|2967|2967|5243997
1255557600000|2009-10-14 22:00:00|3006|3006|2993|2993|3009.5|3009.5|2975|2975|4229129
1255644000000|2009-10-15 22:00:00|2995|2995|2954.5|2954.5|3013|3013|2926|2926|4716339
1255903200000|2009-10-18 22:00:00|2960|2960|2990|2990|2996|2996|2960|2960|3498830
1255989600000|2009-10-19 22:00:00|3000|3000|3020|3020|3070|3070|2990|2990|4362744
1256076000000|2009-10-20 22:00:00|3041.5|3041.5|3016.5|3016.5|3064.5|3064.5|2985|2985|4097346
1256162400000|2009-10-21 22:00:00|3000|3000|2996|2996|3017|3017|2976|2976|3275863
1256248800000|2009-10-22 22:00:00|3000|3000|2953|2953|3022|3022|2953|2953|4934978
1256511600000|2009-10-25 23:00:00|2966.5|2966.5|2922|2922|2995.5|2995.5|2914|2914|3462201
1256598000000|2009-10-26 23:00:00|2926.5|2926.5|2915|2915|2940|2940|2902.5|2902.5|3623228
1256684400000|2009-10-27 23:00:00|2915|2915|2910|2910|2940|2940|2900|2900|4105530
1256770800000|2009-10-28 23:00:00|2913|2913|2912.5|2912.5|2934.5|2934.5|2870|2870|4175475
1256857200000|2009-10-29 23:00:00|2901|2901|2850.5|2850.5|2932|2932|2850|2850|4566611
1257116400000|2009-11-01 23:00:00|2850|2850|2863.5|2863.5|2895|2895|2834|2834|3797707
1257202800000|2009-11-02 23:00:00|2838.5|2838.5|2819|2819|2853|2853|2796|2796|4175941
1257289200000|2009-11-03 23:00:00|2832|2832|2886.5|2886.5|2900|2900|2806|2806|3842776
1257375600000|2009-11-04 23:00:00|2862|2862|2898|2898|2935|2935|2831.5|2831.5|3543536
1257462000000|2009-11-05 23:00:00|2884|2884|2887.5|2887.5|2917|2917|2850|2850|3044605
1257721200000|2009-11-08 23:00:00|2923|2923|2935|2935|2936|2936|2895|2895|3365793
1257807600000|2009-11-09 23:00:00|2925|2925|2930.5|2930.5|2946|2946|2916|2916|2748725
1257894000000|2009-11-10 23:00:00|2971.5|2971.5|2964|2964|3000|3000|2959|2959|2869606
1257980400000|2009-11-11 23:00:00|2964|2964|2962.5|2962.5|2983.5|2983.5|2933.5|2933.5|3800359
1258066800000|2009-11-12 23:00:00|2960|2960|2966.5|2966.5|2976.5|2976.5|2926|2926|2071402
1258326000000|2009-11-15 23:00:00|2986|2986|2996.5|2996.5|3000|3000|2954.5|2954.5|3295359
1258412400000|2009-11-16 23:00:00|2985|2985|2959|2959|2986|2986|2944|2944|4025687
1258498800000|2009-11-17 23:00:00|2973.5|2973.5|2966|2966|2977|2977|2938|2938|3673679
1258585200000|2009-11-18 23:00:00|2973.5|2973.5|2893|2893|2979|2979|2875|2875|6797797
1258671600000|2009-11-19 23:00:00|2912|2912|2908|2908|2965|2965|2885|2885|5211132
1258930800000|2009-11-22 23:00:00|2934|2934|2934|2934|2943|2943|2915.5|2915.5|3061039
1259017200000|2009-11-23 23:00:00|2920|2920|2914|2914|2944|2944|2897.5|2897.5|2845044
1259103600000|2009-11-24 23:00:00|2918|2918|2932.5|2932.5|2938.5|2938.5|2907|2907|2921398
1259190000000|2009-11-25 23:00:00|2933|2933|2850|2850|2933|2933|2843.5|2843.5|4006253
1259276400000|2009-11-26 23:00:00|2817.5|2817.5|2854.5|2854.5|2888|2888|2806|2806|3940468
1259535600000|2009-11-29 23:00:00|2855|2855|2781|2781|2857|2857|2777|2777|7175532
1259622000000|2009-11-30 23:00:00|2809|2809|2850|2850|2850|2850|2801|2801|3766154
1259708400000|2009-12-01 23:00:00|2855|2855|2862|2862|2867.5|2867.5|2838|2838|3281352
1259794800000|2009-12-02 23:00:00|2884|2884|2862|2862|2908|2908|2856.5|2856.5|3288990
1259881200000|2009-12-03 23:00:00|2862|2862|2948|2948|2966.5|2966.5|2856|2856|4997058
1260140400000|2009-12-06 23:00:00|2945|2945|2942.5|2942.5|2954|2954|2917|2917|2565945
1260226800000|2009-12-07 23:00:00|2950|2950|2916|2916|2980|2980|2909|2909|5269058
1260313200000|2009-12-08 23:00:00|2917|2917|2900|2900|2929.5|2929.5|2875|2875|3405261
1260399600000|2009-12-09 23:00:00|2910.5|2910.5|2932.5|2932.5|2932.5|2932.5|2890|2890|3460598
1260486000000|2009-12-10 23:00:00|2940|2940|2960.5|2960.5|2990|2990|2933.5|2933.5|4565551
1260745200000|2009-12-13 23:00:00|2990|2990|2990|2990|2998|2998|2976|2976|4025512
1260831600000|2009-12-14 23:00:00|2920|2920|2910.5|2910.5|2940|2940|2877|2877|4614733
1260918000000|2009-12-15 23:00:00|2938|2938|2913|2913|2959|2959|2875|2875|5945740
1261004400000|2009-12-16 23:00:00|2899.5|2899.5|2876.5|2876.5|2915|2915|2861|2861|3796191
1261090800000|2009-12-17 23:00:00|2887.5|2887.5|2866|2866|2960.5|2960.5|2862|2862|7548400
1261350000000|2009-12-20 23:00:00|2871|2871|2935|2935|2945|2945|2869|2869|3485708
1261436400000|2009-12-21 23:00:00|2943|2943|2968.5|2968.5|2990|2990|2940|2940|3681597
1261522800000|2009-12-22 23:00:00|2989.5|2989.5|2948|2948|2990|2990|2945|2945|3032193
1261609200000|2009-12-23 23:00:00|2930|2930|2938.5|2938.5|2984|2984|2927.5|2927.5|1052674
1261954800000|2009-12-27 23:00:00|2981|2981|2993|2993|2999|2999|2967|2967|1815787
1262041200000|2009-12-28 23:00:00|3000|3000|3021.5|3021.5|3048.5|3048.5|2990|2990|2669715
1262127600000|2009-12-29 23:00:00|3022|3022|3004.5|3004.5|3030|3030|2995.5|2995.5|2029685
1262214000000|2009-12-30 23:00:00|3005|3005|3028.5|3028.5|3028.5|3028.5|2995|2995|1007296
1262559600000|2010-01-03 23:00:00|3040|3040|3022|3022|3045|3045|3010|3010|3927940
1262646000000|2010-01-04 23:00:00|3029.5|3029.5|3047.5|3047.5|3070|3070|3025|3025|4062094
1262732400000|2010-01-05 23:00:00|3057|3057|3045|3045|3070|3070|3035.5|3035.5|2208542
1262818800000|2010-01-06 23:00:00|3046.5|3046.5|3008.5|3008.5|3050|3050|2992|2992|3837175
1262905200000|2010-01-07 23:00:00|3029|3029|3037.5|3037.5|3044.5|3044.5|3010|3010|3547174
1263164400000|2010-01-10 23:00:00|3060|3060|3037.5|3037.5|3076.5|3076.5|3034.5|3034.5|2876897
1263250800000|2010-01-11 23:00:00|3037.5|3037.5|3022|3022|3061|3061|2995.5|2995.5|3434179
1263337200000|2010-01-12 23:00:00|3000|3000|2982|2982|3013.5|3013.5|2963.5|2963.5|5001608
1263423600000|2010-01-13 23:00:00|2953|2953|2906.5|2906.5|2974|2974|2888|2888|8982554
1263510000000|2010-01-14 23:00:00|2917.5|2917.5|2835.5|2835.5|2919|2919|2820|2820|8532622
1263769200000|2010-01-17 23:00:00|2855|2855|2897.5|2897.5|2908.5|2908.5|2846.5|2846.5|4889983
1263855600000|2010-01-18 23:00:00|2900|2900|2920|2920|2934|2934|2889.5|2889.5|3847255
1263942000000|2010-01-19 23:00:00|2901|2901|2873|2873|2927|2927|2869.5|2869.5|3977406
1264028400000|2010-01-20 23:00:00|2892|2892|2851|2851|2924|2924|2845|2845|3085769
1264114800000|2010-01-21 23:00:00|2835.5|2835.5|2827|2827|2866.5|2866.5|2825.5|2825.5|4635211
1264374000000|2010-01-24 23:00:00|2819|2819|2801|2801|2838|2838|2800|2800|4520460
1264460400000|2010-01-25 23:00:00|2796|2796|2821|2821|2827|2827|2788.5|2788.5|3888393
1264546800000|2010-01-26 23:00:00|2810|2810|2795|2795|2822|2822|2786|2786|4302034
1264633200000|2010-01-27 23:00:00|2837.5|2837.5|2742|2742|2838.5|2838.5|2742|2742|4922747
1264719600000|2010-01-28 23:00:00|2760|2760|2742|2742|2769|2769|2723|2723|5163135
1264978800000|2010-01-31 23:00:00|2715|2715|2771|2771|2778.5|2778.5|2710.5|2710.5|3393538
1265065200000|2010-02-01 23:00:00|2780|2780|2792|2792|2800|2800|2752|2752|3343103
1265151600000|2010-02-02 23:00:00|2792|2792|2792|2792|2818|2818|2781|2781|3262917
1265238000000|2010-02-03 23:00:00|2792|2792|2717|2717|2803.5|2803.5|2705|2705|5016227
1265324400000|2010-02-04 23:00:00|2715|2715|2622.5|2622.5|2724|2724|2622|2622|9433883
1265583600000|2010-02-07 23:00:00|2652.5|2652.5|2648.5|2648.5|2670.5|2670.5|2626|2626|4398127
1265670000000|2010-02-08 23:00:00|2643.5|2643.5|2632|2632|2648|2648|2603|2603|5643081
1265756400000|2010-02-09 23:00:00|2648|2648|2650|2650|2694.5|2694.5|2630.5|2630.5|4522956
1265842800000|2010-02-10 23:00:00|2665.5|2665.5|2639.5|2639.5|2685|2685|2605|2605|5166892
1265929200000|2010-02-11 23:00:00|2674|2674|2661.5|2661.5|2687|2687|2643.5|2643.5|4066744
1266188400000|2010-02-14 23:00:00|2664.5|2664.5|2661.5|2661.5|2687.5|2687.5|2652|2652|2142413
1266274800000|2010-02-15 23:00:00|2688|2688|2692.5|2692.5|2700|2700|2651|2651|3239265
1266361200000|2010-02-16 23:00:00|2716|2716|2703|2703|2729|2729|2695|2695|4730273
1266447600000|2010-02-17 23:00:00|2700|2700|2719.5|2719.5|2722|2722|2685|2685|4133326
1266534000000|2010-02-18 23:00:00|2730|2730|2756|2756|2766.5|2766.5|2720|2720|6483473
1266793200000|2010-02-21 23:00:00|2756|2756|2755.5|2755.5|2790|2790|2743|2743|3569951
1266879600000|2010-02-22 23:00:00|2782.5|2782.5|2745|2745|2818|2818|2739.5|2739.5|5378019
1266966000000|2010-02-23 23:00:00|2754|2754|2747|2747|2768|2768|2721.5|2721.5|4141618
1267052400000|2010-02-24 23:00:00|2735.5|2735.5|2673.5|2673.5|2737.5|2737.5|2664.5|2664.5|4997147
1267138800000|2010-02-25 23:00:00|2685|2685|2697|2697|2698|2698|2651.5|2651.5|4735878
1267398000000|2010-02-28 23:00:00|2704.5|2704.5|2717|2717|2735|2735|2695.5|2695.5|4475124
1267484400000|2010-03-01 23:00:00|2723|2723|2737.5|2737.5|2741|2741|2715|2715|2647126
1267570800000|2010-03-02 23:00:00|2720|2720|2742|2742|2756|2756|2710.5|2710.5|3205340
1267657200000|2010-03-03 23:00:00|2690|2690|2668.5|2668.5|2694|2694|2644.5|2644.5|9701666
1267743600000|2010-03-04 23:00:00|2683.5|2683.5|2733.5|2733.5|2733.5|2733.5|2675|2675|6280114
1268002800000|2010-03-07 23:00:00|2747|2747|2747|2747|2758|2758|2709.5|2709.5|4324642
1268089200000|2010-03-08 23:00:00|2764|2764|2789|2789|2793.5|2793.5|2761|2761|5981827
1268175600000|2010-03-09 23:00:00|2799|2799|2809|2809|2820|2820|2784.5|2784.5|4007677
1268262000000|2010-03-10 23:00:00|2800|2800|2832|2832|2851|2851|2799|2799|4327718
1268348400000|2010-03-11 23:00:00|2816|2816|2819|2819|2843|2843|2812|2812|4375140
1268607600000|2010-03-14 23:00:00|2817|2817|2810|2810|2831|2831|2801.5|2801.5|3407322
1268694000000|2010-03-15 23:00:00|2829|2829|2813.5|2813.5|2834|2834|2794|2794|3256252
1268780400000|2010-03-16 23:00:00|2815|2815|2807|2807|2821.5|2821.5|2796|2796|4141063
1268866800000|2010-03-17 23:00:00|2800|2800|2790|2790|2807|2807|2780|2780|3023984
1268953200000|2010-03-18 23:00:00|2809|2809|2790|2790|2818|2818|2771.5|2771.5|6582247
1269212400000|2010-03-21 23:00:00|2780|2780|2771.5|2771.5|2794.5|2794.5|2742|2742|3855124
1269298800000|2010-03-22 23:00:00|2770|2770|2776|2776|2783|2783|2746.5|2746.5|3710768
1269385200000|2010-03-23 23:00:00|2790|2790|2774|2774|2795|2795|2751.5|2751.5|4091198
1269471600000|2010-03-24 23:00:00|2785|2785|2847|2847|2863|2863|2778|2778|6325647
1269558000000|2010-03-25 23:00:00|2842|2842|2827|2827|2856|2856|2822.5|2822.5|3635494
1269813600000|2010-03-28 22:00:00|2841.5|2841.5|2874|2874|2881|2881|2835|2835|3586882
1269900000000|2010-03-29 22:00:00|2891.5|2891.5|2895|2895|2923.5|2923.5|2890|2890|4825388
1269986400000|2010-03-30 22:00:00|2875|2875|2860|2860|2885|2885|2831.5|2831.5|5694983
1270072800000|2010-03-31 22:00:00|2876|2876|2885|2885|2885|2885|2862.5|2862.5|3397207
1270504800000|2010-04-05 22:00:00|2899|2899|2883|2883|2904.5|2904.5|2871.5|2871.5|3443449
1270591200000|2010-04-06 22:00:00|2877.5|2877.5|2880|2880|2907.5|2907.5|2867|2867|3281775
1270677600000|2010-04-07 22:00:00|2875|2875|2848|2848|2880.5|2880.5|2830|2830|3370698
1270764000000|2010-04-08 22:00:00|2865.5|2865.5|2872|2872|2877.5|2877.5|2843|2843|4099689
1271023200000|2010-04-11 22:00:00|2888.5|2888.5|2895|2895|2899|2899|2872.5|2872.5|3738822
1271109600000|2010-04-12 22:00:00|2879.5|2879.5|2860|2860|2896|2896|2853|2853|3203710
1271196000000|2010-04-13 22:00:00|2880|2880|2860|2860|2883.5|2883.5|2854|2854|3574272
1271282400000|2010-04-14 22:00:00|2867|2867|2873|2873|2887.5|2887.5|2844|2844|3774461
1271368800000|2010-04-15 22:00:00|2852.5|2852.5|2814.5|2814.5|2886|2886|2802|2802|7270464
1271628000000|2010-04-18 22:00:00|2805.5|2805.5|2806|2806|2816.5|2816.5|2794|2794|3141510
1271714400000|2010-04-19 22:00:00|2822|2822|2825|2825|2836.5|2836.5|2792|2792|3814824
1271800800000|2010-04-20 22:00:00|2835|2835|2776|2776|2835|2835|2770|2770|4000036
1271887200000|2010-04-21 22:00:00|2774.5|2774.5|2753|2753|2790|2790|2726.5|2726.5|4586058
1271973600000|2010-04-22 22:00:00|2740|2740|2751|2751|2758.5|2758.5|2730.5|2730.5|3955749
1272232800000|2010-04-25 22:00:00|2778|2778|2766.5|2766.5|2792.5|2792.5|2746.5|2746.5|3991518
1272319200000|2010-04-26 22:00:00|2758|2758|2683|2683|2770|2770|2683|2683|5091414
1272405600000|2010-04-27 22:00:00|2675|2675|2633|2633|2689.5|2689.5|2610|2610|7033963
1272492000000|2010-04-28 22:00:00|2651|2651|2662.5|2662.5|2672|2672|2643.5|2643.5|4320469
1272578400000|2010-04-29 22:00:00|2663|2663|2679.5|2679.5|2689.5|2689.5|2645.5|2645.5|4813557
1272837600000|2010-05-02 22:00:00|2665|2665|2730|2730|2767|2767|2650.5|2650.5|6453068
1272924000000|2010-05-03 22:00:00|2739|2739|2700|2700|2793|2793|2696.5|2696.5|9459192
1273010400000|2010-05-04 22:00:00|2681|2681|2617.5|2617.5|2685|2685|2594|2594|9290317
1273096800000|2010-05-05 22:00:00|2585|2585|2551|2551|2600|2600|2546|2546|8767134
1273183200000|2010-05-06 22:00:00|2470|2470|2408.5|2408.5|2539.5|2539.5|2359|2359|18472196
1273442400000|2010-05-09 22:00:00|2495|2495|2586.5|2586.5|2586.5|2586.5|2430|2430|15231971
1273528800000|2010-05-10 22:00:00|2543.5|2543.5|2573|2573|2581|2581|2509.5|2509.5|6270353
1273615200000|2010-05-11 22:00:00|2557|2557|2608|2608|2641|2641|2538.5|2538.5|5680445
1273701600000|2010-05-12 22:00:00|2637|2637|2604|2604|2637|2637|2575|2575|3858498
1273788000000|2010-05-13 22:00:00|2581.5|2581.5|2496.5|2496.5|2601.5|2601.5|2486|2486|7424207
1274047200000|2010-05-16 22:00:00|2463|2463|2500|2500|2521.5|2521.5|2456|2456|4512793
1274133600000|2010-05-17 22:00:00|2530|2530|2565.5|2565.5|2598|2598|2511|2511|5610176
1274220000000|2010-05-18 22:00:00|2523.5|2523.5|2511.5|2511.5|2559.5|2559.5|2496|2496|7366181
1274306400000|2010-05-19 22:00:00|2531.5|2531.5|2476|2476|2536.5|2536.5|2436|2436|8618002
1274392800000|2010-05-20 22:00:00|2530|2530|2515.5|2515.5|2546.5|2546.5|2431.5|2431.5|11432272
1274652000000|2010-05-23 22:00:00|2525|2525|2489|2489|2557|2557|2476|2476|3337702
1274738400000|2010-05-24 22:00:00|2420|2420|2427.5|2427.5|2454|2454|2386|2386|7226206
1274824800000|2010-05-25 22:00:00|2452.5|2452.5|2460.5|2460.5|2498|2498|2438.5|2438.5|5863219
1274911200000|2010-05-26 22:00:00|2495.5|2495.5|2556.5|2556.5|2566.5|2566.5|2476|2476|6093856
1274997600000|2010-05-27 22:00:00|2565|2565|2558.5|2558.5|2587.5|2587.5|2546.5|2546.5|5133554
1275256800000|2010-05-30 22:00:00|2557|2557|2526|2526|2565.5|2565.5|2521.5|2521.5|3326321
1275343200000|2010-05-31 22:00:00|2503|2503|2547.5|2547.5|2562|2562|2468.5|2468.5|5696664
1275429600000|2010-06-01 22:00:00|2520|2520|2543|2543|2550|2550|2475.5|2475.5|4780297
1275516000000|2010-06-02 22:00:00|2591|2591|2589.5|2589.5|2611|2611|2565.5|2565.5|4211894
1275602400000|2010-06-03 22:00:00|2610|2610|2507|2507|2612.5|2612.5|2495.5|2495.5|6404791
1275861600000|2010-06-06 22:00:00|2453.5|2453.5|2456|2456|2484|2484|2433|2433|5867779
1275948000000|2010-06-07 22:00:00|2473|2473|2443|2443|2487.5|2487.5|2410|2410|7250136
1276034400000|2010-06-08 22:00:00|2448.5|2448.5|2454.5|2454.5|2455|2455|2394|2394|6615686
1276120800000|2010-06-09 22:00:00|2412.5|2412.5|2475|2475|2477|2477|2412.5|2412.5|5407538
1276207200000|2010-06-10 22:00:00|2465.5|2465.5|2480.5|2480.5|2485|2485|2446|2446|5155165
1276466400000|2010-06-13 22:00:00|2500|2500|2528|2528|2533.5|2533.5|2498|2498|4290255
1276552800000|2010-06-14 22:00:00|2498.5|2498.5|2547|2547|2561|2561|2493.5|2493.5|5141014
1276639200000|2010-06-15 22:00:00|2551.5|2551.5|2594.5|2594.5|2600|2600|2543|2543|5424231
1276725600000|2010-06-16 22:00:00|2583.5|2583.5|2600|2600|2615.5|2615.5|2575.5|2575.5|4987209
1276812000000|2010-06-17 22:00:00|2572|2572|2584.5|2584.5|2599|2599|2561.5|2561.5|6742394
1277071200000|2010-06-20 22:00:00|2616.5|2616.5|2630|2630|2639|2639|2610|2610|3846136
1277157600000|2010-06-21 22:00:00|2606|2606|2611|2611|2622.5|2622.5|2582.5|2582.5|3461439
1277244000000|2010-06-22 22:00:00|2589|2589|2560.5|2560.5|2606|2606|2547|2547|3451082
1277330400000|2010-06-23 22:00:00|2552|2552|2500|2500|2564|2564|2492|2492|5855102
1277416800000|2010-06-24 22:00:00|2491|2491|2437.5|2437.5|2514.5|2514.5|2421.5|2421.5|6766647
1277676000000|2010-06-27 22:00:00|2429|2429|2447|2447|2447|2447|2403|2403|4219847
1277762400000|2010-06-28 22:00:00|2415.5|2415.5|2353|2353|2423|2423|2346.5|2346.5|6853700
1277848800000|2010-06-29 22:00:00|2352.5|2352.5|2350|2350|2365.5|2365.5|2322|2322|5162814
1277935200000|2010-06-30 22:00:00|2297|2297|2279.5|2279.5|2311.5|2311.5|2264|2264|6388106
1278021600000|2010-07-01 22:00:00|2284|2284|2327|2327|2349|2349|2264|2264|5906539
1278280800000|2010-07-04 22:00:00|2308|2308|2305.5|2305.5|2328.5|2328.5|2302.5|2302.5|3253387
1278367200000|2010-07-05 22:00:00|2313.5|2313.5|2386|2386|2403|2403|2313|2313|4948306
1278453600000|2010-07-06 22:00:00|2360|2360|2459|2459|2459|2459|2345|2345|5534603
1278540000000|2010-07-07 22:00:00|2464|2464|2486.5|2486.5|2489|2489|2442|2442|4311820
1278626400000|2010-07-08 22:00:00|2500|2500|2496.5|2496.5|2516.5|2516.5|2490|2490|3595335
1278885600000|2010-07-11 22:00:00|2492|2492|2509.5|2509.5|2524|2524|2486|2486|2315723
1278972000000|2010-07-12 22:00:00|2505.5|2505.5|2559|2559|2559|2559|2504.5|2504.5|3116174
1279058400000|2010-07-13 22:00:00|2570|2570|2558|2558|2570|2570|2535.5|2535.5|3039365
1279144800000|2010-07-14 22:00:00|2556|2556|2533|2533|2579.5|2579.5|2527|2527|3516155
1279231200000|2010-07-15 22:00:00|2538.5|2538.5|2432|2432|2540.5|2540.5|2427.5|2427.5|8316508
1279490400000|2010-07-18 22:00:00|2419|2419|2450|2450|2477|2477|2419|2419|5590827
1279576800000|2010-07-19 22:00:00|2474.5|2474.5|2431.5|2431.5|2481|2481|2396|2396|4933679
1279663200000|2010-07-20 22:00:00|2446.5|2446.5|2431.5|2431.5|2492|2492|2428.5|2428.5|3709043
1279749600000|2010-07-21 22:00:00|2412.5|2412.5|2526|2526|2536|2536|2412.5|2412.5|5529801
1279836000000|2010-07-22 22:00:00|2519|2519|2531|2531|2545|2545|2509|2509|2619804
1280095200000|2010-07-25 22:00:00|2549.5|2549.5|2533.5|2533.5|2550|2550|2500|2500|2668648
1280181600000|2010-07-26 22:00:00|2539.5|2539|2549.5|2549.5|2576|2575|2532.5|2532|6361300
1280268000000|2010-07-27 22:00:00|2550|2549|2561.5|2560.5|2574.5|2574|2546|2545.5|3980985
1280354400000|2010-07-28 22:00:00|2562|2561|2606|2605|2645|2644.5|2560|2559|9849633
1280440800000|2010-07-29 22:00:00|2606.5|2605.5|2561.5|2561.5|2607|2606|2517.5|2516|6954986
1280700000000|2010-08-01 22:00:00|2550|2547.5|2619|2618|2630|2629.5|2549|2544|7526009
1280786400000|2010-08-02 22:00:00|2619.5|2618.5|2630|2629.5|2642|2641.5|2611|2605.5|6490945
1280872800000|2010-08-03 22:00:00|2629.5|2629|2648.5|2647.5|2649|2648.5|2618.5|2618|9028705
1280959200000|2010-08-04 22:00:00|2648|2648|2677.5|2677|2696|2696|2642.5|2641|7496674
1281045600000|2010-08-05 22:00:00|2683|2683|2619|2619|2683|2683|2596.5|2596.5|4662827
1281304800000|2010-08-08 22:00:00|2619.5|2619|2677.5|2677|2680|2679.5|2619.5|2612.5|5121647
1281391200000|2010-08-09 22:00:00|2677|2676.5|2638.5|2637.5|2748.5|2747|2607|2605|10187190
1281477600000|2010-08-10 22:00:00|2638|2638|2567|2566.5|2638.5|2638|2562.5|2561.5|6296771
1281564000000|2010-08-11 22:00:00|2567.5|2566|2603.5|2603|2608.5|2608|2550|2548.5|6577184
1281650400000|2010-08-12 22:00:00|2606|2606|2575|2575|2610.5|2610.5|2550|2550|2811110
1281909600000|2010-08-15 22:00:00|2575.5|2572.5|2533.5|2533|3290|2585|2528.5|1850|5154156
1281996000000|2010-08-16 22:00:00|2534|2533.5|2595|2594|2595.5|2594.5|2533.5|2533.5|5534581
1282082400000|2010-08-17 22:00:00|2594.5|2594.5|2596.5|2596|2613|2612.5|2574.5|2574|4837281
1282168800000|2010-08-18 22:00:00|2597|2596.5|2534|2533.5|2614.5|2612.5|2518|2517|7014365
1282255200000|2010-08-19 22:00:00|2524.5|2524.5|2497|2497|2559|2559|2497|2497|4303841
1282514400000|2010-08-22 22:00:00|2497|2496.5|2499|2498|2519|2518.5|2487|2486.5|4666566
1282600800000|2010-08-23 22:00:00|2498.5|2497.5|2460.5|2459.5|2499|2498|2441.5|2441|6591247
1282687200000|2010-08-24 22:00:00|2460|2460|2434.5|2434|2464|2462.5|2411.5|2410|8738749
1282773600000|2010-08-25 22:00:00|2435|2434.5|2430.5|2430|2456|2449|2413|2412.5|5446287
1282860000000|2010-08-26 22:00:00|2425.5|2425.5|2465|2465|2471.5|2471.5|2417|2417|3218214
1283119200000|2010-08-29 22:00:00|2465|2464.5|2488|2487|2507.5|2506.5|2465|2459.5|2950012
1283205600000|2010-08-30 22:00:00|2488.5|2487.5|2434|2433.5|2489.5|2489|2424|2423|7670796
1283292000000|2010-08-31 22:00:00|2434.5|2434|2538|2537|2548|2547.5|2423|2422|8974865
1283378400000|2010-09-01 22:00:00|2538.5|2537.5|2557.5|2557|2568.5|2568|2522.5|2517|6080466
1283464800000|2010-09-02 22:00:00|2558|2557.5|2592|2591.5|2645|2644.5|2558|2557.5|10527568
1283724000000|2010-09-05 22:00:00|2595|2593|2629|2628.5|2649|2649|2595|2588|4841473
1283810400000|2010-09-06 22:00:00|2628.5|2628|2633.5|2633|2650|2649.5|2610.5|2610|6595406
1283896800000|2010-09-07 22:00:00|2634|2633.5|2669|2668.5|2684|2683.5|2622|2616|7716731
1283983200000|2010-09-08 22:00:00|2668.5|2668|2685.5|2685|2700|2699.5|2632.5|2632|6875181
1284069600000|2010-09-09 22:00:00|2686|2685.5|2668.5|2667.5|2692|2691|2659.5|2659.5|5771079
1284328800000|2010-09-12 22:00:00|2662|2661.5|2675.5|2675|2697.5|2697|2662|2657|5140213
1284415200000|2010-09-13 22:00:00|2676|2675.5|2640.5|2639.5|2678.5|2678|2596.5|2596|10145253
1284501600000|2010-09-14 22:00:00|2640|2640|2608.5|2608|2655.5|2652.5|2601|2600.5|6301503
1284588000000|2010-09-15 22:00:00|2608|2607.5|2586|2585|2610|2609.5|2577.5|2577|6215696
1284674400000|2010-09-16 22:00:00|2619.5|2619.5|2532|2532|2619.5|2619.5|2515.5|2515.5|7786835
1284933600000|2010-09-19 22:00:00|2544.5|2540|2585|2584.5|2590|2589.5|2530.5|2530|7368430
1285020000000|2010-09-20 22:00:00|2585.5|2585|2597|2596.5|2623|2622.5|2568.5|2566.5|6981518
1285106400000|2010-09-21 22:00:00|2596.5|2596|2567.5|2567|2612|2610|2550.5|2550|7363964
1285192800000|2010-09-22 22:00:00|2600|2600|2565.5|2565.5|2609|2609|2525|2525|3341144
1285279200000|2010-09-23 22:00:00|2551.5|2551.5|2607|2607|2624.5|2624.5|2546|2546|4205129
1285538400000|2010-09-26 22:00:00|2625.5|2625.5|2619|2619|2642.5|2642.5|2608.5|2608.5|2490190
1285624800000|2010-09-27 22:00:00|2614.5|2614.5|2629|2629|2643|2643|2588|2588|2910733
1285711200000|2010-09-28 22:00:00|2639|2637.5|2629|2628|2661|2660|2592.5|2591.5|5029698
1285797600000|2010-09-29 22:00:00|2628.5|2628.5|2635|2634|2674|2673.5|2593.5|2593|5170964
1285884000000|2010-09-30 22:00:00|2618|2618|2595.5|2595.5|2659|2659|2581|2581|3657705
1286143200000|2010-10-03 22:00:00|2596.5|2595.5|2553.5|2552.5|2601|2597|2543.5|2542.5|3993560
1286229600000|2010-10-04 22:00:00|2553|2553|2599|2598|2613|2612.5|2550|2549.5|4476589
1286316000000|2010-10-05 22:00:00|2598.5|2598.5|2620|2619|2630|2629.5|2596.5|2595.5|3609517
1286402400000|2010-10-06 22:00:00|2619.5|2619.5|2679.5|2678.5|2698|2697.5|2616|2615.5|6197872
1286488800000|2010-10-07 22:00:00|2679|2679|2710|2709|2733|2733|2662|2661.5|5857702
1286748000000|2010-10-10 22:00:00|2705|2704.5|2713.5|2713|2728|2727.5|2697.5|2697|3343785
1286834400000|2010-10-11 22:00:00|2714|2713.5|2664|2663.5|2715|2714.5|2638|2637|4445507
1286920800000|2010-10-12 22:00:00|2663.5|2664|2794.5|2790|2794.5|2790|2662.5|2662|5067654
1287007200000|2010-10-13 22:00:00|2794|2789|2760.5|2760.5|2795|2794|2753|2752.5|5607738
1287093600000|2010-10-14 22:00:00|2789.5|2789.5|2781.5|2781.5|2798|2798|2758|2758|4597940
1287352800000|2010-10-17 22:00:00|2781.5|2780.5|2776|2775.5|2799|2798.5|2755|2751|2873132
1287439200000|2010-10-18 22:00:00|2776.5|2776|2760.5|2760|2791|2790|2740.5|2740|3629107
1287525600000|2010-10-19 22:00:00|2761|2760.5|2772|2771.5|2782.5|2782|2733|2732.5|3204863
1287612000000|2010-10-20 22:00:00|2772.5|2772|2820.5|2820|2837|2836.5|2758|2751.5|4374906
1287698400000|2010-10-21 22:00:00|2821|2820.5|2822|2820.5|2844.5|2843.5|2802.5|2801|2775412
1287957600000|2010-10-24 22:00:00|2848.5|2838|2816.5|2816|2850|2849.5|2805.5|2805.5|2410080
1288044000000|2010-10-25 22:00:00|2817|2816.5|2833.5|2832|2845|2844|2807.5|2806.5|3443322
1288130400000|2010-10-26 22:00:00|2834|2832.5|2788|2787|2845.5|2845|2775.5|2775|5222844
1288216800000|2010-10-27 22:00:00|2787.5|2787.5|2829.5|2828.5|2853|2852.5|2785|2785|4149852
1288303200000|2010-10-28 22:00:00|2818.5|2818.5|2868|2868|2882|2882|2811.5|2811.5|4787601
1288566000000|2010-10-31 23:00:00|2889|2887|2852|2850.5|2900|2901.5|2832|2831|166924
1288652400000|2010-11-01 23:00:00|2851|2835.5|2871|2870.5|2880|2877.5|2840|2835|139508
1288738800000|2010-11-02 23:00:00|2873.5|2865|2807|2804.5|2873.5|2871|2800|2798.5|228124
1288825200000|2010-11-03 23:00:00|2840.5|2838|2858|2857|2890|2889|2840|2838|2955030
1288911600000|2010-11-04 23:00:00|2862|2855.5|2864|2863|2885|2884.5|2832.5|2832|4124159
1289170800000|2010-11-07 23:00:00|2870|2869|2873|2873|2880|2879|2841|2840.5|3461493
1289257200000|2010-11-08 23:00:00|2864.5|2851.5|2886|2885.5|2900|2900|2859|2851|3315066
1289343600000|2010-11-09 23:00:00|2780|2769|2768|2767|2837|2836.5|2751|2750|6698991
1289430000000|2010-11-10 23:00:00|2781.5|2776|2728|2726|2783.5|2782.5|2720.5|2720.5|4611549
1289516400000|2010-11-11 23:00:00|2699|2698.5|2702|2701|2727|2725.5|2669|2668|5426521
1289775600000|2010-11-14 23:00:00|2693|2691|2760.5|2760.5|2768.5|2768|2672|2671.5|3949203
1289862000000|2010-11-15 23:00:00|2743.5|2740.5|2692.5|2692|2747.5|2742|2690|2690|4408217
1289948400000|2010-11-16 23:00:00|2675|2673|2704|2704|2707|2706.5|2670.5|2670|2678839
1290034800000|2010-11-17 23:00:00|2720|2718.5|2771|2770.5|2779|2778.5|2718.5|2718|4474587
1290121200000|2010-11-18 23:00:00|2787.5|2781.5|2787|2787|2802.5|2802|2759|2758.5|3612445
1290380400000|2010-11-21 23:00:00|2809.5|2808|2800.5|2800.5|2824.5|2824|2787|2786|5483232
1290466800000|2010-11-22 23:00:00|2775.5|2775|2717|2716|2796|2795|2711.5|2711|6171769
1290553200000|2010-11-23 23:00:00|2719.5|2711|2713|2712|2730.5|2729.5|2694|2693.5|3667683
1290639600000|2010-11-24 23:00:00|2700|2698|2681.5|2681|2706|2705.5|2670.5|2670|3997589
1290726000000|2010-11-25 23:00:00|2654|2652.5|2651.5|2650.5|2657|2656|2615.5|2615|6592865
1290985200000|2010-11-28 23:00:00|2655.5|2655|2569.5|2568.5|2684.5|2684.5|2547.5|2547|8570939
1291071600000|2010-11-29 23:00:00|2558|2555.5|2563.5|2562.5|2587|2586|2533.5|2532.5|7045986
1291158000000|2010-11-30 23:00:00|2584.5|2578.5|2559|2558|2588|2586|2529|2528|6276590
1291244400000|2010-12-01 23:00:00|2589|2578.5|2638|2637|2641|2640.5|2569|2568|8324763
1291330800000|2010-12-02 23:00:00|2629|2625.5|2625|2625|2644|2643.5|2608|2607|4494913
1291590000000|2010-12-05 23:00:00|2627|2626.5|2632.5|2631.5|2649.5|2649|2604|2603|3181573
1291676400000|2010-12-06 23:00:00|2648.5|2645|2682|2681|2694.5|2694|2643|2642|5692438
1291762800000|2010-12-07 23:00:00|2670.5|2665.5|2692|2692|2707|2706.5|2648|2647|4467960
1291849200000|2010-12-08 23:00:00|2718|2714.5|2759|2758|2767.5|2766.5|2690.5|2690|6186285
1291935600000|2010-12-09 23:00:00|2768.5|2762.5|2753|2752.5|2772.5|2772|2738.5|2738|3518690
1292194800000|2010-12-12 23:00:00|2762|2761|2763|2763|2779|2778.5|2745|2744.5|3615685
1292281200000|2010-12-13 23:00:00|2770|2768.5|2765|2764.5|2784|2783|2747.5|2747|3710323
1292367600000|2010-12-14 23:00:00|2762|2757|2746|2743.5|2767|2765.5|2725|2724.5|3801027
1292454000000|2010-12-15 23:00:00|2755|2753.5|2770|2768.5|2778|2777.5|2746|2745|2914186
1292540400000|2010-12-16 23:00:00|2778|2775|2716|2716|2788.5|2787.5|2716|2716|4953249
1292799600000|2010-12-19 23:00:00|2737|2730|2777.5|2776.5|2796|2795.5|2732|2730|3716447
1292886000000|2010-12-20 23:00:00|2798.5|2791|2815|2814|2825|2824.5|2775.5|2775|2955096
1292972400000|2010-12-21 23:00:00|2856|2781.5|2821.5|2820.5|2856|2828.5|2808|2781.5|2179970
1293058800000|2010-12-22 23:00:00|2823|2820|2817|2816|2827|2826|2798|2797|1433724
1293145200000|2010-12-23 23:00:00|2814.5|2810|2796.5|2796|2819|2815.5|2792|2791|361116
1293404400000|2010-12-26 23:00:00|2804|2800|2770.5|2767.5|2807|2804|2743|2742.5|1477168
1293490800000|2010-12-27 23:00:00|2771|2760.5|2746|2746|2773|2770.5|2734|2733|1494272
1293577200000|2010-12-28 23:00:00|2755|2753|2763|2761.5|2769.5|2769|2742|2741|1516830
1293663600000|2010-12-29 23:00:00|2772.5|2765|2717|2715.5|2777|2775.5|2714|2713|1905883
1293750000000|2010-12-30 23:00:00|2724|2723|2705.5|2705.5|2724|2723|2691|2690|790452
1294009200000|2011-01-02 23:00:00|2708|2706|2722.5|2721|2753|2752|2699|2694|2176917
1294095600000|2011-01-03 23:00:00|2754|2753|2756|2755.5|2768|2767.5|2731|2730|3390239
1294182000000|2011-01-04 23:00:00|2754|2751|2754|2753.5|2756.5|2756|2716|2716|3494003
1294268400000|2011-01-05 23:00:00|2760.5|2760|2745|2744.5|2784.5|2784|2735|2734|3117243
1294354800000|2011-01-06 23:00:00|2740.5|2738|2724|2723|2765|2763|2712.5|2712|4319759
1294614000000|2011-01-09 23:00:00|2716.5|2712|2669.5|2669|2720|2715|2662.5|2662|5201632
1294700400000|2011-01-10 23:00:00|2689.5|2681|2692|2690|2704.5|2700|2674|2672|4382383
1294786800000|2011-01-11 23:00:00|2694.5|2687.5|2767.5|2767|2773.5|2773.5|2694|2687|4761313
1294873200000|2011-01-12 23:00:00|2760|2759|2813|2812.5|2815|2814.5|2748.5|2747|5182322
1294959600000|2011-01-13 23:00:00|2814.5|2813.5|2850|2849.5|2855|2854.5|2803.5|2803|5287426
1295218800000|2011-01-16 23:00:00|2842.5|2842|2841|2840.5|2875.5|2875|2826.5|2825|3763520
1295305200000|2011-01-17 23:00:00|2858.5|2856|2890|2889|2890|2890|2852.5|2852|3739150
1295391600000|2011-01-18 23:00:00|2900|2898|2909|2908.5|2960.5|2960|2894|2893|6639966
1295478000000|2011-01-19 23:00:00|2928.5|2927|2999|2999|3004.5|3004|2922|2918.5|10278917
1295564400000|2011-01-20 23:00:00|2994.5|2994|2974.5|2974|3005|3004.5|2943|2942.5|8449167
1295823600000|2011-01-23 23:00:00|2955|2954|2978.5|2976.5|2993|2992.5|2942|2938.5|5311413
1295910000000|2011-01-24 23:00:00|2990|2990|2958.5|2958|3005|3004.5|2946.5|2946|4328274
1295996400000|2011-01-25 23:00:00|2969.5|2968|2928|2927.5|2988.5|2988|2909|2908.5|5876906
1296082800000|2011-01-26 23:00:00|2915.5|2912.5|2931.5|2930|2950|2949|2874|2873|7839567
1296169200000|2011-01-27 23:00:00|2929.5|2926.5|2900|2899.5|2960|2959.5|2895|2894|5708636
1296428400000|2011-01-30 23:00:00|2899|2898|2906|2904|2925|2924|2880.5|2880|5397387
1296514800000|2011-01-31 23:00:00|2930|2922.5|2941|2939|2956.5|2956|2895.5|2895|4256680
1296601200000|2011-02-01 23:00:00|2950|2948.5|2929|2927|2958|2957.5|2925|2925|3178813
1296687600000|2011-02-02 23:00:00|2933|2927.5|2893|2892|2940|2939.5|2883|2882|4370638
1296774000000|2011-02-03 23:00:00|2916.5|2914|2903.5|2899.5|2921|2920|2892|2891|2979764
1297033200000|2011-02-06 23:00:00|2905|2904.5|2944|2943|2950.5|2950.5|2902.5|2901|3327157
1297119600000|2011-02-07 23:00:00|2940|2929.5|2921.5|2921|2950|2948|2910|2909|4637959
1297206000000|2011-02-08 23:00:00|2925|2922.5|2943|2941|2967.5|2967|2922.5|2920|4042404
1297292400000|2011-02-09 23:00:00|2944|2941.5|2950|2948.5|2950|2948.5|2914.5|2914|4216565
1297378800000|2011-02-10 23:00:00|2952|2949.5|2981|2981|2988|2988|2922|2921.5|3769329
1297638000000|2011-02-13 23:00:00|2982|2981.5|2958|2957.5|2989|2988.5|2947.5|2947|2622134
1297724400000|2011-02-14 23:00:00|2948|2935|2958|2956|2987.5|2987|2942|2935|2849047
1297810800000|2011-02-15 23:00:00|2965|2959.5|2979.5|2979|2989|2988|2938|2937|3313333
1297897200000|2011-02-16 23:00:00|2978|2976|2983.5|2982|2986|2986|2956.5|2955.5|3156335
1297983600000|2011-02-17 23:00:00|2990|2985|2970|2969.5|3005|3004.5|2960.5|2960|4378131
1298242800000|2011-02-20 23:00:00|2979.5|2976.5|2932|2931.5|2988|2987.5|2927.5|2927|5590959
1298329200000|2011-02-21 23:00:00|2927|2923|2889|2888|2932.5|2931|2873|2872|9664336
1298415600000|2011-02-22 23:00:00|2887|2880|2841|2840|2890|2885.5|2828|2827|7264921
1298502000000|2011-02-23 23:00:00|2822|2821|2881.5|2880.5|2883|2882|2805|2804|9508952
1298588400000|2011-02-24 23:00:00|2888|2886.5|2904|2902|2924|2923.5|2860|2858|6080874
1298847600000|2011-02-27 23:00:00|2900|2890.5|2936|2934|2964.5|2963.5|2895.5|2890.5|3312548
1298934000000|2011-02-28 23:00:00|2933|2926|2879.5|2877.5|2940|2938.5|2862|2861.5|6479278
1299020400000|2011-03-01 23:00:00|2864|2859|2819|2818|2866|2862.5|2813|2812.5|6117796
1299106800000|2011-03-02 23:00:00|2809.5|2804.5|2859.5|2858|2880|2879.5|2781|2780|6302801
1299193200000|2011-03-03 23:00:00|2868.5|2861|2783.5|2783.5|2868.5|2867|2776.5|2776|7903651
1299452400000|2011-03-06 23:00:00|2782|2781.5|2762.5|2761.5|2812|2811.5|2761|2760.5|4584479
1299538800000|2011-03-07 23:00:00|2769.5|2750.5|2754.5|2753.5|2779.5|2771.5|2715.5|2714.5|6765895
1299625200000|2011-03-08 23:00:00|2756|2753.5|2741|2740.5|2776|2775.5|2732|2731|4334509
1299711600000|2011-03-09 23:00:00|2721|2720.5|2725|2724|2744|2743|2701.5|2701|4264082
1299798000000|2011-03-10 23:00:00|2702|2700.5|2728.5|2728|2759|2758|2681.5|2681|6664963
1300057200000|2011-03-13 23:00:00|2745|2740|2699|2698|2772|2771.5|2698|2697|12255506
1300143600000|2011-03-14 23:00:00|2637|2636|2641|2639|2678.5|2678|2557.5|2556.5|12554876
1300230000000|2011-03-15 23:00:00|2675.5|2665|2574.5|2573.5|2688|2688|2562.5|2562|9276376
1300316400000|2011-03-16 23:00:00|2608|2603.5|2608|2607.5|2619|2618.5|2569|2568.5|7595204
1300402800000|2011-03-17 23:00:00|2625|2621.5|2628.5|2628.5|2664|2663|2617.5|2616.5|9083070
1300662000000|2011-03-20 23:00:00|2680|2675|2701.5|2701|2706.5|2706|2656.5|2656|5415670
1300748400000|2011-03-21 23:00:00|2695|2694|2716.5|2715.5|2735|2734.5|2682.5|2682|6017412
1300834800000|2011-03-22 23:00:00|2708.5|2707.5|2745|2744.5|2748|2747.5|2708.5|2707.5|5397256
1300921200000|2011-03-23 23:00:00|2738|2734.5|2783|2781|2785|2784.5|2722|2721|3917883
1301007600000|2011-03-24 23:00:00|2790|2788|2786.5|2786|2793.5|2792.5|2769.5|2769|2918133
1301263200000|2011-03-27 22:00:00|2777.5|2777|2789|2788.5|2807.5|2807|2776.5|2775|4251633
1301349600000|2011-03-28 22:00:00|2798|2796.5|2809|2808|2810|2810|2776.5|2775.5|5003212
1301436000000|2011-03-29 22:00:00|2829|2820|2873.5|2872.5|2887|2886.5|2828.5|2811.5|5662461
1301522400000|2011-03-30 22:00:00|2887.5|2880.5|2887|2887|2898|2897.5|2848|2847.5|4972696
1301608800000|2011-03-31 22:00:00|2861|2858.5|2831.5|2831.5|2870|2864|2812.5|2812.5|8177841
1301868000000|2011-04-03 22:00:00|2829|2824.5|2828|2827.5|2837.5|2837|2809|2808.5|5881964
1301954400000|2011-04-04 22:00:00|2815|2815|2772|2772|2819|2816|2731.5|2731|9048493
1302040800000|2011-04-05 22:00:00|2773|2767.5|2760|2759|2785|2782|2720.5|2720|6249252
1302127200000|2011-04-06 22:00:00|2764|2763|2731|2730.5|2778.5|2778.5|2727|2726|6748130
1302213600000|2011-04-07 22:00:00|2752|2734.5|2732|2732|2754|2747|2703.5|2703|6621548
1302472800000|2011-04-10 22:00:00|2730|2727|2737|2736.5|2743.5|2743|2695.5|2695|4195722
1302559200000|2011-04-11 22:00:00|2728|2725.5|2721|2721|2754|2753.5|2713|2712.5|4283748
1302645600000|2011-04-12 22:00:00|2737|2733.5|2735.5|2734.5|2745|2744.5|2707|2706.5|3213463
1302732000000|2011-04-13 22:00:00|2717.5|2715|2714|2712.5|2729|2728.5|2696.5|2696.5|4146007
1302818400000|2011-04-14 22:00:00|2709.5|2704|2724|2723.5|2739|2738|2699.5|2698.5|4979468
1303077600000|2011-04-17 22:00:00|2720|2710.5|2646|2643|2720|2719|2625.5|2624.5|5190813
1303164000000|2011-04-18 22:00:00|2659.5|2651|2644|2643|2664.5|2662|2622.5|2622|3842377
1303250400000|2011-04-19 22:00:00|2669|2666|2721|2719|2724.5|2724|2655|2652.5|3988156
1303336800000|2011-04-20 22:00:00|2726.5|2725|2720.5|2719.5|2733|2729|2702.5|2701.5|3247357
1303768800000|2011-04-25 22:00:00|2707.5|2703|2735.5|2735|2738.5|2738|2696.5|2695|2481605
1303855200000|2011-04-26 22:00:00|2735.5|2733|2751|2751|2759.5|2759|2727.5|2726|2864210
1303941600000|2011-04-27 22:00:00|2770.5|2763|2774.5|2773.5|2785|2784.5|2753.5|2753|4495908
1304028000000|2011-04-28 22:00:00|2778|2777.5|2765|2765|2783.5|2782.5|2746|2745|3224486
1304287200000|2011-05-01 22:00:00|2798.5|2790|2774|2772|2798.5|2792.5|2757|2756|2261128
1304373600000|2011-05-02 22:00:00|2766|2757|2785|2784|2789|2788.5|2749.5|2749|3868043
1304460000000|2011-05-03 22:00:00|2730.5|2727.5|2670|2669.5|2733|2732.5|2663|2662|5585194
1304546400000|2011-05-04 22:00:00|2682.5|2677|2646.5|2645.5|2690|2689|2630.5|2630|4208178
1304632800000|2011-05-05 22:00:00|2662|2660|2669|2668|2678|2677.5|2637.5|2636.5|4002876
1304892000000|2011-05-08 22:00:00|2659.5|2658|2612.5|2612|2659.5|2658|2601.5|2601|4937186
1304978400000|2011-05-09 22:00:00|2619|2615|2630|2629|2650|2649|2616|2615|3673144
1305064800000|2011-05-10 22:00:00|2645|2640.5|2626.5|2626.5|2648|2645.5|2613.5|2613|5732366
1305151200000|2011-05-11 22:00:00|2601|2597|2600|2599|2618|2617.5|2555.5|2555|6921694
1305237600000|2011-05-12 22:00:00|2616|2615|2583|2581.5|2636|2635|2579.5|2579|3694563
1305496800000|2011-05-15 22:00:00|2574.5|2570|2588|2587.5|2600|2599.5|2557|2556.5|4197420
1305583200000|2011-05-16 22:00:00|2578|2576|2592.5|2591.5|2625|2624.5|2562|2561|6491213
1305669600000|2011-05-17 22:00:00|2604|2602|2620|2619.5|2634|2633.5|2603|2602|4721708
1305756000000|2011-05-18 22:00:00|2631|2630|2633.5|2633|2655|2654|2619.5|2618.5|3523073
1305842400000|2011-05-19 22:00:00|2640|2637.5|2611|2610|2660|2659.5|2610|2610|3962129
1306101600000|2011-05-22 22:00:00|2596|2592|2562|2561|2608.5|2605.5|2553|2552|3634421
1306188000000|2011-05-23 22:00:00|2568|2560|2564|2562|2582|2576|2556.5|2553|3032943
1306274400000|2011-05-24 22:00:00|2552.5|2551|2567.5|2567|2571.5|2571|2544|2543.5|4151267
1306360800000|2011-05-25 22:00:00|2570|2568|2547|2545|2578|2577|2538|2537.5|4686709
1306447200000|2011-05-26 22:00:00|2573.5|2567|2541|2541|2587|2586|2529.5|2529|4782022
1306706400000|2011-05-29 22:00:00|2539|2535|2521.5|2521|2547|2546|2512|2511.5|2736617
1306792800000|2011-05-30 22:00:00|2544.5|2538|2552.5|2552|2561|2560.5|2532.5|2530|5339106
1306879200000|2011-05-31 22:00:00|2562.5|2561.5|2516.5|2516|2567|2563.5|2511.5|2511|4985500
1306965600000|2011-06-01 22:00:00|2509|2505|2482.5|2481.5|2510|2509|2481.5|2481|2903636
1307052000000|2011-06-02 22:00:00|2485|2483.5|2457.5|2456.5|2492|2490.5|2430|2429|4608054
1307311200000|2011-06-05 22:00:00|2452|2448|2436.5|2435.5|2472|2470.5|2430.5|2430|3464075
1307397600000|2011-06-06 22:00:00|2438|2434|2452.5|2451|2462.5|2462|2436|2434|3757599
1307484000000|2011-06-07 22:00:00|2451.5|2450|2446|2445.5|2461|2460|2429.5|2429|3871934
1307570400000|2011-06-08 22:00:00|2450|2449|2468.5|2466.5|2478|2477.5|2442.5|2442|4865296
1307656800000|2011-06-09 22:00:00|2468.5|2466|2418|2417|2472|2468|2412.5|2412|4545756
1307916000000|2011-06-12 22:00:00|2418|2417|2406|2405|2428|2421.5|2401.5|2401|2800662
1308002400000|2011-06-13 22:00:00|2425.5|2420|2427.5|2427.5|2437|2436.5|2412.5|2412|4281175
1308088800000|2011-06-14 22:00:00|2424.5|2422|2392.5|2392|2442|2441.5|2390.5|2390|4730245
1308175200000|2011-06-15 22:00:00|2389.5|2386.5|2424.5|2424|2428|2427.5|2382|2381.5|8096031
1308261600000|2011-06-16 22:00:00|2413.5|2408.5|2451.5|2450|2465.5|2465|2400.5|2400.5|10963156
1308520800000|2011-06-19 22:00:00|2412.5|2412|2417|2416|2419|2418.5|2394.5|2394|3100971
1308607200000|2011-06-20 22:00:00|2433|2429.5|2462|2461|2463|2462.5|2421.5|2420|3256252
1308693600000|2011-06-21 22:00:00|2460|2460|2459|2458|2469|2468.5|2443.5|2443|3117187
1308780000000|2011-06-22 22:00:00|2440.5|2440|2404.5|2404.5|2448|2445.5|2395.5|2395|5546429
1308866400000|2011-06-23 22:00:00|2430.5|2427|2406|2405.5|2465|2464|2398.5|2398|6039835
1309125600000|2011-06-26 22:00:00|2402.5|2400|2395|2393|2418|2417.5|2377|2376.5|5025728
1309212000000|2011-06-27 22:00:00|2398.5|2398.5|2410|2410|2426|2425.5|2386.5|2386|5840597
1309298400000|2011-06-28 22:00:00|2427.5|2421|2474|2472.5|2476.5|2476|2420.5|2419.5|6509499
1309384800000|2011-06-29 22:00:00|2505|2500|2526|2525|2526.5|2526|2487.5|2481|5551557
1309471200000|2011-06-30 22:00:00|2534.5|2531|2530|2528|2542|2542|2511.5|2511|5335757
1309730400000|2011-07-03 22:00:00|2539|2538|2535.5|2535.5|2544|2543.5|2527.5|2527|2881839
1309816800000|2011-07-04 22:00:00|2529.5|2526|2491|2491|2529.5|2527|2482.5|2482|4986246
1309903200000|2011-07-05 22:00:00|2498|2498|2459.5|2458.5|2499|2498|2447.5|2447.5|6403028
1309989600000|2011-07-06 22:00:00|2476.5|2473|2493|2492|2505.5|2505|2466|2465|4842957
1310076000000|2011-07-07 22:00:00|2499.5|2498|2429.5|2429|2501|2500|2429.5|2428.5|5811057
1310335200000|2011-07-10 22:00:00|2409|2402|2366|2365.5|2426|2425|2356.5|2355.5|5978386
1310421600000|2011-07-11 22:00:00|2343.5|2343|2333|2332|2355|2354|2281|2280.5|8937788
1310508000000|2011-07-12 22:00:00|2334|2332.5|2352|2351.5|2354.5|2354|2315.5|2314.5|4748411
1310594400000|2011-07-13 22:00:00|2335.5|2328|2328|2327.5|2350|2349.5|2321.5|2321|3995302
1310680800000|2011-07-14 22:00:00|2321|2319|2293|2291.5|2329.5|2328|2284.5|2284|7260733
1310940000000|2011-07-17 22:00:00|2277.5|2274.5|2252|2251|2278|2277.5|2246|2246|5058437
1311026400000|2011-07-18 22:00:00|2259|2252.5|2262|2260.5|2277|2276.5|2251.5|2251|5257949
1311112800000|2011-07-19 22:00:00|2282|2277.5|2313.5|2312.5|2316.5|2316|2267.5|2267|6876189
1311199200000|2011-07-20 22:00:00|2328|2326|2370|2369|2379|2379|2296.5|2296|5255939
1311285600000|2011-07-21 22:00:00|2384|2380|2395|2394.5|2397|2396.5|2361.5|2361|4093561
1311544800000|2011-07-24 22:00:00|2372|2364|2376|2375.5|2401.5|2401|2368|2364|3819619
1311631200000|2011-07-25 22:00:00|2393.5|2385|2367.5|2366.5|2404|2402.5|2356|2355.5|2887151
1311717600000|2011-07-26 22:00:00|2360|2358|2330|2329.5|2364.5|2362|2319.5|2319|3610189
1311804000000|2011-07-27 22:00:00|2324|2316|2320|2319|2328.5|2327.5|2289.5|2289|4219175
1311890400000|2011-07-28 22:00:00|2299|2297.5|2289|2286.5|2301|2297.5|2251.5|2251|5863439
1312149600000|2011-07-31 22:00:00|2305.5|2301|2216.5|2215.5|2310|2307.5|2202|2201.5|5479881
1312236000000|2011-08-01 22:00:00|2202|2200|2188.5|2187.5|2218.5|2218|2180.5|2180|7488726
1312322400000|2011-08-02 22:00:00|2170|2167.5|2191|2191|2230|2229.5|2167.5|2164|8905046
1312408800000|2011-08-03 22:00:00|2209.5|2208|2101|2100.5|2225.5|2225|2100.5|2100|9672080
1312495200000|2011-08-04 22:00:00|2040|2039.5|2046.5|2045.5|2105|2104|2029.5|2027|15159285
1312754400000|2011-08-07 22:00:00|2070.5|2064|1998|1992|2120|2119.5|1993|1992|11121521
1312840800000|2011-08-08 22:00:00|1996|1993|2016.5|2011|2037|2036|1906|1903.5|19838399
1312927200000|2011-08-09 22:00:00|2098|2092|1933|1932|2098|2097|1922|1921.5|17054568
1313013600000|2011-08-10 22:00:00|1975|1970|1963.5|1962.5|1992|1991.5|1832.5|1831|16260147
1313100000000|2011-08-11 22:00:00|1961|1960|2079|2077.5|2080.5|2080|1905|1904|12730059
1313359200000|2011-08-14 22:00:00|2091.5|2091|2095.5|2095|2117|2115.5|2058.5|2057|5895669
1313445600000|2011-08-15 22:00:00|2083|2076|2045|2043|2100|2099.5|2022|2021|7963927
1313532000000|2011-08-16 22:00:00|2040|2034|2069|2068|2084|2083.5|2007.5|2006|6133470
1313618400000|2011-08-17 22:00:00|2050.5|2043|1941|1940|2051|2049|1918|1917|11012202
1313704800000|2011-08-18 22:00:00|1941.5|1940|1953|1951|1995|1994|1870|1867.5|12169305
1313964000000|2011-08-21 22:00:00|1939|1937.5|2021|2019.5|2066|2064.5|1930|1928|7787492
1314050400000|2011-08-22 22:00:00|2038.5|2038|2056|2052.5|2090|2090|2027.5|2026.5|6825081
1314136800000|2011-08-23 22:00:00|2078|2070|2135|2133|2158|2157|2058.5|2057|9543801
1314223200000|2011-08-24 22:00:00|2149.5|2143.5|2087.5|2087|2158|2157.5|2079|2078|7280331
1314309600000|2011-08-25 22:00:00|2091|2088|2082|2081|2111.5|2110.5|2022|2021|7643879
1314568800000|2011-08-28 22:00:00|2120|2111|2162|2161|2170.5|2170.5|2108|2106|3307214
1314655200000|2011-08-29 22:00:00|2169.5|2163|2130|2129|2171.5|2171|2108|2106.5|4920926
1314741600000|2011-08-30 22:00:00|2129.5|2128|2190.5|2187.5|2197.5|2197|2117.5|2116|5203476
1314828000000|2011-08-31 22:00:00|2192|2190.5|2138|2136|2196.5|2195|2126.5|2126|8165979
1314914400000|2011-09-01 22:00:00|2131.5|2128.5|2084.5|2082|2138.5|2137.5|2060|2059.5|4881699
1315173600000|2011-09-04 22:00:00|2040|2033.5|2012|2011|2062.5|2061.5|1997.5|1997|7897935
1315260000000|2011-09-05 22:00:00|2010|2009|1962.5|1962.5|2054.5|2053.5|1950.5|1950|9392656
1315346400000|2011-09-06 22:00:00|2017.5|2012|2048|2047|2048|2047|2000.5|2000|6551278
1315432800000|2011-09-07 22:00:00|2047|2043.5|2052.5|2051.5|2070|2069.5|2016|2015.5|5786280
1315519200000|2011-09-08 22:00:00|2037|2034|1988|1987.5|2053.5|2052.5|1980|1980|8305324
1315778400000|2011-09-11 22:00:00|1935|1933.5|1966|1965|1985|1984.5|1899.5|1899.5|14437726
1315864800000|2011-09-12 22:00:00|1981|1975|1960.5|1960.5|1981|1978|1897|1896|11202939
1315951200000|2011-09-13 22:00:00|1952|1950|2032|2031|2035|2034.5|1943|1941|10058724
1316037600000|2011-09-14 22:00:00|2040.5|2033|2200|2107|2200|2119|2034.5|2033|8677316
1316124000000|2011-09-15 22:00:00|2119|2116.5|2094.5|1977|2141|2140|2091|1977|8600361
1316383200000|2011-09-18 22:00:00|2056.5|2054|2065|2062|2076.5|2076|2034|2033.5|6877246
1316469600000|2011-09-19 22:00:00|2052|2044|2144|2122|2144|2124.5|2049.5|2044|5089702
1316556000000|2011-09-20 22:00:00|2118|2117|2098|2094|2140|2139.5|2085.5|2083|5077831
1316642400000|2011-09-21 22:00:00|2046|2040.5|1997|1996|2059.5|2057.5|1982|1981|8400911
1316728800000|2011-09-22 22:00:00|2025.5|2023.5|2014.5|2014|2034|2033|1944.5|1943|8769263
1316988000000|2011-09-25 22:00:00|1992|1983|2107|2106|2113.5|2113|1986.5|1982|9208830
1317074400000|2011-09-26 22:00:00|2145|2141|2252|2250|2252|2251.5|2129|2128.5|9392727
1317160800000|2011-09-27 22:00:00|2235|2231|2254.5|2250|2295|2294|2220.5|2212|7376872
1317247200000|2011-09-28 22:00:00|2239.5|2234.5|2298|2294|2314|2313.5|2233|2231|5210059
1317333600000|2011-09-29 22:00:00|2268|2264|2234|2231|2281.5|2280|2222|2221.5|7486396
1317592800000|2011-10-02 22:00:00|2188|2180.5|2229.5|2227.5|2259|2256.5|2181.5|2180|5731913
1317679200000|2011-10-03 22:00:00|2217.5|2212.5|2215|2211|2228|2227.5|2169.5|2169.5|7707848
1317765600000|2011-10-04 22:00:00|2257.5|2251.5|2291.5|2289.5|2293|2292.5|2223|2222|6801977
1317852000000|2011-10-05 22:00:00|2300.5|2300|2344.5|2344|2344.5|2344|2292|2291|6829169
1317938400000|2011-10-06 22:00:00|2350|2345|2380|2378|2390|2389.5|2327.5|2325|6462115
1318197600000|2011-10-09 22:00:00|2393|2392|2379.5|2376.5|2413|2412.5|2355|2355|7822494
1318284000000|2011-10-10 22:00:00|2373|2368.5|2314|2313|2379|2376.5|2306.5|2306|7700990
1318370400000|2011-10-11 22:00:00|2314.5|2308.5|2306|2303|2314.5|2313.5|2283|2282|11422051
1318456800000|2011-10-12 22:00:00|2307|2297.5|2307|2302|2320|2319.5|2283|2282|6922516
1318543200000|2011-10-13 22:00:00|2324.5|2318.5|2362|2357|2373|2372.5|2317.5|2315|5153211
1318802400000|2011-10-16 22:00:00|2371.5|2370|2313.5|2312|2394|2392.5|2310|2309.5|5790337
1318888800000|2011-10-17 22:00:00|2260|2249|2170|2168.5|2260|2249|2166|2165.5|14646739
1318975200000|2011-10-18 22:00:00|2190|2189|2177.5|2177|2208|2207|2151|2150.5|7575249
1319061600000|2011-10-19 22:00:00|2150|2146.5|2092|2091|2154|2153|2089|2087.5|7247890
1319148000000|2011-10-20 22:00:00|2115.5|2112.5|2150.5|2150|2154|2153.5|2097|2096|5888054
1319407200000|2011-10-23 22:00:00|2169|2161|2160|2158.5|2178|2176|2106|2105|5178583
1319493600000|2011-10-24 22:00:00|2145|2145|2105|2102|2155|2153.5|2093|2090|5861522
1319580000000|2011-10-25 22:00:00|2120|2109.5|2086|2084|2138|2137.5|2076.5|2076|5350640
1319666400000|2011-10-26 22:00:00|2198|2197.5|2247|2246|2247.5|2247.5|2153|2149.5|10180914
1319752800000|2011-10-27 22:00:00|2245.5|2242.5|2182|2177.5|2245.5|2244.5|2162|2161.5|8052282
1320015600000|2011-10-30 23:00:00|2113.5|2113.5|2058|2057|2122|2114|2055|2055|11416858
1320102000000|2011-10-31 23:00:00|2025.5|2023|1976|1974.5|2030|2024.5|1964.5|1964|10735992
1320188400000|2011-11-01 23:00:00|2006|2001|2019.5|2015.5|2021.5|2020.5|1962|1961.5|7750474
1320274800000|2011-11-02 23:00:00|1974|1967|2098.5|2095.5|2108.5|2107.5|1965|1964|8703804
1320361200000|2011-11-03 23:00:00|2095.5|2093.5|2009|2007|2106.5|2106|2001.5|2001|6617593
1320620400000|2011-11-06 23:00:00|1993.5|1993|2052.5|2047|2085|2084.5|1969.5|1969|7872552
1320706800000|2011-11-07 23:00:00|2048|2044|2075|2074.5|2100|2099|2032.5|2032|7220033
1320793200000|2011-11-08 23:00:00|2077|2073.5|2004|2003|2096|2095.5|1982.5|1982|9382577
1320879600000|2011-11-09 23:00:00|1920|1916|2003|2002|2022|2021|1910.5|1908|12348896
1320966000000|2011-11-10 23:00:00|2004|2000|2058|2056|2068.5|2068|1980|1978|5553295
1321225200000|2011-11-13 23:00:00|2057.5|2054|1977|1976|2067.5|2066.5|1972|1971.5|5820725
1321311600000|2011-11-14 23:00:00|1986.5|1985.5|1975.5|1974|2019|2018|1964.5|1964|6588992
1321398000000|2011-11-15 23:00:00|1961|1958|1977|1976|1999|1998|1941.5|1940.5|5927933
1321484400000|2011-11-16 23:00:00|1974|1970|1931.5|1930|1974.5|1971.5|1917|1916.5|6231679
1321570800000|2011-11-17 23:00:00|1921|1920|1936|1932|1960|1959|1914.5|1913|6578222
1321830000000|2011-11-20 23:00:00|1929|1925|1862|1860|1929|1928.5|1857.5|1857|5728407
1321916400000|2011-11-21 23:00:00|1876|1870|1862.5|1862|1892.5|1892.5|1852|1851.5|4059252
1322002800000|2011-11-22 23:00:00|1848|1843.5|1826|1822|1866.5|1865|1823.5|1822|7759608
1322089200000|2011-11-23 23:00:00|1834|1829.5|1802|1802|1852|1851|1796|1795.5|5588893
1322175600000|2011-11-24 23:00:00|1797.5|1796.5|1811|1810|1817.5|1817|1766|1765|4594775
1322434800000|2011-11-27 23:00:00|1839.5|1836|1950.5|1949|1953|1953|1830|1825.5|10841137
1322521200000|2011-11-28 23:00:00|1940|1933.5|1958.5|1957|1981.5|1980|1922|1921|6584223
1322607600000|2011-11-29 23:00:00|1942.5|1941.5|2071.5|2066.5|2089.5|2089|1935.5|1935|9954464
1322694000000|2011-11-30 23:00:00|2078|2074|2089.5|2088.5|2117|2116.5|2057.5|2056|6509985
1322780400000|2011-12-01 23:00:00|2113|2109|2089|2088|2139.5|2138|2079|2079|5966599
1323039600000|2011-12-04 23:00:00|2116.5|2115|2146|2143.5|2159|2158|2104.5|2103|6077528
1323126000000|2011-12-05 23:00:00|2112|2110|2099|2098.5|2119|2117.5|2087.5|2087|5677010
1323212400000|2011-12-06 23:00:00|2126|2125.5|2095.5|2087|2153|2152|2066|2065.5|5372466
1323298800000|2011-12-07 23:00:00|2108|2107|2041|2029|2128|2127|2028.5|2028.5|6161463
1323385200000|2011-12-08 23:00:00|2036.5|2034|2134.5|2130.5|2136.5|2136|2031|2030.5|7179696
1323644400000|2011-12-11 23:00:00|2138|2136|2084.5|2076.5|2146.5|2145.5|2071.5|2071|5784376
1323730800000|2011-12-12 23:00:00|2077|2071|2033.5|2029.5|2080|2079.5|2011.5|2011|5244263
1323817200000|2011-12-13 23:00:00|2021|2020|1976|1967|2039.5|2038.5|1959|1958|6702415
1323903600000|2011-12-14 23:00:00|1974|1970|2010.5|2006|2018.5|2018.5|1962.5|1960|5143798
1323990000000|2011-12-15 23:00:00|2015|2011.5|1979.5|1972.5|2020|2019.5|1972|1971.5|8308786
1324249200000|2011-12-18 23:00:00|1959.5|1958|1956.5|1948.5|1997.5|1997|1945.5|1945|4234661
1324335600000|2011-12-19 23:00:00|1957|1954.5|2019.5|2010.5|2019.5|2018|1946|1945|3920053
1324422000000|2011-12-20 23:00:00|2036.5|2033|1964|1958.5|2062.5|2061.5|1958.5|1958.5|4925056
1324508400000|2011-12-21 23:00:00|1987.5|1984|2025.5|2020|2026|2025.5|1987.5|1984|3891259
1324594800000|2011-12-22 23:00:00|2039|2038|2050.5|2049.5|2060|2059|2036.5|2035.5|1814198
1324940400000|2011-12-26 23:00:00|2054|2050|2060|2054.5|2090|2088|2049.5|2049|1523368
1325026800000|2011-12-27 23:00:00|2059.5|2058|2033.5|1905|2088.5|2087|2024.5|1905|2166304
1325113200000|2011-12-28 23:00:00|2032.5|2030|2140|2075.5|2140|2087|2023.5|2023|2872389
1325199600000|2011-12-29 23:00:00|2099|2091|2140|2062|2140|2108.5|2047.5|2047|3031736
1325458800000|2012-01-01 23:00:00|2118|2115|2173|2172|2175|2174.5|2105.5|2105|2633799
1325545200000|2012-01-02 23:00:00|2182.5|2178|2173|2164.5|2185|2179|2116.5|2115.5|4493427
1325631600000|2012-01-03 23:00:00|2167|2165|2138|2132.5|2172|2170|2121.5|2121|3059074
1325718000000|2012-01-04 23:00:00|2135.5|2135|2081|2080|2142.5|2141.5|2057.5|2057|4685850
1325804400000|2012-01-05 23:00:00|2091|2082|2069.5|2067|2126.5|2125|2057|2057|3283787
1326063600000|2012-01-08 23:00:00|2076.5|2072|2059.5|2052.5|2094|2093|2041.5|2041|3136152
1326150000000|2012-01-09 23:00:00|2077|2073.5|2133.5|2132.5|2152|2151.5|2074.5|2071.5|5295022
1326236400000|2012-01-10 23:00:00|2129.5|2126|2118.5|2117|2150|2149.5|2102.5|2102|4138805
1326322800000|2012-01-11 23:00:00|2136|2130|2123|2121|2170|2169|2110.5|2110|4788148
1326409200000|2012-01-12 23:00:00|2140|2133.5|2085|2084|2148|2147.5|2063|2062|5200213
1326668400000|2012-01-15 23:00:00|2070|2080|2102.5|2098|2105.5|2104.5|2065|2063|3211290
1326754800000|2012-01-16 23:00:00|2136.5|2130.5|2147.5|2143.5|2174|2174|2115.5|2115|4752388
1326841200000|2012-01-17 23:00:00|2159|2154|2106|2102|2171.5|2171|2101|2100.5|6296342
1326927600000|2012-01-18 23:00:00|2133.5|2116.5|2137.5|2135.5|2137.5|2137.5|2090.5|2090|5806383
1327014000000|2012-01-19 23:00:00|2150|2143|2116|2115.5|2150|2147.5|2095.5|2094.5|4726100
1327273200000|2012-01-22 23:00:00|2105|2100.5|2033|2032|2105|2101|2026|2025.5|9557479
1327359600000|2012-01-23 23:00:00|2036|2035.5|2079|2073.5|2079|2076.5|2027.5|2025|6649784
1327446000000|2012-01-24 23:00:00|2090|2087|2051|2049.5|2094|2092.5|2015|2014.5|6002808
1327532400000|2012-01-25 23:00:00|2068|2065.5|2101.5|2100.5|2102|2102|2060|2056.5|6347682
1327618800000|2012-01-26 23:00:00|2095|2093|2080|2078.5|2116|2115.5|2056.5|2056|5498732
1327878000000|2012-01-29 23:00:00|2063.5|2063|2049.5|2049|2076.5|2076|2048.5|2048.5|3857186
1327964400000|2012-01-30 23:00:00|2065|2056|2075.5|2069|2087|2086.5|2060.5|2056|6944670
1328050800000|2012-01-31 23:00:00|2090|2085|2125.5|2123.5|2129|2128.5|2087.5|2085|6730056
1328137200000|2012-02-01 23:00:00|2148|2135|2121|2119.5|2159.5|2159|2101.5|2101|4603197
1328223600000|2012-02-02 23:00:00|2119|2116.5|2156.5|2155|2157.5|2157|2107|2106.5|5019390
1328482800000|2012-02-05 23:00:00|2149|2143.5|2127|2126.5|2149|2146|2108.5|2107.5|5784470
1328569200000|2012-02-06 23:00:00|2140|2137|2136|2134.5|2153.5|2152|2109|2108.5|4768577
1328655600000|2012-02-07 23:00:00|2145|2140.5|2132|2131.5|2154.5|2151|2130.5|2130|6399052
1328742000000|2012-02-08 23:00:00|2075|2072|2022.5|2021|2109|2105.5|1997.5|1997|18077629
1328828400000|2012-02-09 23:00:00|2000|1999|1949|1946|2000|1999|1946|1945|13339722
1329087600000|2012-02-12 23:00:00|1977|1975|1945.5|1945|1985|1984.5|1939.5|1939|6628068
1329174000000|2012-02-13 23:00:00|1940|1935|1937|1936|1969.5|1968.5|1906|1905.5|10064096
1329260400000|2012-02-14 23:00:00|1954.5|1952|1945|1944|1959|1958|1931.5|1931|5296482
1329346800000|2012-02-15 23:00:00|1927.5|1927|1959.5|1958|1959.5|1958|1911|1910.5|8316526
1329433200000|2012-02-16 23:00:00|1974|1971.5|1985|1983|1994.5|1994|1972|1971.5|6681678
1329692400000|2012-02-19 23:00:00|1990|1987|1986.5|1986|1993|1992.5|1961|1960.5|4964367
1329778800000|2012-02-20 23:00:00|1991|1990|1984|1983|1992.5|1991.5|1957.5|1957|4252622
1329865200000|2012-02-21 23:00:00|1968|1958.5|1964.5|1962|1968.5|1967.5|1949|1949|7025197
1329951600000|2012-02-22 23:00:00|1962|1956|1959|1957|1974|1972.5|1941.5|1941|5629719
1330038000000|2012-02-23 23:00:00|1969.5|1969|1968.5|1967.5|1981|1980|1949.5|1949|4947511
1330297200000|2012-02-26 23:00:00|1959|1958.5|1974|1973|1978|1977.5|1941.5|1941|3387160
1330383600000|2012-02-27 23:00:00|1978|1973.5|1971.5|1971|1986|1985.5|1948.5|1948|5377241
1330470000000|2012-02-28 23:00:00|1978.5|1975.5|1949|1945|1989|1988.5|1944.5|1944.5|6505258
1330556400000|2012-02-29 23:00:00|1946.5|1946|1979|1977.5|1982|1981.5|1941.5|1941|5681468
1330642800000|2012-03-01 23:00:00|1987|1985|1961|1960|1987|1985|1959|1958.5|6205461
1330902000000|2012-03-04 23:00:00|1953.5|1953|1975|1972|1975|1974|1937.5|1937|6458454
1330988400000|2012-03-05 23:00:00|1960.5|1959|1936|1934|1978.5|1977.5|1932.5|1932|8070878
1331074800000|2012-03-06 23:00:00|1946.5|1938|1945.5|1945|1953|1951|1927.5|1927|5662713
1331161200000|2012-03-07 23:00:00|1951.5|1950|1984|1983|1987.5|1987.5|1931|1930|6196630
1331247600000|2012-03-08 23:00:00|1987.5|1985|1976.5|1976|1991|1990|1950.5|1950|6124674
1331506800000|2012-03-11 23:00:00|1959|1951.5|1947|1946.5|1960.5|1960|1930|1929.5|7048203
1331593200000|2012-03-12 23:00:00|1965|1960.5|1989|1987.5|1990|1989.5|1956.5|1955|5176265
1331679600000|2012-03-13 23:00:00|1998|1997|2001.5|2001|2022.5|2021.5|1987.5|1987|6479612
1331766000000|2012-03-14 23:00:00|1998.5|1996.5|2005.5|2004.5|2011.5|2011|1982|1981.5|5389639
1331852400000|2012-03-15 23:00:00|2018|2015|1998.5|1997.5|2021.5|2021|1993.5|1993.5|7601766
1332111600000|2012-03-18 23:00:00|1993|1992.5|1998.5|1997.5|2001|2001|1979.5|1979|5460109
1332198000000|2012-03-19 23:00:00|1996|1986.5|1987.5|1987|2007|2006.5|1983.5|1983.5|4143170
1332284400000|2012-03-20 23:00:00|2000|1996|1992|1991|2004.5|2004|1980.5|1980|4129329
1332370800000|2012-03-21 23:00:00|1985|1981.5|1964|1963.5|1989|1987|1950|1950|6083605
1332457200000|2012-03-22 23:00:00|1968|1964|1956|1955|1969|1968|1937.5|1937|4778334
1332712800000|2012-03-25 22:00:00|1967|1965|1969|1968|1981|1980.5|1943.5|1942.5|3635186
1332799200000|2012-03-26 22:00:00|1975.5|1973.5|1963|1961.5|1998.5|1997.5|1951|1950.5|6288953
1332885600000|2012-03-27 22:00:00|1956|1951.5|1943|1942|1974|1973.5|1938|1937.5|4534716
1332972000000|2012-03-28 22:00:00|1939.5|1937.5|1915.5|1912.5|1952|1951.5|1905.5|1905|10648455
1333058400000|2012-03-29 22:00:00|1924.5|1922|1940|1938.5|1952|1951|1912|1911|4777252
1333317600000|2012-04-01 22:00:00|1941|1938.5|1954.5|1953.5|1955|1954.5|1915.5|1915|5685841
1333404000000|2012-04-02 22:00:00|1953|1947.5|1906.5|1903|1955|1950|1903.5|1903|7895809
1333490400000|2012-04-03 22:00:00|1903|1900.5|1857|1855.5|1903|1901|1852|1851|8416868
1333576800000|2012-04-04 22:00:00|1860|1858.5|1864.5|1864|1867.5|1866.5|1819|1818|7088260
1334008800000|2012-04-09 22:00:00|1815|1861|1828|1826.5|1862.5|1862|1813.5|1811|6173779
1334095200000|2012-04-10 22:00:00|1811|1810|1839.5|1838|1865.5|1865|1810|1810|5989817
1334181600000|2012-04-11 22:00:00|1831|1825|1835|1831|1840|1839.5|1801|1800.5|5900361
1334268000000|2012-04-12 22:00:00|1827.5|1818.5|1791.5|1789.5|1830|1825|1778.5|1777.5|6490280
1334527200000|2012-04-15 22:00:00|1788.5|1787|1861|1860|1891|1890.5|1788.5|1787|11264664
1334613600000|2012-04-16 22:00:00|1848|1847|1906.5|1905|1920|1919.5|1847|1845.5|9996906
1334700000000|2012-04-17 22:00:00|1909|1892.5|1881.5|1880.5|1909|1898.5|1864|1863.5|7873437
1334786400000|2012-04-18 22:00:00|1880|1871|1859|1857.5|1900|1899|1849.5|1849|9164409
1334872800000|2012-04-19 22:00:00|1849.5|1845|1867.5|1866.5|1889|1888|1834.5|1833|7500508
1335132000000|2012-04-22 22:00:00|1845|1837|1812.5|1811.5|1845|1841.5|1803.5|1803|7901358
1335218400000|2012-04-23 22:00:00|1818|1815.5|1829|1828|1834|1833|1814|1813.5|8601144
1335304800000|2012-04-24 22:00:00|1763|1761|1778|1777.5|1812|1811.5|1760.5|1760|8911248
1335391200000|2012-04-25 22:00:00|1781|1780.5|1766.5|1763.5|1787|1786.5|1758.5|1758|5945645
1335477600000|2012-04-26 22:00:00|1751|1749|1768.5|1767|1792.5|1792|1724.5|1724|7581578
1335736800000|2012-04-29 22:00:00|1777.5|1772|1741|1739.5|1779.5|1779|1731|1730|4971359
1335909600000|2012-05-01 22:00:00|1766|1759|1733|1731|1766.5|1764|1716.5|1716|8047315
1335996000000|2012-05-02 22:00:00|1731|1726.5|1712.5|1708.5|1757|1756|1703|1702.5|5545694
1336082400000|2012-05-03 22:00:00|1715|1706.5|1711.5|1709.5|1738|1737.5|1694|1693.5|6573668
1336341600000|2012-05-06 22:00:00|1696|1695|1739|1715|1739|1736.5|1681|1680.5|4641447
1336428000000|2012-05-07 22:00:00|1724|1722|1713|1707.5|1740|1739|1698|1697|4675517
1336514400000|2012-05-08 22:00:00|1719|1715.5|1685.5|1683|1720|1716|1664|1663|7450378
1336600800000|2012-05-09 22:00:00|1708.5|1705.5|1702.5|1701|1715|1714|1682.5|1681|7961043
1336687200000|2012-05-10 22:00:00|1699.5|1695|1699|1695|1700.5|1700|1663.5|1663|7445990
1336946400000|2012-05-13 22:00:00|1683.5|1679.5|1667|1666|1686|1682.5|1644|1643.5|5491936
1337032800000|2012-05-14 22:00:00|1677.5|1675|1641.5|1612|1685|1684.5|1616.5|1612|6734151
1337119200000|2012-05-15 22:00:00|1600|1596.5|1617|1615.5|1630|1630|1582|1581|8662708
1337205600000|2012-05-16 22:00:00|1620.5|1618.5|1607|1605|1625|1623|1585.5|1585|4603973
1337292000000|2012-05-17 22:00:00|1584.5|1581.5|1623|1621|1649.5|1649|1582|1580.5|7522728
1337551200000|2012-05-20 22:00:00|1626.5|1624|1623|1601|1644.5|1644|1598.5|1598|5673812
1337637600000|2012-05-21 22:00:00|1629.5|1624|1646|1636|1657.5|1657|1614.5|1614|6694680
1337724000000|2012-05-22 22:00:00|1634|1628|1609|1603|1634.5|1633.5|1592|1591.5|6109648
1337810400000|2012-05-23 22:00:00|1626|1625|1647.5|1646|1656.5|1655.5|1599|1598|5914034
1337896800000|2012-05-24 22:00:00|1655|1654.5|1646|1643.5|1669.5|1667.5|1628|1627.5|4520715
1338156000000|2012-05-27 22:00:00|1661.5|1655|1632.5|1620.5|2300|1666.5|1613|1612|3176957
1338242400000|2012-05-28 22:00:00|1635.5|1634|1630|1611.5|1641|1639.5|1603.5|1603|4967794
1338328800000|2012-05-29 22:00:00|1608.5|1604|1602.5|1599|1632.5|1631.5|1588|1587|7372919
1338415200000|2012-05-30 22:00:00|1608.5|1605|1594|1592.5|1621|1620|1580.5|1580|4028015
1338501600000|2012-05-31 22:00:00|1596|1593|1594|1594|1610|1609|1563.5|1561|9396131
1338760800000|2012-06-03 22:00:00|1580|1575.5|1604|1603.5|1622.5|1622|1580|1575|4088302
1338847200000|2012-06-04 22:00:00|1615|1608|1602|1600.5|1618|1612.5|1595.5|1595|1108700
1338933600000|2012-06-05 22:00:00|1617.5|1613.5|1645|1641.5|1645|1644|1603|1602.5|6557909
1339020000000|2012-06-06 22:00:00|1643.5|1643|1612|1610.5|1656|1655|1608.5|1608|5444090
1339106400000|2012-06-07 22:00:00|1607|1602|1635|1633|1644|1643.5|1596.5|1596|5454473
1339365600000|2012-06-10 22:00:00|1651|1650.5|1628.5|1625.5|1671.5|1671|1627|1625.5|6228236
1339452000000|2012-06-11 22:00:00|1637.5|1635.5|1548.5|1500|1666|1665.5|1548.5|1500|6763317
1339538400000|2012-06-12 22:00:00|1661|1658|1661|1661|1685|1684.5|1654.5|1654|6202249
1339624800000|2012-06-13 22:00:00|1664.5|1662|1681|1679.5|1682|1681|1650|1649|5559259
1339711200000|2012-06-14 22:00:00|1688.5|1685.5|1723|1707|1723|1721|1685.5|1683.5|11567048
1339970400000|2012-06-17 22:00:00|1721|1720.5|1683|1679|1738|1737.5|1672.5|1672|5791604
1340056800000|2012-06-18 22:00:00|1690|1688|1696.5|1691.5|1703|1702.5|1655.5|1654.5|6088422
1340143200000|2012-06-19 22:00:00|1706|1703|1733|1728|1737|1736.5|1696.5|1696|5977564
1340229600000|2012-06-20 22:00:00|1735|1734.5|1753.5|1752|1772.5|1772|1731.5|1730|12076870
1340316000000|2012-06-21 22:00:00|1730|1727|1765.5|1764.5|1781|1780.5|1728|1726|6263376
1340575200000|2012-06-24 22:00:00|1756|1751.5|1761|1758|1762|1761.5|1729.5|1729|7268380
1340661600000|2012-06-25 22:00:00|1783.5|1776|1779.5|1777|1797.5|1796.5|1770|1770|7034815
1340748000000|2012-06-26 22:00:00|1790|1788.5|1831|1802|1995|1825.5|1789.5|1500|6905472
1340834400000|2012-06-27 22:00:00|1820|1818|1824.5|1820.5|1834|1832|1801|1800|4288890
1340920800000|2012-06-28 22:00:00|1868.5|1866|1874.5|1871.5|1883|1882.5|1831.5|1831.5|7396478
1341180000000|2012-07-01 22:00:00|1870|1868.5|1903|1840|1903|1893.5|1828.5|1827|2418243
1341266400000|2012-07-02 22:00:00|1888.5|1884|1906.5|1848|1995|1915.5|1853|1767|8387956
1341352800000|2012-07-03 22:00:00|1876|1873.5|1859.5|1858.5|1881.5|1880|1856|1855.5|4526710
1341439200000|2012-07-04 22:00:00|1846.5|1844|1855|1825|1857.5|1856|1816|1815|7354661
1341525600000|2012-07-05 22:00:00|1826|1822.5|1811|1785|1839|1838|1808.5|1781|4878411
1341784800000|2012-07-08 22:00:00|1810|1807.5|1799.5|1799|1819.5|1818.5|1784|1783.5|4775591
1341871200000|2012-07-09 22:00:00|1781.5|1780.5|1781.5|1781|1809|1808.5|1766|1765.5|8245898
1341957600000|2012-07-10 22:00:00|1772.5|1772|1803.5|1783.5|1816|1816|1769.5|1720|6606355
1342044000000|2012-07-11 22:00:00|1788|1786.5|1768.5|1767|1801.5|1801|1753.5|1753|6092222
1342130400000|2012-07-12 22:00:00|1773|1771.5|1802|1798.5|1808|1807.5|1747.5|1747|4147582
1342389600000|2012-07-15 22:00:00|1796.5|1790|1796.5|1796|1803|1802.5|1777|1776.5|2619164
1342476000000|2012-07-16 22:00:00|1802.5|1800.5|1791.5|1789.5|1816|1815.5|1787|1786.5|3897175
1342562400000|2012-07-17 22:00:00|1798|1795|1807|1806|1816.5|1816|1786|1785.5|5368074
1342648800000|2012-07-18 22:00:00|1815|1814|1819|1817.5|1828|1827.5|1796.5|1796|3674991
1342735200000|2012-07-19 22:00:00|1818|1814.5|1754.5|1753|1818|1814.5|1745|1744|7393921
1342994400000|2012-07-22 22:00:00|1737|1735|1716|1713.5|1744.5|1742.5|1698|1697.5|5367897
1343080800000|2012-07-23 22:00:00|1716.5|1716|1678|1676.5|1723|1722|1668.5|1668|5130554
1343167200000|2012-07-24 22:00:00|1669|1667.5|1672|1670|1699.5|1698.5|1664.5|1663.5|4171277
1343253600000|2012-07-25 22:00:00|1679.5|1678.5|1743.5|1741.5|1747.5|1747|1655|1654.5|6853499
1343340000000|2012-07-26 22:00:00|1750.5|1747.5|1795.5|1794.5|1799|1798.5|1730.5|1729.5|5266680
1343599200000|2012-07-29 22:00:00|1817.5|1815|1831.5|1828|1839|1838|1802.5|1802|4548647
1343685600000|2012-07-30 22:00:00|1785|1780.5|1828|1824.5|1839.5|1839.5|1785|1780.5|3814131
1343772000000|2012-07-31 22:00:00|1826|1825|1856|1791.5|1870|1840|1809.5|1500|2897859
1343858400000|2012-08-01 22:00:00|1827.5|1814|1884|1500|2580|1902|1822|1500|9817593
1344204000000|2012-08-05 22:00:00|1911|1908.5|2000|1881|2000|1955|1894|1500|4786751
1344290400000|2012-08-06 22:00:00|1940|1939|1979|1977|1984.5|1984|1930.5|1926|7245962
1344376800000|2012-08-07 22:00:00|1969|1960.5|1968.5|1963|1984.5|1983.5|1957.5|1954.5|3948099
1344463200000|2012-08-08 22:00:00|1970|1963.5|1939.5|1938.5|1971.5|1970|1917.5|1916.5|7308109
1344549600000|2012-08-09 22:00:00|1934.5|1932|1935|1500|1946|1937.5|1905.5|1500|3894005
1344808800000|2012-08-12 22:00:00|1929.5|1926|1938.5|1936|1970|1968.5|1924|1912.5|2997804
1344895200000|2012-08-13 22:00:00|1940|1938|1961|1960|1965|1964.5|1938|1936.5|2866081
1344981600000|2012-08-14 22:00:00|1957|1956|1983.5|1919.5|1984.5|1984|1950.5|1694|2290574
1345068000000|2012-08-15 22:00:00|1976|1974|2000|1982|2000|1996.5|1969|1694|3414748
1345154400000|2012-08-16 22:00:00|2000|1998.5|2100|1681|2100|2007.5|1827|1681|5594414
1345413600000|2012-08-19 22:00:00|2003|2002|1996|1982|2029|2028.5|1996|1982|3433006
1345500000000|2012-08-20 22:00:00|2022|2019.5|2022|2019|2035|2034|2012.5|2012|2661999
1345586400000|2012-08-21 22:00:00|2008.5|2003.5|1983.5|1982|2013|2011|1979.5|1979|4426215
1345672800000|2012-08-22 22:00:00|1998.5|1993.5|1965|1923.5|2000|1999.5|1936.5|1923.5|3880387
1345759200000|2012-08-23 22:00:00|1967.5|1963.5|1984|1982|1986.5|1985.5|1953.5|1953|4066969
1346018400000|2012-08-26 22:00:00|1975|1971.5|1997.5|1997|1999|1998|1961|1960.5|1563148
1346104800000|2012-08-27 22:00:00|1979.5|1977|2100|1910.5|2100|1997.5|1970.5|1706|2692286
1346191200000|2012-08-28 22:00:00|1941.5|1925.5|1946|1944.5|1967|1966|1937|1924|4251202
1346277600000|2012-08-29 22:00:00|1944|1936.5|1966.5|1936|2035|1958|1924|1500|3395525
1346364000000|2012-08-30 22:00:00|1915|1911|2035|1500|2035|1959.5|1915|1500|4085460
1346623200000|2012-09-02 22:00:00|1940|1932|1964.5|1964|1966|1964.5|1934|1932|2895436
1346709600000|2012-09-03 22:00:00|1965|1963|1953.5|1952.5|1976|1975.5|1946.5|1946|3484692
1346796000000|2012-09-04 22:00:00|1946|1945|1938|1934|1963.5|1962|1927.5|1926.5|4771824
1346882400000|2012-09-05 22:00:00|1937.5|1934.5|1938|1895|2035|1954|1907|1895|10080334
1346968800000|2012-09-06 22:00:00|1913|1911|1996|1935|2100|1968.5|1913|1648|8174059
1347228000000|2012-09-09 22:00:00|1924|1921|1955|1954|1957.5|1957|1924|1920.5|4296457
1347314400000|2012-09-10 22:00:00|1948|1944|1994.5|1949.5|1994.5|1976.5|1945|1663|6293599
1347400800000|2012-09-11 22:00:00|1983|1980|1987|1983|2035|2000|1970.5|1969.5|6947525
1347487200000|2012-09-12 22:00:00|1988|1987.5|1973|1972.5|1989|1988|1946.5|1945.5|6400501
1347573600000|2012-09-13 22:00:00|1979|1977.5|1993|1991|1998|1996.5|1970.5|1970|5699592
1347832800000|2012-09-16 22:00:00|1983|1982|1999.5|1999|2010|2009|1964|1963|6070738
1347919200000|2012-09-17 22:00:00|1990.5|1988|1969|1968|1990.5|1989|1953|1952|5647977
1348005600000|2012-09-18 22:00:00|1975|1972|1964|1964|1980|1979.5|1945.5|1945|6330282
1348092000000|2012-09-19 22:00:00|1953.5|1952.5|1937|1928|1955|1954|1930.5|1928|4799295
1348178400000|2012-09-20 22:00:00|1949|1946|1951|1948.5|1960|1959.5|1916.5|1916|8652570
1348437600000|2012-09-23 22:00:00|1944|1943.5|1990|1680|1990|1958|1932.5|1680|4567029
1348524000000|2012-09-24 22:00:00|1864.5|1859|1825|1795|2085|1863.5|1800.5|1680|8903732
1348610400000|2012-09-25 22:00:00|1803|1800|1793|1790|1804|1803|1770|1769.5|10269123
1348696800000|2012-09-26 22:00:00|1802.5|1800.5|1840.5|1788.5|2570|1813|1781.5|1780.5|5714136
1348783200000|2012-09-27 22:00:00|1797.5|1794|1748|1740.5|1802|1802|1741|1740.5|6675744
1349042400000|2012-09-30 22:00:00|1734|1730|1803|1777.5|1808|1781.5|1727.5|1725.5|6744025
1349128800000|2012-10-01 22:00:00|1768|1768|1812.5|1777|2115|1806.5|1762.5|1761|4951419
1349215200000|2012-10-02 22:00:00|1770.5|1767.5|1822.5|1779|1822.5|1796|1766|1765|4193835
1349301600000|2012-10-03 22:00:00|1793|1790|1777|1762|1794.5|1793|1767|1762|3134191
1349388000000|2012-10-04 22:00:00|1784.5|1778|1792.5|1780|1797|1797|1756.5|1756|5305008
1349647200000|2012-10-07 22:00:00|1784.5|1782|1769.5|1768|1784.5|1783|1764.5|1764.5|3005581
1349733600000|2012-10-08 22:00:00|1766.5|1765.5|1790|1720.5|2580|1769.5|1742.5|1690|5308414
1349820000000|2012-10-09 22:00:00|1745|1744.5|1738.5|1732|1761.5|1760.5|1735|1690|3916587
1349906400000|2012-10-10 22:00:00|1729|1726.5|1748.5|1747|1754|1753.5|1727|1726|4126523
1349992800000|2012-10-11 22:00:00|1743.5|1739.5|1734.5|1732|1754.5|1754|1730|1729|5063232
1350252000000|2012-10-14 22:00:00|1730|1729.5|1745|1743.5|1761|1761|1730|1727|4694303
1350338400000|2012-10-15 22:00:00|1765|1758.5|1779|1778|1783|1782|1745|1744|5078517
1350424800000|2012-10-16 22:00:00|1789|1788.5|1798.5|1797|1800|1799.5|1783.5|1783|5499592
1350511200000|2012-10-17 22:00:00|1801.5|1800|1795.5|1794.5|1805|1804|1785|1784.5|3725737
1350597600000|2012-10-18 22:00:00|1790|1787|1778|1775.5|1790|1788.5|1769|1768.5|5173094
1350856800000|2012-10-21 22:00:00|1777|1774.5|1836|1778.5|1836|1806.5|1764.5|1764.5|4780011
1350943200000|2012-10-22 22:00:00|1784.5|1781.5|1755.5|1753.5|1791|1790.5|1746|1745|5255980
1351029600000|2012-10-23 22:00:00|1758.5|1757.5|1775|1766|1780|1779|1742.5|1741.5|4116157
1351116000000|2012-10-24 22:00:00|1765|1762|1783|1725|1798|1775.5|1740.5|1725|3047778
1351202400000|2012-10-25 22:00:00|1733.5|1731.5|1798|1761.5|1798|1771.5|1727|1726|4186376
1351465200000|2012-10-28 23:00:00|1750|1747|1735|1734|1750|1747|1720.5|1720|3704791
1351551600000|2012-10-29 23:00:00|1742|1740|1770.5|1769|1776|1775|1741.5|1738.5|3908253
1351638000000|2012-10-30 23:00:00|1798.5|1790.5|1775.5|1773.5|1810|1809.5|1774.5|1772.5|6776140
1351724400000|2012-10-31 23:00:00|1760.5|1760|1779|1778|1796|1795.5|1756|1755|6070402
1351810800000|2012-11-01 23:00:00|1783.5|1782|1777.5|1776|1785.5|1785|1755.5|1755|4561822
1352070000000|2012-11-04 23:00:00|1770|1767.5|1781|1733|1790|1772.5|1736.5|1733|4650790
1352156400000|2012-11-05 23:00:00|1746.5|1744|1750|1744.5|1764.5|1764|1737|1729|3791793
1352242800000|2012-11-06 23:00:00|1745.5|1745|2140|1500|2140|1753.5|1699.5|1500|6571858
1352329200000|2012-11-07 23:00:00|1709|1707.5|1677|1675.5|1709|1708|1668|1668|7543843
1352415600000|2012-11-08 23:00:00|1668|1666.5|1738|1682.5|2085|1702.5|1662|1661.5|6203243
1352674800000|2012-11-11 23:00:00|1690|1686.5|1704|1658.5|2140|1690|1666.5|1658.5|3235820
1352761200000|2012-11-12 23:00:00|1650|1649|1693|1633.5|1990|1664.5|1601.5|1601|10716771
1352847600000|2012-11-13 23:00:00|1658.5|1655.5|1663|1661.5|1669|1668.5|1643|1642.5|4792565
1352934000000|2012-11-14 23:00:00|1661|1656|1647|1610.5|1666.5|1665.5|1634|1500|5461043
1353020400000|2012-11-15 23:00:00|1639|1637|1624|1614|1646.5|1645|1610.5|1610.5|5786925
1353279600000|2012-11-18 23:00:00|1627.5|1625|1671.5|1670|1675|1674.5|1623.5|1622|5330700
1353366000000|2012-11-19 23:00:00|1666|1662|1660|1658.5|1666|1664.5|1639.5|1639.5|3810994
1353452400000|2012-11-20 23:00:00|1658|1656|1691|1686|1695|1695|1653.5|1653|5865733
1353538800000|2012-11-21 23:00:00|1697|1695|1710|1658|1710.5|1709.5|1687|1596|4106104
1353625200000|2012-11-22 23:00:00|1713|1710|1725|1704.5|1795|1717.5|1688.5|1596|2604435
1353884400000|2012-11-25 23:00:00|1716|1714.5|1705.5|1702.5|1717.5|1716|1700|1700|3483795
1353970800000|2012-11-26 23:00:00|1715|1712|1676.5|1675|1723.5|1721.5|1665.5|1665|5589625
1354057200000|2012-11-27 23:00:00|1674.5|1669.5|1701|1693|1701|1698|1669.5|1666|4718597
1354143600000|2012-11-28 23:00:00|1709.5|1705|1739|1738|1747|1746|1704.5|1701.5|7022833
1354230000000|2012-11-29 23:00:00|1738.5|1735.5|1735|1734.5|1750|1749|1733.5|1732.5|4275446
1354489200000|2012-12-02 23:00:00|1739.5|1737.5|1747|1742.5|1764|1763.5|1734|1733|5115411
1354575600000|2012-12-03 23:00:00|1745|1740.5|1749.5|1742.5|1757|1756.5|1732.5|1732|3704379
1354662000000|2012-12-04 23:00:00|1750|1748.5|1717|1714|1755.5|1755|1701|1700.5|7090746
1354748400000|2012-12-05 23:00:00|1570|1480|1522.5|1518|1570|1559|1458|1455|42441612
1354834800000|2012-12-06 23:00:00|1529.5|1528.5|1518|1517|1531.5|1530.5|1501|1500.5|10233885
1355094000000|2012-12-09 23:00:00|1524|1522.5|1505.5|1504|1527.5|1527|1497.5|1497|6649645
1355180400000|2012-12-10 23:00:00|1514|1513.5|1537.5|1535.5|1549|1548|1505.5|1505|8229617
1355266800000|2012-12-11 23:00:00|1542.5|1542|1540|1534.5|1549|1548|1535.5|1534.5|5562359
1355353200000|2012-12-12 23:00:00|1547|1544|1526.5|1525.5|1547.5|1545|1518|1517.5|5661234
1355439600000|2012-12-13 23:00:00|1538.5|1536.5|1524.5|1523|1539.5|1538.5|1515.5|1515|4254006
1355698800000|2012-12-16 23:00:00|1532|1530|1536.5|1528.5|1543|1542.5|1519.5|1518.5|4658710
1355785200000|2012-12-17 23:00:00|1544.5|1542|1534|1532.5|1545|1545|1519.5|1519|5520990
1355871600000|2012-12-18 23:00:00|1542|1540.5|1540.5|1538.5|1546|1545.5|1532.5|1532|5785454
1355958000000|2012-12-19 23:00:00|1530|1529|1535|1534|1544|1543.5|1530|1529|5657161
1356044400000|2012-12-20 23:00:00|1525|1524|1541|1540|1542|1541|1520.5|1520|7900712
1356303600000|2012-12-23 23:00:00|1547|1545|1550.5|1549|1561|1560.5|1542|1541.5|1848818
1356562800000|2012-12-26 23:00:00|1555|1550|1544.5|1543.5|1561.5|1561.5|1543|1542.5|4808450
1356649200000|2012-12-27 23:00:00|1547|1545|1554|1553.5|1557.5|1553.5|1526|1525.5|4562345
1356908400000|2012-12-30 23:00:00|1538|1535|1558|1557.5|1574.5|1569|1484|1468|2206834
1357081200000|2013-01-01 23:00:00|1593.5|1593|1580|1579|1594|1593|1573.5|1572.5|3737278
1357167600000|2013-01-02 23:00:00|1581.5|1577.5|1593|1592.5|1596|1595.5|1576|1575.5|3316578
1357254000000|2013-01-03 23:00:00|1595|1595|1593|1592|1597.5|1596.5|1581|1580.5|2981938
1357513200000|2013-01-06 23:00:00|1594|1592.5|1570.5|1565|1595|1594.5|1567|1565|4141996
1357599600000|2013-01-07 23:00:00|1572.5|1571|1578.5|1577.5|1586.5|1586.5|1572|1569.5|3773770
1357686000000|2013-01-08 23:00:00|1592|1590.5|1580.5|1577|1592|1590.5|1577|1576.5|3208996
1357772400000|2013-01-09 23:00:00|1574|1570|1551|1550|1579.5|1577|1545.5|1545|6887555
1357858800000|2013-01-10 23:00:00|1554|1552.5|1541|1536|1556|1555|1533.5|1533.5|5131905
1358118000000|2013-01-13 23:00:00|1553|1552|1545|1543.5|1566|1565.5|1544.5|1543.5|4132459
1358204400000|2013-01-14 23:00:00|1543|1541|1531|1530|1547|1546.5|1521.5|1521|3702383
1358290800000|2013-01-15 23:00:00|1530|1525.5|1524.5|1522|1534|1533.5|1514.5|1514|3575541
1358377200000|2013-01-16 23:00:00|1521.5|1520.5|1532.5|1528.5|1539|1538.5|1517|1516|3123955
1358463600000|2013-01-17 23:00:00|1542.5|1541|1532.5|1530|1542.5|1541|1523|1522.5|3751380
1358722800000|2013-01-20 23:00:00|1534.5|1533|1557.5|1555.5|1557.5|1556.5|1534|1532|2981884
1358809200000|2013-01-21 23:00:00|1559.5|1558|1537.5|1536|1560|1558|1533.5|1533|4040509
1358895600000|2013-01-22 23:00:00|1538|1536.5|1515|1513.5|1547|1546|1513|1512|6290443
1358982000000|2013-01-23 23:00:00|1512|1511|1518.5|1514.5|1544.5|1543|1495.5|1495|7331919
1359068400000|2013-01-24 23:00:00|1520|1518.5|1530|1528.5|1536.5|1536|1517.5|1516|4420653
1359327600000|2013-01-27 23:00:00|1538.5|1537|1538|1536|1538.5|1537.5|1526.5|1525.5|3452132
1359414000000|2013-01-28 23:00:00|1542.5|1541|1544|1538.5|1551|1550.5|1535.5|1535|6234459
1359500400000|2013-01-29 23:00:00|1547.5|1546|1525|1523.5|1553.5|1552|1520.5|1520|6856843
1359586800000|2013-01-30 23:00:00|1526.5|1525|1518.5|1517|1532.5|1531.5|1508.5|1508|3676812
1359673200000|2013-01-31 23:00:00|1517|1515|1520.5|1518.5|1530|1529.5|1509|1508.5|4268746
1359932400000|2013-02-03 23:00:00|1517.5|1517.5|1475|1474.5|1535|1534.5|1475|1474.5|5970441
1360018800000|2013-02-04 23:00:00|1473|1471.5|1504.5|1503|1515|1514.5|1472.5|1471|4751473
1360105200000|2013-02-05 23:00:00|1502.5|1501|1484|1481.5|1509.5|1508.5|1469|1468|5114101
1360191600000|2013-02-06 23:00:00|1486.5|1482.5|1474|1473.5|1500|1500|1474|1473.5|4641376
1360278000000|2013-02-07 23:00:00|1481.5|1478|1472.5|1471.5|1483.5|1483|1456.5|1456|4278031
1360537200000|2013-02-10 23:00:00|1478|1476|1490|1489.5|1504|1503.5|1463.5|1463|4209156
1360623600000|2013-02-11 23:00:00|1489.5|1488|1494.5|1493.5|1498|1497.5|1473.5|1473|4430679
1360710000000|2013-02-12 23:00:00|1499.5|1498|1489|1487|1508.5|1508.5|1487.5|1486.5|3719819
1360796400000|2013-02-13 23:00:00|1486|1484|1466.5|1465.5|1495.5|1495|1458.5|1458|5439594
1360882800000|2013-02-14 23:00:00|1468|1466.5|1457|1456|1469.5|1467.5|1452.5|1452|4723078
1361142000000|2013-02-17 23:00:00|1459.5|1458|1464.5|1463|1466|1465.5|1451|1450.5|3351026
1361228400000|2013-02-18 23:00:00|1463.5|1461|1478.5|1477.5|1482|1481|1455|1454.5|4525231
1361314800000|2013-02-19 23:00:00|1476.5|1475|1444.5|1443.5|1476.5|1475.5|1441.5|1441|4004420
1361401200000|2013-02-20 23:00:00|1436.5|1436|1414.5|1413.5|1438|1437|1413.5|1412.5|6543519
1361487600000|2013-02-21 23:00:00|1424.5|1422.5|1471|1470.5|1471|1470.5|1422|1421|5380979
1361746800000|2013-02-24 23:00:00|1469.5|1468.5|1484|1483|1504.5|1504|1466.5|1466|8156847
1361833200000|2013-02-25 23:00:00|1440|1440|1422|1421|1456|1455|1418|1417.5|8330987
1361919600000|2013-02-26 23:00:00|1429.5|1427.5|1442.5|1441.5|1446.5|1446|1417|1416.5|6850841
1362006000000|2013-02-27 23:00:00|1475|1472.5|1445|1443|1489|1488.5|1425.5|1425|7788074
1362092400000|2013-02-28 23:00:00|1453|1452|1420|1418|1453.5|1452.5|1405|1405|6194977
1362351600000|2013-03-03 23:00:00|1418|1417|1445|1444.5|1449|1448.5|1412|1411|5078459
1362438000000|2013-03-04 23:00:00|1461|1460|1465.5|1465|1472.5|1471.5|1450.5|1450|4553362
1362524400000|2013-03-05 23:00:00|1474|1472.5|1460.5|1459.5|1482|1481.5|1457.5|1457|4057523
1362610800000|2013-03-06 23:00:00|1468|1465.5|1455|1454.5|1471|1469.5|1446.5|1446|4214195
1362697200000|2013-03-07 23:00:00|1464|1462|1467.5|1466.5|1470|1469.5|1458.5|1457|4674312
1362956400000|2013-03-10 23:00:00|1469|1466|1465.5|1465|1472|1471.5|1455.5|1455|2556780
1363042800000|2013-03-11 23:00:00|1460|1458|1453.5|1453|1468|1467.5|1450.5|1450|3430032
1363129200000|2013-03-12 23:00:00|1454|1453.5|1450|1449|1462.5|1462|1443.5|1443|3814988
1363215600000|2013-03-13 23:00:00|1458|1456.5|1472.5|1471|1474|1473.5|1451|1450|5416764
1363302000000|2013-03-14 23:00:00|1473|1472|1453.5|1452.5|1473.5|1472|1444|1443.5|4806350
1363561200000|2013-03-17 23:00:00|1440.5|1435|1462|1461|1472|1471.5|1431.5|1428|5632360
1363647600000|2013-03-18 23:00:00|1460|1458.5|1458|1456|1472|1471.5|1446|1445.5|4413051
1363734000000|2013-03-19 23:00:00|1461.5|1461|1500|1499|1500|1499.5|1458|1457|4815857
1363820400000|2013-03-20 23:00:00|1501|1500|1536.5|1536|1544|1543.5|1499|1497|10556187
1363906800000|2013-03-21 23:00:00|1545|1540.5|1569|1567.5|1582|1581.5|1531|1530|9811771
1364166000000|2013-03-24 23:00:00|1583.5|1582.5|1523.5|1522|1584|1582.5|1522|1521.5|7423396
1364252400000|2013-03-25 23:00:00|1530|1526|1521|1520|1544.5|1543.5|1513.5|1513|4819597
1364338800000|2013-03-26 23:00:00|1528|1521.5|1502.5|1501.5|1531.5|1530.5|1475|1474.5|5853399
1364425200000|2013-03-27 23:00:00|1499|1495|1497|1495.5|1515.5|1514.5|1494.5|1494|3773498
1364853600000|2013-04-01 22:00:00|1513|1510|1554.5|1553|1556|1555.5|1508|1507|4280583
1364940000000|2013-04-02 22:00:00|1548.5|1544.5|1521|1520|1548.5|1544.5|1515|1514.5|3756896
1365026400000|2013-04-03 22:00:00|1536|1532|1541|1540|1565|1564|1532.5|1530|4927499
1365112800000|2013-04-04 22:00:00|1540|1537|1547|1545|1569.5|1569.5|1522.5|1522|6910291
1365372000000|2013-04-07 22:00:00|1551|1550|1522|1519.5|1556|1554.5|1519|1518.5|3717487
1365458400000|2013-04-08 22:00:00|1540|1534|1544.5|1543|1550|1549.5|1526|1525|4240426
1365544800000|2013-04-09 22:00:00|1567|1563|1595|1593.5|1600|1599.5|1561|1559|7179215
1365631200000|2013-04-10 22:00:00|1599.5|1597|1624.5|1624|1630|1629|1589.5|1589|6502682
1365717600000|2013-04-11 22:00:00|1625.5|1622.5|1616|1615.5|1633|1632|1608.5|1608|4513656
1365976800000|2013-04-14 22:00:00|1619.5|1617|1615|1614|1648|1647.5|1606|1605.5|6043679
1366063200000|2013-04-15 22:00:00|1609.5|1607|1580.5|1580|1612.5|1610.5|1546|1545|9503502
1366149600000|2013-04-16 22:00:00|1593.5|1589|1550.5|1549|1593.5|1592|1547.5|1547|6950353
1366236000000|2013-04-17 22:00:00|1558.5|1556|1534.5|1533.5|1560|1559.5|1523|1522|4886032
1366322400000|2013-04-18 22:00:00|1545.5|1541|1564|1561|1570|1569|1531|1530.5|6665452
1366581600000|2013-04-21 22:00:00|1577|1574|1588.5|1585.5|1599|1598.5|1566|1565|5553846
1366668000000|2013-04-22 22:00:00|1600.5|1600|1627|1624.5|1629|1628.5|1591.5|1591|9802648
1366754400000|2013-04-23 22:00:00|1630|1626|1656|1655|1668|1667.5|1626|1625.5|7851885
1366840800000|2013-04-24 22:00:00|1591.5|1588|1621.5|1619|1625|1624.5|1581.5|1581|6762386
1366927200000|2013-04-25 22:00:00|1610.5|1603.5|1593|1592|1610.5|1608.5|1586.5|1585.5|3794694
1367186400000|2013-04-28 22:00:00|1599|1598|1637|1636|1640|1639|1599|1598|3949349
1367272800000|2013-04-29 22:00:00|1649.5|1642.5|1632.5|1632|1650|1649|1630.5|1630|3939436
1367445600000|2013-05-01 22:00:00|1649|1642.5|1647|1644.5|1657|1656.5|1618.5|1617.5|7974491
1367532000000|2013-05-02 22:00:00|1648|1646|1676|1675|1677|1676.5|1631.5|1631|6455829
1367791200000|2013-05-05 22:00:00|1666|1664|1646.5|1644.5|1670|1669.5|1642|1641.5|2717757
1367877600000|2013-05-06 22:00:00|1654.5|1652.5|1646|1645.5|1656|1655|1635|1634.5|3561895
1367964000000|2013-05-07 22:00:00|1651|1648.5|1671|1670|1674|1673.5|1645|1644|5226889
1368050400000|2013-05-08 22:00:00|1666.5|1662.5|1653|1653|1666.5|1664|1642.5|1642|3012981
1368136800000|2013-05-09 22:00:00|1655|1652|1664|1662.5|1668|1667.5|1651|1650|2237184
1368396000000|2013-05-12 22:00:00|1671|1667|1670|1669.5|1675|1674.5|1655|1654|3145138
1368482400000|2013-05-13 22:00:00|1609.5|1602|1652|1651.5|1653.5|1653|1606|1602|9040746
1368568800000|2013-05-14 22:00:00|1656|1654|1649.5|1649|1664.5|1663.5|1628.5|1627.5|4091218
1368655200000|2013-05-15 22:00:00|1648.5|1648|1637|1636|1648.5|1648|1627.5|1627.5|3774542
1368741600000|2013-05-16 22:00:00|1641|1640|1665|1664.5|1675.5|1675|1636.5|1635.5|10240725
1369000800000|2013-05-19 22:00:00|1663.5|1663|1666|1664.5|1672.5|1671.5|1648.5|1648|2421462
1369087200000|2013-05-20 22:00:00|1666.5|1666|1650|1649.5|1668|1667.5|1637.5|1637|4356037
1369173600000|2013-05-21 22:00:00|1656|1654.5|1649.5|1648.5|1664|1663|1639.5|1639|5194536
1369260000000|2013-05-22 22:00:00|1629|1622|1632|1630|1644.5|1644|1614|1611.5|5150016
1369346400000|2013-05-23 22:00:00|1639|1637|1628.5|1626.5|1643|1642.5|1620.5|1620|2838721
1369605600000|2013-05-26 22:00:00|1633.5|1632.5|1630|1628|1641|1640.5|1623|1622|1533488
1369692000000|2013-05-27 22:00:00|1639|1635|1646.5|1645|1653|1652.5|1633|1631.5|3923710
1369778400000|2013-05-28 22:00:00|1640|1638|1611|1609.5|1640|1640|1607|1606|4360338
1369864800000|2013-05-29 22:00:00|1614.5|1613|1604|1602.5|1617|1615|1592.5|1592|4507595
1369951200000|2013-05-30 22:00:00|1605|1602|1584.5|1583.5|1607.5|1606.5|1581.5|1581|4795938
1370210400000|2013-06-02 22:00:00|1574|1560|1558.5|1557|1579|1579|1541|1540.5|5772200
1370296800000|2013-06-03 22:00:00|1573|1571.5|1562.5|1561.5|1574|1572|1551.5|1551.5|3293778
1370383200000|2013-06-04 22:00:00|1555|1554|1527.5|1526.5|1561.5|1560.5|1526|1525.5|5065337
1370469600000|2013-06-05 22:00:00|1541|1500|1535.5|1534|1620|1557.5|1531.5|1470|5256071
1370556000000|2013-06-06 22:00:00|1536|1534.5|1539.5|1538.5|1543.5|1543|1521|1520.5|4776415
1370815200000|2013-06-09 22:00:00|1530|1528.5|1521.5|1520.5|1533|1532|1513|1512.5|3763121
1370901600000|2013-06-10 22:00:00|1524|1520|1521.5|1520|1533.5|1532.5|1507.5|1507|5603959
1370988000000|2013-06-11 22:00:00|1517|1515|1528.5|1527.5|1549|1548.5|1513.5|1512|4278725
1371074400000|2013-06-12 22:00:00|1507|1505|1544|1543.5|1558|1557.5|1503|1502|8047794
1371160800000|2013-06-13 22:00:00|1551.5|1550|1546|1545|1553.5|1552.5|1532.5|1531.5|3936712
1371420000000|2013-06-16 22:00:00|1551.5|1547.5|1575|1574|1590|1589.5|1549.5|1547.5|4961398
1371506400000|2013-06-17 22:00:00|1573|1572|1568|1567|1575|1574|1556.5|1555.5|4114171
1371592800000|2013-06-18 22:00:00|1592|1591|1569|1568.5|1602|1601|1563.5|1563|4323273
1371679200000|2013-06-19 22:00:00|1547.5|1546|1510|1508.5|1548|1547|1500|1500|6897030
1371765600000|2013-06-20 22:00:00|1504.5|1502.5|1489.5|1488.5|1526.5|1526|1489|1488.5|9268336
1372024800000|2013-06-23 22:00:00|1482|1481.5|1453.5|1452|1497|1496|1443.5|1443|7653388
1372111200000|2013-06-24 22:00:00|1474.5|1470.5|1455|1454|1482.5|1481.5|1447|1446.5|6423100
1372197600000|2013-06-25 22:00:00|1459.5|1457.5|1498|1497.5|1508|1507.5|1449.5|1449|6170294
1372284000000|2013-06-26 22:00:00|1502.5|1500.5|1514|1513.5|1521|1520.5|1487|1486.5|4703945
1372370400000|2013-06-27 22:00:00|1515|1512.5|1507|1506|1520.5|1519.5|1495.5|1495|4802603
1372629600000|2013-06-30 22:00:00|1514.5|1510|1496|1495|1528|1524|1493|1492|5683400
1372716000000|2013-07-01 22:00:00|1505|1502|1503.5|1502.5|1510|1510|1487|1487|4923342
1372802400000|2013-07-02 22:00:00|1494.5|1491|1497.5|1497|1503.5|1503|1470|1469|5939983
1372888800000|2013-07-03 22:00:00|1509|1504.5|1528|1527|1535|1534.5|1491.5|1490.5|5006714
1372975200000|2013-07-04 22:00:00|1529.5|1528.5|1508.5|1508|1534.5|1534|1501|1500|4108277
1373234400000|2013-07-07 22:00:00|1518|1515|1531|1530|1539|1538.5|1510.5|1509.5|3694793
1373320800000|2013-07-08 22:00:00|1536|1535|1535.5|1535.5|1546.5|1546|1528.5|1528|4845499
1373407200000|2013-07-09 22:00:00|1538|1536|1520.5|1520|1540.5|1536.5|1514|1513.5|4887727
1373493600000|2013-07-10 22:00:00|1541|1540.5|1550|1548|1557|1556.5|1538|1537|4663248
1373580000000|2013-07-11 22:00:00|1557|1552.5|1531|1530.5|1558.5|1555.5|1524.5|1524.5|3550784
1373839200000|2013-07-14 22:00:00|1539|1535|1539.5|1537|1551|1550.5|1526|1525.5|2111636
1373925600000|2013-07-15 22:00:00|1544|1542|1535|1533.5|1544|1543|1526.5|1526|2346204
1374012000000|2013-07-16 22:00:00|1542.5|1540.5|1543.5|1543|1555|1554.5|1532.5|1531.5|4085928
1374098400000|2013-07-17 22:00:00|1542.5|1539|1557|1556|1560.5|1560|1529.5|1529|3515129
1374184800000|2013-07-18 22:00:00|1558|1556|1569|1568.5|1574.5|1574|1552.5|1552|3316096
1374444000000|2013-07-21 22:00:00|1573.5|1570.5|1580.5|1574.5|1586.5|1586|1564.5|1563|2434170
1374530400000|2013-07-22 22:00:00|1583.5|1580.5|1583|1582.5|1600|1599.5|1578.5|1578|3380654
1374616800000|2013-07-23 22:00:00|1595|1589.5|1608|1607.5|1609|1608.5|1593|1589.5|4116133
1374703200000|2013-07-24 22:00:00|1609.5|1605.5|1611.5|1610.5|1612|1611.5|1587|1586|4393138
1374789600000|2013-07-25 22:00:00|1620|1616.5|1616|1615|1627.5|1627|1613.5|1612.5|3489869
1375048800000|2013-07-28 22:00:00|1620.5|1616.5|1579|1577.5|1623|1622.5|1569|1568.5|4651043
1375135200000|2013-07-29 22:00:00|1588.5|1585.5|1586.5|1585.5|1600|1599.5|1583.5|1583|3763680
1375221600000|2013-07-30 22:00:00|1571|1567|1570|1570|1583|1582.5|1558|1557.5|4577796
1375308000000|2013-07-31 22:00:00|1629|1626|1657.5|1656.5|1675.5|1675|1620|1619.5|11555911
1375394400000|2013-08-01 22:00:00|1678.5|1670.5|1696|1695.5|1700.5|1700|1669.5|1667|6623273
1375653600000|2013-08-04 22:00:00|1699|1697|1689.5|1688|1703|1702|1684.5|1684|4706935
1375740000000|2013-08-05 22:00:00|1688.5|1685.5|1663|1661.5|1688.5|1687|1650.5|1650|5438318
1375826400000|2013-08-06 22:00:00|1666.5|1665|1711.5|1710.5|1720|1719|1663|1662.5|7585301
1375912800000|2013-08-07 22:00:00|1719.5|1717|1730|1726.5|1743.5|1743|1703|1702|6552812
1375999200000|2013-08-08 22:00:00|1745|1741|1717|1716|1748|1746|1711.5|1711|6886830
1376258400000|2013-08-11 22:00:00|1710|1706.5|1687.5|1687|1710|1709.5|1682|1681.5|5506410
1376344800000|2013-08-12 22:00:00|1699|1696|1699.5|1698|1702.5|1701|1684.5|1684|3382048
1376431200000|2013-08-13 22:00:00|1701.5|1698.5|1705.5|1704|1707.5|1706|1690.5|1689|2921661
1376517600000|2013-08-14 22:00:00|1703.5|1695.5|1696.5|1695|1704|1703|1677|1676.5|2296979
1376604000000|2013-08-15 22:00:00|1699.5|1697.5|1707|1705.5|1711.5|1710.5|1688|1687.5|3776637
1376863200000|2013-08-18 22:00:00|1707.5|1706|1689|1688.5|1710|1709|1677.5|1677|2156104
1376949600000|2013-08-19 22:00:00|1680|1677|1655.5|1654|1682.5|1681|1641|1640.5|4301920
1377036000000|2013-08-20 22:00:00|1648|1645.5|1653|1651|1665.5|1664.5|1630|1629.5|4206531
1377122400000|2013-08-21 22:00:00|1665.5|1661.5|1664.5|1663.5|1682|1680.5|1663.5|1661.5|4800014
1377208800000|2013-08-22 22:00:00|1668|1666.5|1673|1672|1676|1675.5|1652.5|1652|2904440
1377468000000|2013-08-25 22:00:00|1679.5|1676|1664.5|1661|1679.5|1676|1650|1649|1715296
1377554400000|2013-08-26 22:00:00|1664|1662.5|1629.5|1628.5|1666|1665.5|1620.5|1620|5214740
1377640800000|2013-08-27 22:00:00|1655|1653.5|1664.5|1664|1674|1673.5|1642|1641|7018511
1377727200000|2013-08-28 22:00:00|1669.5|1668|1661|1660|1670|1668|1648|1647|4253486
1377813600000|2013-08-29 22:00:00|1658|1654.5|1645.5|1642|1660.5|1660|1637|1636.5|3666427
1378072800000|2013-09-01 22:00:00|1655|1652.5|1651|1649|1665|1664.5|1641|1640.5|2603969
1378159200000|2013-09-02 22:00:00|1658|1651|1645.5|1642.5|1664|1663.5|1632|1631.5|4769355
1378245600000|2013-09-03 22:00:00|1658|1657|1653.5|1652.5|1660.5|1659|1635.5|1635|3828780
1378332000000|2013-09-04 22:00:00|1659|1657|1662|1660.5|1667.5|1667|1650|1649.5|4542167
1378418400000|2013-09-05 22:00:00|1660|1660.5|1701|1700|1712.5|1711.5|1660|1657|10514211
1378677600000|2013-09-08 22:00:00|1704|1701|1687.5|1685|1704|1702.5|1673|1672.5|3487951
1378764000000|2013-09-09 22:00:00|1709|1709|1733|1732.5|1737|1736.5|1703|1702.5|6540196
1378850400000|2013-09-10 22:00:00|1736.5|1732|1786|1785|1793|1792.5|1735|1732|11308243
1378936800000|2013-09-11 22:00:00|1788.5|1786.5|1802.5|1801.5|1816|1815.5|1776|1774|7503957
1379023200000|2013-09-12 22:00:00|1808|1805.5|1813|1812.5|1817|1816.5|1799|1798.5|4283538
1379282400000|2013-09-15 22:00:00|1827|1825|1822|1818|1833|1832.5|1811|1810.5|4314447
1379368800000|2013-09-16 22:00:00|1818|1816|1831.5|1819|1839.5|1839|1816|1815|4110376
1379455200000|2013-09-17 22:00:00|1822.5|1820|1819.5|1817.5|1830|1829.5|1807|1806|3482071
1379541600000|2013-09-18 22:00:00|1840|1837.5|1840|1838|1849.5|1848.5|1832|1831.5|4492338
1379628000000|2013-09-19 22:00:00|1837.5|1835|1850.5|1848|1854|1853.5|1796.5|1796|10075008
1379887200000|2013-09-22 22:00:00|1851|1850|1858|1853.5|1861.5|1861|1837.5|1837|4642567
1379973600000|2013-09-23 22:00:00|1854.5|1853|1886|1882.5|1888|1887.5|1854|1853|4997004
1380060000000|2013-09-24 22:00:00|1885|1883|1864.5|1864|1898.5|1898|1858|1858|5310243
1380146400000|2013-09-25 22:00:00|1869|1867|1892.5|1887|1900|1899.5|1860|1859.5|4683399
1380232800000|2013-09-26 22:00:00|1894.5|1889.5|1891.5|1887|1905|1904.5|1882|1881.5|4573942
1380492000000|2013-09-29 22:00:00|1868|1866|1856|1855|1876.5|1875.5|1848|1847|4757647
1380578400000|2013-09-30 22:00:00|1867|1863.5|1905.5|1901|1905.5|1904.5|1865|1863.5|4717567
1380664800000|2013-10-01 22:00:00|1892|1891.5|1893|1891.5|1906|1905|1871|1870|4696802
1380751200000|2013-10-02 22:00:00|1894.5|1891|1860.5|1860|1895|1894|1855.5|1855|3798148
1380837600000|2013-10-03 22:00:00|1864.5|1859|1891|1890.5|1893.5|1893.5|1855.5|1855|4232717
1381096800000|2013-10-06 22:00:00|1880|1877|1918.5|1917.5|1933|1932|1863|1862|4947742
1381183200000|2013-10-07 22:00:00|1910|1907|1890.5|1889|1910|1907|1877|1876.5|5838625
1381269600000|2013-10-08 22:00:00|1885|1884.5|1918.5|1917.5|1939|1938.5|1885|1884.5|5377264
1381356000000|2013-10-09 22:00:00|1936.5|1933|1949|1941|1949|1944.5|1914|1913.5|5544969
1381442400000|2013-10-10 22:00:00|1925.5|1923.5|1920|1919|1933|1932|1905.5|1904|4906192
1381701600000|2013-10-13 22:00:00|1915|1911.5|1937|1936|1952|1951|1913|1910|3120757
1381788000000|2013-10-14 22:00:00|1947|1946|1943|1938.5|1948|1947|1925|1924.5|4975390
1381874400000|2013-10-15 22:00:00|1940|1936.5|1931.5|1930|1950|1949.5|1930.5|1930|6306582
1381960800000|2013-10-16 22:00:00|1895.5|1890|1880|1879|1910|1907.5|1861|1860.5|8038575
1382047200000|2013-10-17 22:00:00|1891|1890|1858|1852|1891|1890|1850|1849.5|7214806
1382306400000|2013-10-20 22:00:00|1860|1857.5|1858.5|1857|1868|1867.5|1854|1853|4123948
1382392800000|2013-10-21 22:00:00|1836|1830.5|1831|1830.5|1838|1837|1814.5|1814|8218376
1382479200000|2013-10-22 22:00:00|1819.5|1814.5|1828|1815.5|1828|1827.5|1801.5|1801|5277161
1382565600000|2013-10-23 22:00:00|1829.5|1825.5|1848.5|1844.5|1850|1849.5|1819|1818|4457222
1382652000000|2013-10-24 22:00:00|1844.5|1843.5|1845|1844|1852|1851.5|1838.5|1838|3528071
1382914800000|2013-10-27 23:00:00|1851|1850.5|1819.5|1815|1856|1855.5|1801.5|1801|5092585
1383001200000|2013-10-28 23:00:00|1828.5|1825.5|1832|1829.5|1839.5|1839|1817|1816.5|5404488
1383087600000|2013-10-29 23:00:00|1835|1832|1828|1827.5|1853|1852|1819.5|1819|3579545
1383174000000|2013-10-30 23:00:00|1824.5|1820.5|1834|1833|1836.5|1836|1808.5|1808.5|4087476
1383260400000|2013-10-31 23:00:00|1841.5|1838.5|1830.5|1826|1842|1840|1825.5|1825|2101052
1383519600000|2013-11-03 23:00:00|1830.5|1827.5|1839|1838|1848.5|1848|1823|1822|2624426
1383606000000|2013-11-04 23:00:00|1848|1844|1830.5|1829.5|1859|1858.5|1827|1826.5|3752910
1383692400000|2013-11-05 23:00:00|1844|1841|1883|1878.5|1890|1889.5|1843.5|1841|6471693
1383778800000|2013-11-06 23:00:00|1883.5|1881.5|1868.5|1866.5|1907|1906.5|1858.5|1858|7365281
1383865200000|2013-11-07 23:00:00|1858.5|1857|1867|1862.5|1870.5|1870|1845|1844|5160995
1384124400000|2013-11-10 23:00:00|1870|1867.5|1865|1863.5|1872|1870.5|1854|1853|3075679
1384210800000|2013-11-11 23:00:00|1867|1865|1851.5|1850.5|1870|1869|1846|1846|4275649
1384297200000|2013-11-12 23:00:00|1844.5|1844.5|1858.5|1857|1864.5|1864|1809|1808.5|10151391
1384383600000|2013-11-13 23:00:00|1871|1870|1857|1855.5|1879.5|1879|1823|1822.5|7055372
1384470000000|2013-11-14 23:00:00|1777|1776|1763.5|1763|1787|1786.5|1760.5|1760|9754651
1384729200000|2013-11-17 23:00:00|1758|1756.5|1770|1769|1783|1782.5|1747|1745.5|6590793
1384815600000|2013-11-18 23:00:00|1764|1763|1745.5|1744.5|1774.5|1774|1741.5|1741.5|6321326
1384902000000|2013-11-19 23:00:00|1740|1736.5|1728.5|1727.5|1750|1748.5|1720|1719.5|5906640
1384988400000|2013-11-20 23:00:00|1730|1728.5|1717|1716|1730|1728.5|1700.5|1700|7451962
1385074800000|2013-11-21 23:00:00|1722.5|1720|1729.5|1728|1740.5|1740|1710.5|1710|5709699
1385334000000|2013-11-24 23:00:00|1737|1736.5|1736.5|1735.5|1742|1741.5|1727.5|1727|3198760
1385420400000|2013-11-25 23:00:00|1742|1739|1713|1711.5|1742|1740.5|1712.5|1711.5|3997867
1385506800000|2013-11-26 23:00:00|1717|1715.5|1717.5|1712.5|1723|1722.5|1707|1706.5|3871564
1385593200000|2013-11-27 23:00:00|1712|1711.5|1712|1708.5|1714|1713.5|1703|1702.5|3413409
1385679600000|2013-11-28 23:00:00|1709|1706.5|1710|1707.5|1716.5|1716|1702.5|1702|2272694
1385938800000|2013-12-01 23:00:00|1705|1701|1721|1718|1726|1726|1681.5|1681|6127533
1386025200000|2013-12-02 23:00:00|1718|1716.5|1682.5|1680.5|1720.5|1719.5|1680|1679.5|5400554
1386111600000|2013-12-03 23:00:00|1683.5|1680|1659|1658|1683.5|1681.5|1655.5|1655|5648672
1386198000000|2013-12-04 23:00:00|1658|1656|1641|1640|1662.5|1661.5|1637.5|1637|5954906
1386284400000|2013-12-05 23:00:00|1638|1636|1650|1648.5|1655|1655|1635.5|1634|5547088
1386543600000|2013-12-08 23:00:00|1697.5|1693|1685|1682|1697.5|1695.5|1672.5|1672|7349930
1386630000000|2013-12-09 23:00:00|1683.5|1682.5|1673|1671.5|1687|1686|1665.5|1665|4293644
1386716400000|2013-12-10 23:00:00|1668|1665|1655.5|1654|1675.5|1674.5|1647|1646|4229222
1386802800000|2013-12-11 23:00:00|1650.5|1650|1645.5|1641.5|1655|1654.5|1640.5|1640|4931528
1386889200000|2013-12-12 23:00:00|1640.5|1638|1643.5|1643|1657|1656.5|1636|1636|3979806
1387148400000|2013-12-15 23:00:00|1643|1642|1649|1648|1664|1663.5|1640.5|1640|5161605
1387234800000|2013-12-16 23:00:00|1646|1643|1621.5|1617|1652|1650.5|1613.5|1613|6325074
1387321200000|2013-12-17 23:00:00|1667.5|1665|1671.5|1670|1683.5|1683|1650|1650|9178285
1387407600000|2013-12-18 23:00:00|1688|1685|1687|1686|1695.5|1695|1675|1674.5|8205761
1387494000000|2013-12-19 23:00:00|1692|1690|1694|1693|1696.5|1696|1678.5|1678|8207422
1387753200000|2013-12-22 23:00:00|1700|1698.5|1704|1703|1710|1706.5|1682.5|1682|4404456
1387839600000|2013-12-23 23:00:00|1709|1704|1702|1700.5|1710|1706|1695|1695|1001802
1388098800000|2013-12-26 23:00:00|1715.5|1713|1703|1701.5|1718|1717|1692|1692|4311206
1388358000000|2013-12-29 23:00:00|1711|1708|1708|1708|1714.5|1713|1696|1695|4089329
1388444400000|2013-12-30 23:00:00|1712|1711|1709|1705.5|1714.5|1712.5|1697|1696.5|769063
1388617200000|2014-01-01 23:00:00|1717.5|1714.5|1673.5|1672.5|1726.5|1725|1670.5|1670|5424699
1388703600000|2014-01-02 23:00:00|1680.5|1680|1676|1674.5|1686|1684.5|1671.5|1670.5|2900035
1388962800000|2014-01-05 23:00:00|1674.5|1672.5|1653|1652|1680|1678|1651.5|1651|5200134
1389049200000|2014-01-06 23:00:00|1662.5|1660|1675|1674.5|1678.5|1678|1650.5|1650|4830970
1389135600000|2014-01-07 23:00:00|1680.5|1677|1681.5|1679.5|1685.5|1685|1657.5|1657|6039647
1389222000000|2014-01-08 23:00:00|1688|1686|1672.5|1672|1697.5|1696|1665.5|1665|4877478
1389308400000|2014-01-09 23:00:00|1688|1686|1678.5|1677.5|1689.5|1687.5|1663|1662.5|6254856
1389567600000|2014-01-12 23:00:00|1684.5|1683|1676.5|1675|1687.5|1686|1673.5|1673|2994922
1389654000000|2014-01-13 23:00:00|1667.5|1665.5|1690|1689|1692|1691.5|1663.5|1663|4802024
1389740400000|2014-01-14 23:00:00|1692.5|1691|1716.5|1716.5|1717|1716.5|1684.5|1684|6256463
1389826800000|2014-01-15 23:00:00|1718.5|1716|1702.5|1702|1732.5|1718|1700|1699.5|4725382
1389913200000|2014-01-16 23:00:00|1718.5|1715|1739|1738.5|1755|1755|1718.5|1715|12611407
1390172400000|2014-01-19 23:00:00|1740|1738|1743|1742.5|1746|1744.5|1734.5|1734|3047175
1390258800000|2014-01-20 23:00:00|1733|1731|1705.5|1702.5|1733.5|1732|1692|1691|9360293
1390345200000|2014-01-21 23:00:00|1713.5|1709.5|1702|1702|1718.5|1717.5|1693.5|1693|4737714
1390431600000|2014-01-22 23:00:00|1700.5|1699.5|1696|1694.5|1712.5|1712.5|1690.5|1690|5213799
1390518000000|2014-01-23 23:00:00|1703|1697.5|1653.5|1652.5|1710|1709.5|1652|1651.5|7761398
1390777200000|2014-01-26 23:00:00|1663.5|1660.5|1641|1640.5|1664|1662.5|1628|1627.5|6597020
1390863600000|2014-01-27 23:00:00|1648.5|1646|1636|1635|1648.5|1646|1615.5|1615|8358205
1390950000000|2014-01-28 23:00:00|1650|1646|1626.5|1625|1654|1652|1601.5|1601|8897603
1391036400000|2014-01-29 23:00:00|1631|1629.5|1651.5|1649.5|1657|1656.5|1621|1620|6228978
1391122800000|2014-01-30 23:00:00|1649.5|1647.5|1639|1638|1654|1653.5|1613|1612.5|6057263
1391382000000|2014-02-02 23:00:00|1636|1635|1636.5|1635.5|1658|1657|1622.5|1622|6397858
1391468400000|2014-02-03 23:00:00|1637|1634.5|1636.5|1635.5|1654|1653|1632|1631.5|6307040
1391554800000|2014-02-04 23:00:00|1632.5|1630.5|1657.5|1656.5|1657.5|1656.5|1625.5|1625|5979650
1391641200000|2014-02-05 23:00:00|1660|1658|1678.5|1677.5|1683.5|1683|1652|1651.5|7207300
1391727600000|2014-02-06 23:00:00|1683.5|1680|1699|1698|1700|1699.5|1671|1670|6321305
1391986800000|2014-02-09 23:00:00|1702|1700|1695.5|1695|1704.5|1703.5|1681|1680|4697222
1392073200000|2014-02-10 23:00:00|1701|1697.5|1701|1699|1712.5|1712|1682|1681|5230421
1392159600000|2014-02-11 23:00:00|1706|1702.5|1704.5|1703.5|1712|1711.5|1692|1691|3411282
1392246000000|2014-02-12 23:00:00|1706|1703|1718|1717|1719|1717.5|1699.5|1698.5|4222664
1392332400000|2014-02-13 23:00:00|1729.5|1726|1744|1739|1744|1743|1724|1722.5|5922116
1392591600000|2014-02-16 23:00:00|0|0|1742|1741|1748|1747.5|0|0|3188171
1392678000000|2014-02-17 23:00:00|1740|1738.5|1739.5|1739|1747|1747|1726|1725.5|4807283
1392764400000|2014-02-18 23:00:00|1739.5|1739|1773.5|1772.5|1777|1776.5|1734|1733|6088758
1392850800000|2014-02-19 23:00:00|1759.5|1753.5|1790|1784|1798|1798|1753.5|1752|6873771
1392937200000|2014-02-20 23:00:00|1798|1795|1812.5|1804|1812.5|1804.5|1788|1787|5904369
1393196400000|2014-02-23 23:00:00|0|0|1799.5|1798.5|1806.5|1806|0|0|4910802
1393282800000|2014-02-24 23:00:00|1799.5|1798.5|1776|1775|1801|1800|1765.5|1765|5706285
1393369200000|2014-02-25 23:00:00|1775|1771.5|1758|1757|1777|1776.5|1754.5|1753.5|4870302
1393455600000|2014-02-26 23:00:00|1805|1801|1863|1860.5|1870|1869|1797|1796.5|21447423
1393542000000|2014-02-27 23:00:00|1863|1860.5|1850|1849|1883|1882.5|1846|1845.5|11669587
1393801200000|2014-03-02 23:00:00|1833.5|1831|1822.5|1821.5|1848|1847|1819.5|1819|7095258
1393887600000|2014-03-03 23:00:00|1822.5|1821.5|1869|1868|1875|1874.5|1822.5|1821.5|6973982
1393974000000|2014-03-04 23:00:00|1864|1862.5|1887|1885.5|1900|1899.5|1858.5|1856|6631828
1394060400000|2014-03-05 23:00:00|1887|1885.5|1902|1901|1909.5|1909|1887|1885.5|6858936
1394146800000|2014-03-06 23:00:00|1902|1901|1873|1872.5|1909|1907.5|1868|1867|6297921
1394406000000|2014-03-09 23:00:00|1873|1872|1890|1889|1910|1909.5|1871|1870|5611593
1394492400000|2014-03-10 23:00:00|1923|1921|1931.5|1930|1940.5|1940|1901|1900.5|6439395
1394578800000|2014-03-11 23:00:00|1931.5|1930|1924|1923.5|1931.5|1930|1897|1896|7396779
1394665200000|2014-03-12 23:00:00|1923.5|1923|1899.5|1898.5|1933|1932.5|1898|1897|6527368
1394751600000|2014-03-13 23:00:00|1899.5|1898.5|1890|1886.5|1903|1902|1863.5|1863|8719341
1395010800000|2014-03-16 23:00:00|1893.5|1888|1919|1918.5|1925.5|1924.5|1891.5|1888|6098912
1395097200000|2014-03-17 23:00:00|1944|1942|1973.5|1972.5|1985|1984.5|1935|1934.5|12176110
1395183600000|2014-03-18 23:00:00|1969|1965|1973|1971|1980|1979.5|1948|1947.5|7212360
1395270000000|2014-03-19 23:00:00|1959|1952.5|1960.5|1959.5|1962|1961|1937|1935.5|6968132
1395356400000|2014-03-20 23:00:00|1958|1954.5|1955|1954.5|1976|1975|1938|1937.5|6719962
1395615600000|2014-03-23 23:00:00|1949.5|1945|1941|1937|1958|1955.5|1930|1929|5341595
1395702000000|2014-03-24 23:00:00|1940.5|1936|1972|1971|1981|1980|1935|1932|5784752
1395788400000|2014-03-25 23:00:00|1969.5|1968.5|1974|1972|1974.5|1974|1948.5|1947.5|5960448
1395874800000|2014-03-26 23:00:00|1968|1964|1971|1970|1979.5|1978.5|1944.5|1942|5115402
1395961200000|2014-03-27 23:00:00|1980|1976|1994|1992|1995|1994.5|1968.5|1967.5|4149795
1396216800000|2014-03-30 22:00:00|1995|1993.5|1988.5|1987.5|1995.5|1995|1975|1974|4774137
1396303200000|2014-03-31 22:00:00|1987|1982.5|1980.5|1978.5|1997.5|1997|1974|1970|4633777
1396389600000|2014-04-01 22:00:00|1977.5|1976|1974|1973.5|1983.5|1983|1964|1963.5|5303051
1396476000000|2014-04-02 22:00:00|1973|1970.5|1970.5|1969.5|1979.5|1978.5|1951.5|1950|7076316
1396562400000|2014-04-03 22:00:00|1969.5|1968|1957.5|1956.5|1975|1974.5|1947.5|1947.5|6424370
1396821600000|2014-04-06 22:00:00|1952|1950|1981|1979.5|1995|1994|1951.5|1950|5231793
1396908000000|2014-04-07 22:00:00|1982.5|1981|1996|1995|2003|2002.5|1971|1970.5|6834530
1396994400000|2014-04-08 22:00:00|2000|1995.5|1992.5|1991.5|2014.5|2014|1988|1986.5|6528437
1397080800000|2014-04-09 22:00:00|2002|2000|1987.5|1986|2002.5|2002.5|1979.5|1979|6182812
1397167200000|2014-04-10 22:00:00|1960|1957|1961.5|1961|1973.5|1972.5|1949|1948|6733254
1397426400000|2014-04-13 22:00:00|1954.5|1950|1977.5|1977|1980.5|1980|1944|1943.5|5144082
1397512800000|2014-04-14 22:00:00|1978|1975.5|1966|1964.5|1984|1983|1963|1962.5|5395949
1397599200000|2014-04-15 22:00:00|1980|1979.5|1997.5|1996|1998|1997.5|1979|1975.5|5460216
1397685600000|2014-04-16 22:00:00|1998|1997.5|1994.5|1993.5|2000|1999|1987|1986|5825087
1398117600000|2014-04-21 22:00:00|2002.5|1999|1998.5|1997.5|2005|2004.5|1985.5|1984.5|6821842
1398204000000|2014-04-22 22:00:00|2000|1997|1956.5|1955|2002.5|2001.5|1952.5|1952|6248878
1398290400000|2014-04-23 22:00:00|1963.5|1959.5|1935|1934|1964|1962|1921.5|1921|7752076
1398376800000|2014-04-24 22:00:00|1929.5|1928.5|1910|1909.5|1932.5|1930.5|1900|1899.5|7167983
1398636000000|2014-04-27 22:00:00|1916|1906|1900.5|1899|1916.5|1915|1878|1877|10236999
1398722400000|2014-04-28 22:00:00|1912.5|1910|1897.5|1896.5|1929|1928|1886.5|1886|7317324
1398808800000|2014-04-29 22:00:00|1831|1826|1819.5|1818.5|1836.5|1836|1809.5|1808.5|7390724
1398981600000|2014-05-01 22:00:00|1842.5|1840.5|1850.5|1849|1875|1874|1841|1840.5|11916716
1399240800000|2014-05-04 22:00:00|1861.5|1860|1868|1867.5|1871|1870.5|1835.5|1834.5|4569824
1399327200000|2014-05-05 22:00:00|1877|1876.5|1866|1864.5|1885|1884|1865|1864.5|6842046
1399413600000|2014-05-06 22:00:00|1870.5|1870|1880.5|1876|1882.5|1881|1864|1862.5|6597946
1399500000000|2014-05-07 22:00:00|1885|1881.5|1908|1907|1912|1911.5|1882.5|1881.5|6037114
1399586400000|2014-05-08 22:00:00|1907.5|1905|1934|1932|1934|1932.5|1903.5|1903|5849605
1399845600000|2014-05-11 22:00:00|1936.5|1934|1947|1943|1955|1954.5|1934.5|1933|6109087
1399932000000|2014-05-12 22:00:00|1944.5|1942.5|1961.5|1958|1961.5|1959|1936|1935|4952813
1400018400000|2014-05-13 22:00:00|1958|1955|1951|1950|1977.5|1977|1942.5|1942|5505768
1400104800000|2014-05-14 22:00:00|1963|1955.5|1935.5|1934.5|1971.5|1971|1931.5|1931|7922408
1400191200000|2014-05-15 22:00:00|1939.5|1938.5|1944.5|1943|1950|1949|1925|1925|6192290
1400450400000|2014-05-18 22:00:00|1947|1943|1972|1968.5|1974.5|1974.5|1943|1942|6015584
1400536800000|2014-05-19 22:00:00|1966.5|1963.5|1977|1976|1979.5|1979|1965|1963|4366690
1400623200000|2014-05-20 22:00:00|1978|1976.5|1995|1994.5|2001|2000.5|1977|1976|6764512
1400709600000|2014-05-21 22:00:00|2023|2022|2033|2032|2036.5|2036|2020|2019|10792209
1400796000000|2014-05-22 22:00:00|2034|2033.5|2036|2026.5|2036.5|2035|2019.5|2018.5|5417378
1401055200000|2014-05-25 22:00:00|2029|2028|2038|2037|2039.5|2038.5|2025|2024|3158691
1401141600000|2014-05-26 22:00:00|2042.5|2041.5|2041|2039.5|2048|2047.5|2023|2023|3951961
1401228000000|2014-05-27 22:00:00|2040|2037|2035.5|2034.5|2040|2038.5|2018.5|2017.5|3683103
1401314400000|2014-05-28 22:00:00|2040|2036.5|2037|2036.5|2042|2041.5|2024|2022.5|2845013
1401400800000|2014-05-29 22:00:00|2045.5|2040.5|2050|2049.5|2050|2049.5|2038.5|2038|5800034
1401660000000|2014-06-01 22:00:00|2055.5|2051|2049|2048|2062.5|2061.5|2039.5|2039|4417375
1401746400000|2014-06-02 22:00:00|2055|2053|2057.5|2056.5|2092.5|2092|2049|2048.5|6825026
1401832800000|2014-06-03 22:00:00|2060.5|2059.5|2054|2053|2069.5|2069|2047|2046.5|4166296
1401919200000|2014-06-04 22:00:00|2050|2049.5|2098|2093.5|2098|2093.5|2041|2040|7211044
1402005600000|2014-06-05 22:00:00|2094.5|2091|2095|2093|2100|2100|2077.5|2077|6026499
1402264800000|2014-06-08 22:00:00|2100|2098|2097.5|2096.5|2117|2116.5|2089.5|2088.5|3573179
1402351200000|2014-06-09 22:00:00|2097.5|2095|2108.5|2108|2117|2116.5|2093.5|2092|3744210
1402437600000|2014-06-10 22:00:00|2112|2110|2081|2080|2119|2118.5|2065.5|2064|5440912
1402524000000|2014-06-11 22:00:00|2070|2063|2054|2050.5|2070|2066|2049|2048.5|1574478
1402610400000|2014-06-12 22:00:00|2043.5|2039.5|2076|2072|2083|2082.5|2025|2023.5|2194872
1402869600000|2014-06-15 22:00:00|2060|2058.5|2061|2060|2071|2070|2054|2052.5|3401259
1402956000000|2014-06-16 22:00:00|2065.5|2063|2064|2063|2073|2072.5|2057.5|2056.5|3946865
1403042400000|2014-06-17 22:00:00|2068.5|2064.5|2079.5|2079|2094|2093|2065.5|2064.5|3363435
1403128800000|2014-06-18 22:00:00|2104|2103.5|2086|2085.5|2104.5|2104|2079|2078|5809811
1403215200000|2014-06-19 22:00:00|2090|2088.5|2069.5|2067|2090|2088.5|2050|2049.5|5787606
1403474400000|2014-06-22 22:00:00|2058|2053.5|2060|2056|2068|2067.5|2038|2038|4329872
1403560800000|2014-06-23 22:00:00|2063.5|2063|2083.5|2083|2089|2089|2063.5|2063|4915631
1403647200000|2014-06-24 22:00:00|2025|2023.5|2036.5|2035.5|2041|2040.5|2016.5|2016|11086437
1403733600000|2014-06-25 22:00:00|2042.5|2036|2022.5|2021.5|2049|2048.5|2019|2018|7532537
1403820000000|2014-06-26 22:00:00|2034.5|2028.5|2027.5|2026.5|2040|2039.5|2020.5|2020|6634435
1404079200000|2014-06-29 22:00:00|2026|2023.5|2020|2018.5|2031.5|2031|1997.5|1997|5400507
1404165600000|2014-06-30 22:00:00|2019|2016.5|2016|2015.5|2023.5|2022.5|2009|2008.5|4566395
1404252000000|2014-07-01 22:00:00|2020|2019|2015|2014|2032|2031.5|2012|2011.5|6470384
1404338400000|2014-07-02 22:00:00|2010|2009.5|2023.5|2019|2023.5|2022.5|2005.5|2005|5819202
1404424800000|2014-07-03 22:00:00|2018|2015|2012|2011|2023|2022.5|2009|2008.5|4437458
1404684000000|2014-07-06 22:00:00|2010|2006.5|1997|1995.5|2022|2022|1994|1993|3981839
1404770400000|2014-07-07 22:00:00|2003.5|2001.5|1976|1974.5|2011|2010|1974|1973.5|5146117
1404856800000|2014-07-08 22:00:00|1986|1982|1988|1987|2005.5|2004.5|1975.5|1975|5362439
1404943200000|2014-07-09 22:00:00|1980|1978.5|1956.5|1951|1987.5|1986|1946.5|1946|6779339
1405029600000|2014-07-10 22:00:00|1954|1953|1960|1959|1962.5|1961.5|1945|1944.5|4245488
1405288800000|2014-07-13 22:00:00|1972|1971|1971.5|1971|1977|1976|1961.5|1960.5|3420322
1405375200000|2014-07-14 22:00:00|1980.5|1975|1982|1981.5|1997|1996.5|1974|1973|5780098
1405461600000|2014-07-15 22:00:00|1991.5|1990|1996|1995|2000|1999.5|1983.5|1982|4100798
1405548000000|2014-07-16 22:00:00|1992|1988|1965|1964|1994.5|1994|1962.5|1962|7199249
1405634400000|2014-07-17 22:00:00|1956.5|1954|1977|1976|1982.5|1982|1943|1943|6084916
1405893600000|2014-07-20 22:00:00|1985.5|1983|2003|2002|2005|2004.5|1978.5|1977.5|5376653
1405980000000|2014-07-21 22:00:00|2014|2010.5|2023|2022.5|2024|2023.5|2000.5|2000|4053784
1406066400000|2014-07-22 22:00:00|2022|2020|2020|2018.5|2032|2032|2016.5|2015.5|3617516
1406152800000|2014-07-23 22:00:00|2019|2017|2041|2040.5|2042|2041|2010.5|2009.5|4004013
1406239200000|2014-07-24 22:00:00|2037|2034.5|1978|1977|2039|2037.5|1973|1972.5|6497030
1406498400000|2014-07-27 22:00:00|1990|1989.5|1965.5|1964.5|1991|1989.5|1955|1954|5243296
1406584800000|2014-07-28 22:00:00|1973.5|1971|1982.5|1981.5|2000|1999.5|1962.5|1961.5|5415566
1406671200000|2014-07-29 22:00:00|1985|1985|1960.5|1958.5|1995.5|1995|1951|1950.5|5771932
1406757600000|2014-07-30 22:00:00|1957.5|1960|1927.5|1926.5|1957.5|1960|1910.5|1910|7638298
1406844000000|2014-07-31 22:00:00|1928.5|1925|1886|1882.5|1928.5|1925|1876|1875|9164281
1407103200000|2014-08-03 22:00:00|1884.5|1884.5|1885.5|1884|1905.5|1904.5|1875.5|1875|5829966
1407189600000|2014-08-04 22:00:00|1885.5|1884|1896|1894.5|1913.5|1912.5|1881.5|1881|5101585
1407276000000|2014-08-05 22:00:00|1881.5|1895|1883.5|1882|1892.5|1895|1861|1860.5|6794153
1407362400000|2014-08-06 22:00:00|1878.5|1880|1846|1844.5|1878.5|1880|1844|1843|6943762
1407448800000|2014-08-07 22:00:00|1830|1845.5|1843|1842|1855.5|1854.5|1830|1829|5857579
1407708000000|2014-08-10 22:00:00|1860.5|1860|1872|1871|1878.5|1878|1838|1837|4877503
1407794400000|2014-08-11 22:00:00|1869|1866.5|1864|1863|1874.5|1874|1848|1847.5|4594233
1407880800000|2014-08-12 22:00:00|1874|1870|1892.5|1891.5|1898.5|1898|1874|1870|4677410
1407967200000|2014-08-13 22:00:00|1891|1890|1902|1900.5|1910.5|1909.5|1884|1881.5|4903095
1408053600000|2014-08-14 22:00:00|1906.5|1905|1893.5|1892|1930|1929.5|1888.5|1888|6214420
1408312800000|2014-08-17 22:00:00|1916.5|1915.5|1906|1905.5|1927|1925.5|1894|1893.5|2741043
1408399200000|2014-08-18 22:00:00|1910|1910|1908|1907|1914|1910|1897|1896|2341297
1408485600000|2014-08-19 22:00:00|1900|1907|1857.5|1856.5|1902.5|1907|1837|1836.5|11030484
1408572000000|2014-08-20 22:00:00|1871|1865|1868.5|1868.5|1883|1882|1838.5|1838|7334516
1408658400000|2014-08-21 22:00:00|1869|1867.5|1856.5|1855.5|1870|1869|1836.5|1836|5265689
1408917600000|2014-08-24 22:00:00|1860.5|1850|1897|1896|1898.5|1897.5|1859.5|1850|3740050
1409004000000|2014-08-25 22:00:00|1890|1889.5|1882|1880.5|1896|1895|1849|1848.5|6975788
1409090400000|2014-08-26 22:00:00|1875|1873|1866|1865.5|1883.5|1881|1857.5|1857|5394676
1409176800000|2014-08-27 22:00:00|1866.5|1865|1862|1861.5|1883|1882.5|1858.5|1858|6474303
1409263200000|2014-08-28 22:00:00|1872.5|1871|1871|1869.5|1886.5|1885|1851.5|1851|3764104
1409522400000|2014-08-31 22:00:00|1879.5|1875.5|1899.5|1897.5|1907.5|1906.5|1875.5|1874.5|4834857
1409608800000|2014-09-01 22:00:00|1903|1902|1894|1893|1908|1906.5|1886|1885.5|4255278
1409695200000|2014-09-02 22:00:00|1904.5|1903|1893|1892.5|1911|1910.5|1890.5|1890|6700254
1409781600000|2014-09-03 22:00:00|1894|1891|1927.5|1925.5|1941.5|1941|1890.5|1890|7721361
1409868000000|2014-09-04 22:00:00|1934.5|1930|1970.5|1969.5|1977|1977|1931.5|1930|8097237
1410127200000|2014-09-07 22:00:00|1965|1964.5|1958|1956.5|1973|1972|1951|1950|3936993
1410213600000|2014-09-08 22:00:00|1956|1956|1937.5|1937|1964|1963.5|1935|1934.5|4544536
1410300000000|2014-09-09 22:00:00|1941.5|1939.5|1943|1942|1950|1949|1932|1931.5|3124842
1410386400000|2014-09-10 22:00:00|1947|1946|1940|1939.5|1948.5|1946.5|1922.5|1922|4282484
1410472800000|2014-09-11 22:00:00|1948|1947.5|1937.5|1936.5|1951|1950|1925|1924.5|4889909
1410732000000|2014-09-14 22:00:00|1934|1933|1951.5|1950.5|1952.5|1952|1934|1930|3712267
1410818400000|2014-09-15 22:00:00|1953.5|1950|1951|1950|1954.5|1953.5|1932.5|1932|3967016
1410904800000|2014-09-16 22:00:00|1956.5|1955.5|1954|1953|1958.5|1958.5|1944|1943.5|4491441
1410991200000|2014-09-17 22:00:00|1953|1952|1959|1958|1965|1964|1952|1951.5|5774063
1411077600000|2014-09-18 22:00:00|1968|1967.5|1984|1983|1997|1996.5|1961.5|1960.5|6659655
1411336800000|2014-09-21 22:00:00|1979.5|1960|1971|1970|1993.5|1991|1967.5|1960|3705265
1411423200000|2014-09-22 22:00:00|1970.5|1970|1920|1918.5|1970.5|1970|1918.5|1918|5969978
1411509600000|2014-09-23 22:00:00|1926|1924.5|1943|1942|1944|1943.5|1916.5|1915.5|4883865
1411596000000|2014-09-24 22:00:00|1945.5|1944|1937|1935|1968.5|1968|1928|1927.5|5471914
1411682400000|2014-09-25 22:00:00|1931.5|1931|1954.5|1953|1968|1967.5|1926.5|1925.5|5067582
1411941600000|2014-09-28 22:00:00|1953.5|1950|1947|1946|1959|1958|1930.5|1929.5|3835461
1412028000000|2014-09-29 22:00:00|1952.5|1950|1992|1990.5|1995|1994.5|1950|1947.5|5944752
1412114400000|2014-09-30 22:00:00|1981.5|1981|1975|1974|1992|1991|1964|1963.5|5909798
1412200800000|2014-10-01 22:00:00|1970.5|1970|1927|1926.5|1990|1989.5|1926|1925.5|7557304
1412287200000|2014-10-02 22:00:00|1941|1937|1945|1944|1956|1955.5|1923|1922|4761678
1412546400000|2014-10-05 22:00:00|1955|1955|1938|1937|1960|1958|1936|1935|2941674
1412632800000|2014-10-06 22:00:00|1936.5|1936|1899.5|1898.5|1937|1936|1899|1898|4836608
1412719200000|2014-10-07 22:00:00|1901|1900.5|1902.5|1901|1912|1911.5|1892.5|1891.5|6161820
1412805600000|2014-10-08 22:00:00|1919|1917.5|1881|1880|1919.5|1917.5|1861|1860|6533499
1412892000000|2014-10-09 22:00:00|1873|1870|1848|1847|1884|1883.5|1841.5|1841|9444545
1413151200000|2014-10-12 22:00:00|1794|1848|1813|1812.5|1817.5|1848|1771|1770|7178047
1413237600000|2014-10-13 22:00:00|1800|1800|1812|1811.5|1816.5|1815|1772.5|1772|7998301
1413324000000|2014-10-14 22:00:00|1800|1811|1711.5|1709|1800|1811|1707|1707|13719698
1413410400000|2014-10-15 22:00:00|1716.5|1715|1698.5|1695.5|1721.5|1718|1617.5|1617|18432801
1413496800000|2014-10-16 22:00:00|1721.5|1721|1784.5|1784|1785.5|1784.5|1713|1712.5|17846341
1413756000000|2014-10-19 22:00:00|1781.5|1784|1761|1760|1781.5|1784|1742|1741.5|8818269
1413842400000|2014-10-20 22:00:00|1752|1750|1797|1796|1800.5|1800|1750.5|1749.5|7224478
1413928800000|2014-10-21 22:00:00|1788|1797|1798.5|1798|1801.5|1800.5|1764.5|1763.5|5348703
1414015200000|2014-10-22 22:00:00|1800.5|1800|1825|1823.5|1829.5|1829|1784.5|1783.5|4918132
1414101600000|2014-10-23 22:00:00|1817|1816|1817.5|1816|1822.5|1822|1803.5|1802.5|5061585
1414364400000|2014-10-26 23:00:00|1827|1826.5|1808.5|1807.5|1835|1834|1793.5|1792.5|3478112
1414450800000|2014-10-27 23:00:00|1826|1817.5|1867|1866|1876.5|1876|1825|1817.5|7432747
1414537200000|2014-10-28 23:00:00|1865|1864|1888.5|1887|1898.5|1898|1862|1861.5|7319168
1414623600000|2014-10-29 23:00:00|1895|1892|1894|1892.5|1901.5|1901|1843.5|1842.5|6061051
1414710000000|2014-10-30 23:00:00|1919.5|1919.5|1937|1936|1939|1938.5|1910|1909|7055419
1414969200000|2014-11-02 23:00:00|1922|1921|1876|1875|1928|1921.5|1873.5|1873|7807526
1415055600000|2014-11-03 23:00:00|1877.5|1877|1863.5|1863|1902.5|1902|1861.5|1860.5|5783245
1415142000000|2014-11-04 23:00:00|1878|1876.5|1875|1874|1888|1887|1866.5|1866|6930466
1415228400000|2014-11-05 23:00:00|1878|1878|1889.5|1886.5|1913.5|1913|1873|1871|8627713
1415314800000|2014-11-06 23:00:00|1893|1891|1861|1859.5|1897|1896|1848.5|1847.5|5687900
1415574000000|2014-11-09 23:00:00|1859.5|1858.5|1884|1883|1884.5|1884|1856.5|1854|4453918
1415660400000|2014-11-10 23:00:00|1887.5|1885.5|1896|1895|1910|1909.5|1884|1883|3611792
1415746800000|2014-11-11 23:00:00|1894|1890.5|1838|1836.5|1896.5|1895|1835|1835|6559199
1415833200000|2014-11-12 23:00:00|1840|1836|1841|1839|1857.5|1857|1818.5|1817|6900430
1415919600000|2014-11-13 23:00:00|1846|1844|1848|1846|1850|1850|1818|1817.5|4846466
1416178800000|2014-11-16 23:00:00|1833.5|1846.5|1845|1843.5|1849|1848.5|1821|1820|4957298
1416265200000|2014-11-17 23:00:00|1847|1846|1864|1863|1865|1864.5|1834.5|1832.5|5454954
1416351600000|2014-11-18 23:00:00|1869|1869|1871.5|1870.5|1883.5|1883|1860.5|1860|3626676
1416438000000|2014-11-19 23:00:00|1879|1875|1848|1847|1880|1878|1837|1836.5|4489072
1416524400000|2014-11-20 23:00:00|1850.5|1850|1886.5|1886|1888.5|1888|1849|1848.5|9516407
1416783600000|2014-11-23 23:00:00|1893|1891.5|1898.5|1897.5|1919.5|1919|1886.5|1886|5525360
1416870000000|2014-11-24 23:00:00|1894|1893|1922|1920|1933.5|1932.5|1894|1892.5|7250795
1416956400000|2014-11-25 23:00:00|1934.5|1932|1946|1945|1961|1960|1934|1931|6299494
1417042800000|2014-11-26 23:00:00|1954|1952|1991|1989.5|1992|1992|1944|1943.5|6159002
1417129200000|2014-11-27 23:00:00|1995|1995|1981|1979|2001.5|2001|1966.5|1966|7244747
1417388400000|2014-11-30 23:00:00|1970|1980|1994.5|1993.5|2000|1999.5|1961|1959|4580632
1417474800000|2014-12-01 23:00:00|2001|2000|1998|1997|2008|2008|1985|1984.5|3841504
1417561200000|2014-12-02 23:00:00|2000.5|2000|1999|1998|2007.5|2007|1985|1984|2727255
1417647600000|2014-12-03 23:00:00|2006|2005|1975|1973|2030|2030|1968|1967.5|6453790
1417734000000|2014-12-04 23:00:00|2005.5|2005|2053|2052.5|2057|2056.5|2001.5|2000.5|6257749
1417993200000|2014-12-07 23:00:00|2040|2052|2028.5|2028|2040.5|2052|2018.5|2018|2732277
1418079600000|2014-12-08 23:00:00|2006.5|2005.5|1963|1962|2024.5|2023.5|1959.5|1959|6531259
1418166000000|2014-12-09 23:00:00|1972|1965.5|1957.5|1955|1986.5|1986|1949.5|1948.5|4388160
1418252400000|2014-12-10 23:00:00|1952.5|1950|1945.5|1945|1969.5|1968.5|1940|1939|5747372
1418338800000|2014-12-11 23:00:00|1929.5|1945|1890.5|1889|1934|1945|1890|1889|6809876
1418598000000|2014-12-14 23:00:00|1858.5|1894|1828|1825|1890.5|1894|1823.5|1822.5|8408646
1418684400000|2014-12-15 23:00:00|1835|1833|1874|1872|1876.5|1876|1787.5|1786|12513932
1418770800000|2014-12-16 23:00:00|1850|1844.5|1879.5|1878|1886.5|1886|1835|1832|8031546
1418857200000|2014-12-17 23:00:00|1898|1890.5|1956|1955|1958|1957.5|1880|1879|9291691
1418943600000|2014-12-18 23:00:00|1978|1977.5|1946|1943.5|1984|1982.5|1930.5|1929.5|8503341
1419202800000|2014-12-21 23:00:00|1950|1935.5|1942.5|1942.5|1968|1967|1930|1929|4002523
1419289200000|2014-12-22 23:00:00|1949.5|1949.5|1979|1977.5|1980|1980|1940|1939.5|3656362
1419375600000|2014-12-23 23:00:00|1982|1982|1975|1974|1990|1989.5|1968.5|1967.5|494101
1419807600000|2014-12-28 23:00:00|1966|1964.5|1996|1994|1996|1995.5|1937.5|1937|4320416
1419894000000|2014-12-29 23:00:00|1990|1985|1940.5|1939|1990.5|1987|1939.5|1938.5|4212392
1419980400000|2014-12-30 23:00:00|1935|1940|1947|1942|1947|1945.5|1924|1922.5|794394
1420153200000|2015-01-01 23:00:00|1960.5|1957.5|1929|1928|1975.5|1969.5|1916|1915|4604708
1420412400000|2015-01-04 23:00:00|1919|1917|1847.5|1846.5|1950|1949|1846.5|1846|7146108
1420498800000|2015-01-05 23:00:00|1856|1855|1834|1832.5|1861.5|1860.5|1825.5|1825|6718993
1420585200000|2015-01-06 23:00:00|1843|1841|1809.5|1808|1845.5|1845|1802.5|1802|7758922
1420671600000|2015-01-07 23:00:00|1838.5|1837.5|1878.5|1877|1883|1882.5|1827.5|1826|7293442
1420758000000|2015-01-08 23:00:00|1871.5|1870.5|1819|1817|1881.5|1881|1810|1809|8047911
1421017200000|2015-01-11 23:00:00|1831.5|1830|1829|1826.5|1858|1857|1800|1799.5|6413577
1421103600000|2015-01-12 23:00:00|1826.5|1824.5|1861|1858|1873.5|1872.5|1819.5|1818|7437271
1421190000000|2015-01-13 23:00:00|1835|1860|1803|1802|1844|1860|1782|1781.5|14674633
1421276400000|2015-01-14 23:00:00|1819|1819|1820|1819|1836.5|1836|1750.5|1750|12211899
1421362800000|2015-01-15 23:00:00|1820.5|1820|1844|1843|1849.5|1848.5|1805|1804.5|8319972
1421622000000|2015-01-18 23:00:00|1850.5|1850|1860|1859|1868|1868|1836.5|1836|6849464
1421708400000|2015-01-19 23:00:00|1867|1865|1880.5|1879.5|1883.5|1883|1852.5|1852|6459228
1421794800000|2015-01-20 23:00:00|1881|1881|1869.5|1867.5|1883|1882|1842|1842|11739517
1421881200000|2015-01-21 23:00:00|1873.5|1871.5|1928.5|1926.5|1932.5|1932|1868.5|1868|14086996
1421967600000|2015-01-22 23:00:00|1930|1930|1953.5|1952|1973.5|1973|1908|1907.5|11304129
1422226800000|2015-01-25 23:00:00|1944|1941.5|1973|1971.5|1977|1976.5|1944|1940.5|6866461
1422313200000|2015-01-26 23:00:00|1965|1965|1952.5|1950.5|1974|1972|1942|1941|7122010
1422399600000|2015-01-27 23:00:00|1950|1941|1972|1969|1990|1989.5|1920.5|1920|7907142
1422486000000|2015-01-28 23:00:00|1968|1967|1999.5|1998.5|2000|2000|1967|1965|6501633
1422572400000|2015-01-29 23:00:00|2008|1990|1974.5|1971.5|2008|2008|1964.5|1963|7868554
1422831600000|2015-02-01 23:00:00|1972|2036|1982.5|1981.5|1988.5|2036|1959.5|1958.5|6320875
1422918000000|2015-02-02 23:00:00|1990|1989.5|1975|1974.5|2005|2004.5|1955.5|1955|11655935
1423004400000|2015-02-03 23:00:00|1964.5|1963|1960.5|1955.5|1974|1973|1946|1945.5|6717269
1423090800000|2015-02-04 23:00:00|1936.5|1960|1913|1912|1940|1960|1910.5|1910|10345622
1423177200000|2015-02-05 23:00:00|1919.5|1916|1902.5|1900|1922|1921.5|1900.5|1899.5|5444335
1423436400000|2015-02-08 23:00:00|1890|1890|1872|1870.5|1895|1892|1854|1853|7772670
1423522800000|2015-02-09 23:00:00|1875|1874.5|1898.5|1895.5|1899|1898.5|1850|1849.5|6379487
1423609200000|2015-02-10 23:00:00|1899|1899|1881|1878|1899.5|1899|1868|1867.5|6098851
1423695600000|2015-02-11 23:00:00|1875|1875|1881|1880|1886|1885|1851|1850.5|7692491
1423782000000|2015-02-12 23:00:00|1888.5|1888.5|1874|1873|1894|1891|1871.5|1871|8422868
1424041200000|2015-02-15 23:00:00|1871|1871|1864.5|1864|1872|1871|1854|1853|4281613
1424127600000|2015-02-16 23:00:00|1855|1851|1876|1875|1876|1875.5|1828|1827|5550055
1424214000000|2015-02-17 23:00:00|1890.5|1890|1866|1865.5|1898|1897.5|1856|1855|4884520
1424300400000|2015-02-18 23:00:00|1853.5|1865|1868|1867|1869.5|1869|1843|1842|7623714
1424386800000|2015-02-19 23:00:00|1865.5|1865|1862|1860|1873.5|1873|1844.5|1844|7868225
1424646000000|2015-02-22 23:00:00|1879.5|1879.5|1883.5|1882|1884|1883.5|1859.5|1859|5689698
1424732400000|2015-02-23 23:00:00|1886.5|1886.5|1927.5|1926|1935|1934.5|1862.5|1862|10201202
1424818800000|2015-02-24 23:00:00|1925|1925|1931.5|1931|1945.5|1945|1917|1916.5|6568983
1424905200000|2015-02-25 23:00:00|1951|1951|1945.5|1944.5|1974|1973.5|1939|1938|7794924
1424991600000|2015-02-26 23:00:00|1945.5|1941.5|1983|1981|1987.5|1987|1935|1934|8911038
1425250800000|2015-03-01 23:00:00|1980|1981.5|1944.5|1943.5|1986.5|1986.5|1937.5|1937|6693793
1425337200000|2015-03-02 23:00:00|1949|1948|1906|1906|1952.5|1951|1895.5|1895.5|7588511
1425423600000|2015-03-03 23:00:00|1910|1910|1896|1896|1917.5|1915.5|1880.5|1880|7960876
1425510000000|2015-03-04 23:00:00|1905.5|1904|1910.5|1910|1916|1915|1887|1886.5|7121615
1425596400000|2015-03-05 23:00:00|1913.5|1912|1888.5|1887.5|1916.5|1916|1886|1885.5|6560770
1425855600000|2015-03-08 23:00:00|1882|1881|1881|1880|1885.5|1885|1868|1867.5|4877725
1425942000000|2015-03-09 23:00:00|1885|1884|1846|1845|1894.5|1894|1841.5|1840.5|4854873
1426028400000|2015-03-10 23:00:00|1844|1844|1854|1853|1858.5|1858|1844|1843.5|5192070
1426114800000|2015-03-11 23:00:00|1852|1854|1824|1823.5|1876|1875|1821.5|1821|6213895
1426201200000|2015-03-12 23:00:00|1828.5|1828|1823.5|1820.5|1830|1829.5|1814.5|1814|4738981
1426460400000|2015-03-15 23:00:00|1823|1832.5|1851.5|1850|1857|1856.5|1823|1825|3556612
1426546800000|2015-03-16 23:00:00|1850|1855|1866.5|1864.5|1884|1883.5|1849.5|1849|10310980
1426633200000|2015-03-17 23:00:00|1863|1860|1886|1885|1894|1893.5|1854.5|1853|9555970
1426719600000|2015-03-18 23:00:00|1887.5|1886.5|1884|1882.5|1891.5|1890.5|1865.5|1865|7432814
1426806000000|2015-03-19 23:00:00|1889|1887|1905|1903|1908|1907|1878.5|1878|9711157
1427065200000|2015-03-22 23:00:00|1895|1892.5|1888.5|1885.5|1895.5|1895|1879|1878|5706487
1427151600000|2015-03-23 23:00:00|1884|1884|1899|1898|1906|1905.5|1879.5|1878.5|6152961
1427238000000|2015-03-24 23:00:00|1897|1897|1891.5|1890.5|1904|1903.5|1884|1883|6898240
1427324400000|2015-03-25 23:00:00|1880|1880|1867|1866|1892|1891.5|1850|1849|6683543
1427410800000|2015-03-26 23:00:00|1871|1871|1878|1874.5|1880.5|1880|1856.5|1855|4296317
1427666400000|2015-03-29 22:00:00|1880|1880|1873.5|1872|1890|1889.5|1865|1864|7209044
1427752800000|2015-03-30 22:00:00|1865|1864.5|1847|1846.5|1884|1883.5|1845|1844.5|6281704
1427839200000|2015-03-31 22:00:00|1835|1835|1856.5|1855.5|1879.5|1879|1834|1833.5|7823077
1427925600000|2015-04-01 22:00:00|1862.5|1860|1849.5|1848.5|1863.5|1863|1847.5|1847|4838202
1428357600000|2015-04-06 22:00:00|1869.5|1863.5|1937.5|1936.5|1956.5|1956|1865|1863.5|11177247
1428444000000|2015-04-07 22:00:00|1943.5|1940|1927.5|1926.5|1973|1972.5|1921.5|1921|7400400
1428530400000|2015-04-08 22:00:00|1927|1926.5|1928.5|1927|1932.5|1930.5|1911|1910.5|5321932
1428616800000|2015-04-09 22:00:00|1935|1935|1926|1925|1936|1935.5|1909.5|1909|5799560
1428876000000|2015-04-12 22:00:00|1932|1932|1924|1923|1937.5|1936.5|1913.5|1912.5|5492176
1428962400000|2015-04-13 22:00:00|1924|1924|1915|1914.5|1934|1932|1899|1898.5|7163721
1429048800000|2015-04-14 22:00:00|1911.5|1911.5|1940|1939|1948.5|1948|1911|1909|5789590
1429135200000|2015-04-15 22:00:00|1943|1940|1947|1945.5|1958|1957.5|1925.5|1924|5853661
1429221600000|2015-04-16 22:00:00|1951|1951|1928.5|1925.5|1960|1959|1912.5|1912|8242134
1429480800000|2015-04-19 22:00:00|1934.5|1934.5|1937.5|1936|1946.5|1946|1921.5|1921|4727437
1429567200000|2015-04-20 22:00:00|1951.5|1947|1934|1932|1960.5|1960|1924|1923|4750412
1429653600000|2015-04-21 22:00:00|1930|1933|1907.5|1905|1939|1938|1897|1896.5|4892460
1429740000000|2015-04-22 22:00:00|1909|1905.5|1888|1885.5|1911|1909.5|1872|1871.5|6325445
1429826400000|2015-04-23 22:00:00|1895|1895|1930|1929.5|1930.5|1929.5|1892.5|1892|7168991
1430085600000|2015-04-26 22:00:00|1925|1923|1955|1953.5|1968.5|1968|1914|1913.5|7888061
1430172000000|2015-04-27 22:00:00|1943|1955|1927|1925.5|1954.5|1955|1918.5|1918|8050899
1430258400000|2015-04-28 22:00:00|1932.5|1932.5|1877|1875|1945|1944.5|1870.5|1870|8919054
1430344800000|2015-04-29 22:00:00|1836|1875|1826.5|1825.5|1837|1875|1810.5|1810|9990761
1430690400000|2015-05-03 22:00:00|1823|1821|1807.5|1806|1830.5|1822|1803.5|1803|8783469
1430776800000|2015-05-04 22:00:00|1810|1809|1776|1775|1831|1830.5|1773|1772.5|12706612
1430863200000|2015-05-05 22:00:00|1776|1775.5|1800|1798.5|1810.5|1809.5|1771|1770.5|12020844
1430949600000|2015-05-06 22:00:00|1796.5|1796.5|1797|1796|1808.5|1807.5|1775|1774|8057898
1431036000000|2015-05-07 22:00:00|1806.5|1803.5|1851|1850|1852.5|1851.5|1798|1797|5021061
1431295200000|2015-05-10 22:00:00|1850|1855|1839|1837.5|1858|1857|1826|1825|3261538
1431381600000|2015-05-11 22:00:00|1823|1839|1826|1825|1832|1839|1799|1798|5807012
1431468000000|2015-05-12 22:00:00|1838|1833|1776.5|1775|1839|1837|1772|1771.5|10757326
1431554400000|2015-05-13 22:00:00|1771.5|1770|1790.5|1789|1798|1797.5|1750|1749|4945325
1431640800000|2015-05-14 22:00:00|1797|1794|1781|1779.5|1802|1801|1773|1772|5029608
1431900000000|2015-05-17 22:00:00|1786.5|1785|1779.5|1777|1800.5|1800|1757|1756.5|3547215
1431986400000|2015-05-18 22:00:00|1783|1792|1828|1826.5|1834.5|1833|1783|1791.5|5920335
1432072800000|2015-05-19 22:00:00|1827|1850|1866.5|1865.5|1869|1868.5|1827|1837.5|4641634
1432159200000|2015-05-20 22:00:00|1859.5|1858|1867|1864.5|1870|1869.5|1840|1839.5|3033996
1432245600000|2015-05-21 22:00:00|1865|1867|1873.5|1872|1879|1878.5|1861|1860|3802824
1432504800000|2015-05-24 22:00:00|1856|1854.5|1852|1849|1857|1856|1835.5|1835|1666222
1432591200000|2015-05-25 22:00:00|1854|1854|1844.5|1842|1869|1868|1832.5|1831.5|3873715
1432677600000|2015-05-26 22:00:00|1851.5|1850|1887.5|1886|1891|1890.5|1838.5|1838|3840907
1432764000000|2015-05-27 22:00:00|1880|1880|1881|1879|1890|1889.5|1862.5|1861.5|3164785
1432850400000|2015-05-28 22:00:00|1883|1883|1839|1838.5|1886.5|1885|1839|1838.5|4003347
1433109600000|2015-05-31 22:00:00|1849|1847|1823.5|1822|1853.5|1852.5|1820.5|1820|2793268
1433196000000|2015-06-01 22:00:00|1832.5|1830.5|1809.5|1808.5|1834|1830.5|1796|1795.5|4405350
1433282400000|2015-06-02 22:00:00|1816.5|1815|1813.5|1812|1840|1839.5|1798|1797.5|4405271
1433368800000|2015-06-03 22:00:00|1800|1812|1787|1785.5|1805.5|1812|1768|1767.5|5426655
1433368800000|2015-06-03 22:00:00|1800|1812|1787|1785.5|1805.5|1812|1768|1767.5|5426655
1433455200000|2015-06-04 22:00:00|1777.5|1776|1767.5|1765.5|1786|1785|1761|1760|3570844
1433714400000|2015-06-07 22:00:00|1760|1763.5|1741|1739.5|1766|1765|1735.5|1735|3862965
1433800800000|2015-06-08 22:00:00|1737|1737|1726.5|1724|1738.5|1737|1695|1694.5|8291741
1433887200000|2015-06-09 22:00:00|1719|1717.5|1756|1753|1763.5|1763|1714.5|1713|6721441
1433973600000|2015-06-10 22:00:00|1751.5|1755|1752.5|1751|1779.5|1779|1730.5|1730|5923514
1434060000000|2015-06-11 22:00:00|1747|1746|1718|1716|1752|1751.5|1692.5|1692|6719249
1434319200000|2015-06-14 22:00:00|1700|1700|1687.5|1686|1713|1712.5|1681|1680|3981482
1434405600000|2015-06-15 22:00:00|1678.5|1685|1692|1690|1698|1697.5|1665.5|1665|5984894
1434492000000|2015-06-16 22:00:00|1695|1695|1691|1688.5|1707.5|1707|1677|1676.5|4582150
1434578400000|2015-06-17 22:00:00|1688|1687.5|1707.5|1706|1708|1707|1665.5|1664.5|4637939
1434664800000|2015-06-18 22:00:00|1702|1701.5|1707.5|1706.5|1733|1732.5|1695.5|1695|9931133
1434924000000|2015-06-21 22:00:00|1754.5|1750|1772|1770.5|1772|1770.5|1729|1728|10441392
1435010400000|2015-06-22 22:00:00|1794.5|1788.5|1781.5|1780|1799|1798.5|1767|1767|10450194
1435096800000|2015-06-23 22:00:00|1782|1782|1776.5|1776|1788|1788|1754|1753|6459157
1435183200000|2015-06-24 22:00:00|1765|1760|1765|1763.5|1796|1795|1750|1749|7351127
1435269600000|2015-06-25 22:00:00|1739|1765|1752|1751|1758.5|1765|1723.5|1723|7791283
1435528800000|2015-06-28 22:00:00|1687.5|1681|1685.5|1684.5|1715.5|1714.5|1677|1625|3148758
1435615200000|2015-06-29 22:00:00|1680|1680|1671|1668|1707.5|1707|1666|1665.5|11859735
1435701600000|2015-06-30 22:00:00|1688.5|1688|1672|1670|1708|1707|1663|1662.5|12837109
1435788000000|2015-07-01 22:00:00|1681.5|1681|1696|1695.5|1715|1714|1680|1678|8698840
1435874400000|2015-07-02 22:00:00|1702|1702|1672|1670.5|1705|1704|1660.5|1660|6127032
1436133600000|2015-07-05 22:00:00|1646|1672|1631.5|1630|1669|1672|1628|1627|8885082
1436220000000|2015-07-06 22:00:00|1641.5|1641|1609.5|1609|1644|1643|1608|1607.5|10094995
1436306400000|2015-07-07 22:00:00|1614|1614|1630|1629.5|1642.5|1642|1609.5|1608|8383875
1436392800000|2015-07-08 22:00:00|1641|1640|1674.5|1674.5|1684.5|1684|1636|1635|6787297
1436479200000|2015-07-09 22:00:00|1708|1707.5|1731|1730|1732|1731|1695|1694.5|7311937
1436738400000|2015-07-12 22:00:00|1754|1753.5|1751|1750|1761|1760.5|1739.5|1739|6530501
1436824800000|2015-07-13 22:00:00|1742.5|1750|1755|1754|1758|1757.5|1734|1733.5|4231279
1436911200000|2015-07-14 22:00:00|1760|1760|1766|1764.5|1768|1767.5|1750.5|1750|5645656
1436997600000|2015-07-15 22:00:00|1772.5|1772|1783.5|1782.5|1795|1794.5|1764.5|1764|6602924
1437084000000|2015-07-16 22:00:00|1785.5|1785|1769|1768|1789|1787|1759.5|1758.5|6010157
1437343200000|2015-07-19 22:00:00|1773.5|1771.5|1772.5|1771.5|1794|1793.5|1765.5|1765|4631240
1437429600000|2015-07-20 22:00:00|1777|1775|1758|1755.5|1784|1783.5|1752|1751.5|4424165
1437516000000|2015-07-21 22:00:00|1747|1758|1747.5|1747.5|1757|1758|1738|1737.5|5800139
1437602400000|2015-07-22 22:00:00|1765|1759.5|1746.5|1745|1766.5|1761.5|1743|1742.5|5077266
1437688800000|2015-07-23 22:00:00|1743.5|1742.5|1738|1736.5|1756|1755|1732.5|1732|5567737
1437948000000|2015-07-26 22:00:00|1730|1728|1689|1687.5|1735|1734.5|1686|1685.5|7429218
1438034400000|2015-07-27 22:00:00|1703.5|1700|1652.5|1651.5|1704|1701|1652|1651.5|10175316
1438120800000|2015-07-28 22:00:00|1660|1659|1692|1691|1705|1704|1650.5|1650|8802370
1438207200000|2015-07-29 22:00:00|1732|1723|1758|1756.5|1787.5|1787|1716.5|1714|13367740
1438293600000|2015-07-30 22:00:00|1745|1738|1745.5|1744.5|1750|1749.5|1716|1715|3771733
1438552800000|2015-08-02 22:00:00|1756.5|1752|1768|1764.5|1770|1769.5|1741|1740.5|4643870
1438639200000|2015-08-03 22:00:00|1774.5|1770|1754.5|1754|1775|1772|1744|1743|3777512
1438725600000|2015-08-04 22:00:00|1756.5|1756.5|1782|1781|1784|1783.5|1756.5|1756.5|4030199
1438812000000|2015-08-05 22:00:00|1770|1782|1777.5|1776|1781.5|1782|1766.5|1766|4227182
1438898400000|2015-08-06 22:00:00|1787|1786|1792|1791|1812|1811.5|1779|1777.5|6150714
1439157600000|2015-08-09 22:00:00|1800|1798|1791|1789|1800|1798|1775.5|1775|3846277
1439244000000|2015-08-10 22:00:00|1790|1790|1768|1767|1792.5|1790|1766|1765.5|2733787
1439330400000|2015-08-11 22:00:00|1759.5|1759|1733|1730.5|1762|1760|1722.5|1722|4097028
1439416800000|2015-08-12 22:00:00|1762|1759.5|1742.5|1741|1770|1767|1738.5|1737.5|3756283
1439503200000|2015-08-13 22:00:00|1743|1741.5|1725|1724|1749|1748.5|1717.5|1716.5|2772521
1439762400000|2015-08-16 22:00:00|1722|1733|1739|1737|1741.5|1738.5|1710|1709|2750713
1439848800000|2015-08-17 22:00:00|1733.5|1733.5|1717.5|1717|1737|1735.5|1715|1714.5|2945154
1439935200000|2015-08-18 22:00:00|1705.5|1717|1693|1691|1709|1717|1691|1690.5|3026530
1440021600000|2015-08-19 22:00:00|1690.5|1690|1685|1682|1696|1695.5|1678|1677|4253222
1440108000000|2015-08-20 22:00:00|1659.5|1659|1624.5|1623.5|1669|1668.5|1623.5|1623|6793006
1440367200000|2015-08-23 22:00:00|1580.5|1624|1501|1498|1596|1624|1471|1470.5|14429326
1440453600000|2015-08-24 22:00:00|1527.5|1525.5|1576|1574|1580|1579.5|1524.5|1522|8114734
1440540000000|2015-08-25 22:00:00|1552.5|1551|1549.5|1547|1569.5|1569|1524.5|1523.5|4751305
1440626400000|2015-08-26 22:00:00|1564|1586|1604.5|1602|1611.5|1611|1564|1572|3977597
1440712800000|2015-08-27 22:00:00|1601|1598|1619|1617|1621|1620.5|1594|1593.5|4240257
1440972000000|2015-08-30 22:00:00|1611.5|1610|1600.5|1597.5|1611.5|1610|1585.5|1585|2345556
1441058400000|2015-08-31 22:00:00|1578|1577.5|1553|1551|1586|1585.5|1544|1543|4493523
1441144800000|2015-09-01 22:00:00|1563|1560|1558.5|1556.5|1575|1574|1543|1542.5|3461936
1441231200000|2015-09-02 22:00:00|1569|1561.5|1548|1546|1569|1561.5|1523.5|1523|7839280
1441317600000|2015-09-03 22:00:00|1540|1540|1506.5|1505.5|1542.5|1540|1498|1497|5438997
1441576800000|2015-09-06 22:00:00|1515|1513.5|1523.5|1523|1537|1536|1508|1507.5|2995360
1441663200000|2015-09-07 22:00:00|1523.5|1532|1542.5|1541.5|1566|1565.5|1523.5|1530.5|4566369
1441749600000|2015-09-08 22:00:00|1546|1578|1570.5|1569|1596.5|1595.5|1546|1563|4870859
1441836000000|2015-09-09 22:00:00|1560|1570.5|1528.5|1527.5|1565.5|1570.5|1522|1521|6525584
1441922400000|2015-09-10 22:00:00|1531.5|1530.5|1532.5|1531.5|1539.5|1539|1516|1515.5|4384295
1442181600000|2015-09-13 22:00:00|1529|1527|1520|1519|1539.5|1539|1510|1509|2317647
1442268000000|2015-09-14 22:00:00|1516|1515.5|1507|1505.5|1517|1515.5|1455|1454|6241627
1442354400000|2015-09-15 22:00:00|1519|1516.5|1537.5|1536|1539|1538.5|1504.5|1504|3453307
1442440800000|2015-09-16 22:00:00|1539|1538.5|1552|1551|1559.5|1559|1517|1516|4314448
1442527200000|2015-09-17 22:00:00|1542.5|1541.5|1495|1492.5|1547.5|1544|1481.5|1481|6857409
1442786400000|2015-09-20 22:00:00|1499|1499|1512|1510.5|1531.5|1531|1499|1498.5|4990218
1442872800000|2015-09-21 22:00:00|1529|1510|1461|1459.5|1529|1510|1454.5|1454|5038956
1442959200000|2015-09-22 22:00:00|1463|1462.5|1455.5|1455|1479|1478.5|1455|1454.5|3761118
1443045600000|2015-09-23 22:00:00|1458.5|1453|1427|1425.5|1461|1460.5|1416|1415|5879491
1443132000000|2015-09-24 22:00:00|1452|1451|1462.5|1461|1472.5|1472|1444|1441|3701125
1443391200000|2015-09-27 22:00:00|1441|1440.5|1420.5|1420|1455.5|1454.5|1409|1408|5098053
1443477600000|2015-09-28 22:00:00|1400.5|1420|1421.5|1420|1441.5|1440.5|1400.5|1400|4664053
1443564000000|2015-09-29 22:00:00|1420.5|1445.5|1444.5|1443|1453|1452.5|1420.5|1435|5641626
1443650400000|2015-09-30 22:00:00|1455|1451|1394.5|1394|1458|1457|1388.5|1388|8195955
1443736800000|2015-10-01 22:00:00|1412|1410.5|1402.5|1401.5|1427.5|1427|1380.5|1379.5|7813904
1443996000000|2015-10-04 22:00:00|1427|1427|1447|1446|1453|1452.5|1421.5|1420.5|5666697
1444082400000|2015-10-05 22:00:00|1454.5|1452|1474|1473|1477|1476.5|1442|1440.5|4146634
1444168800000|2015-10-06 22:00:00|1478|1478|1492.5|1491|1519|1518|1474.5|1472.5|5492935
1444255200000|2015-10-07 22:00:00|1491.5|1490|1504.5|1503|1505.5|1504.5|1472|1470.5|3714098
1444341600000|2015-10-08 22:00:00|1525|1522|1517|1515.5|1538|1537.5|1513.5|1513|4962268
1444600800000|2015-10-11 22:00:00|1532.5|1529.5|1527|1526|1540|1539|1512|1511.5|4339289
1444687200000|2015-10-12 22:00:00|1475|1527|1469.5|1468.5|1480.5|1527|1445|1444|5481510
1444773600000|2015-10-13 22:00:00|1464.5|1464|1509.5|1508.5|1527|1526.5|1455|1454.5|7536392
1444860000000|2015-10-14 22:00:00|1509|1524.5|1495.5|1494.5|1527.5|1526.5|1469|1468.5|6121892
1444946400000|2015-10-15 22:00:00|1503|1502.5|1517.5|1516.5|1532|1531|1497.5|1497|4073394
1445205600000|2015-10-18 22:00:00|1514.5|1517|1509.5|1508|1532|1531.5|1499|1498.5|2456445
1445292000000|2015-10-19 22:00:00|1513.5|1513.5|1529.5|1529|1538|1537.5|1506|1505|4108718
1445378400000|2015-10-20 22:00:00|1529|1535|1548.5|1546.5|1567|1566.5|1519.5|1518.5|5716595
1445464800000|2015-10-21 22:00:00|1540|1547|1586|1584.5|1602|1601.5|1534|1532.5|6262563
1445551200000|2015-10-22 22:00:00|1598|1596|1624|1622|1630|1629.5|1587|1584.5|6955141
1445814000000|2015-10-25 23:00:00|1621|1619.5|1612|1611|1624|1623.5|1603.5|1603|3273361
1445900400000|2015-10-26 23:00:00|1609.5|1608.5|1585|1584.5|1618.5|1617.5|1584|1583|4149655
1445986800000|2015-10-27 23:00:00|1583.5|1582|1612|1611|1619|1618.5|1581|1580|3372820
1446073200000|2015-10-28 23:00:00|1617.5|1616|1583.5|1582|1619.5|1617|1573.5|1573|3203619
1446159600000|2015-10-29 23:00:00|1589|1587|1593|1590|1599|1598|1581|1580|2476449
1446418800000|2015-11-01 23:00:00|1591|1590|1622.5|1621.5|1629|1627.5|1590.5|1590|4525191
1446505200000|2015-11-02 23:00:00|1620|1622.5|1613|1611.5|1620|1622.5|1599.5|1599|4614681
1446591600000|2015-11-03 23:00:00|1619|1616|1618.5|1617|1647.5|1647|1611.5|1611|4176043
1446678000000|2015-11-04 23:00:00|1632|1631|1628.5|1628|1656|1655.5|1616.5|1615.5|6908018
1446764400000|2015-11-05 23:00:00|1628.5|1625.5|1621|1619|1644|1643.5|1614|1613.5|3592427
1447023600000|2015-11-08 23:00:00|1617|1619.5|1587|1585.5|1620.5|1619.5|1586.5|1585.5|3225816
1447110000000|2015-11-09 23:00:00|1595|1595|1583.5|1582|1603|1601.5|1573.5|1573|2906360
1447196400000|2015-11-10 23:00:00|1591|1591|1589.5|1588.5|1616|1615.5|1585|1584|3287438
1447282800000|2015-11-11 23:00:00|1586.5|1582.5|1613|1611.5|1647|1646.5|1572.5|1572|8058620
1447369200000|2015-11-12 23:00:00|1610|1610|1602.5|1601|1642|1640.5|1595|1594|5315216
1447628400000|2015-11-15 23:00:00|1594|1594|1602|1600.5|1619|1618|1589|1585|2485221
1447714800000|2015-11-16 23:00:00|1615|1614.5|1647.5|1645|1649|1648.5|1589|1588|5481605
1447801200000|2015-11-17 23:00:00|1638|1635.5|1643|1641.5|1652|1651|1630|1629.5|3416980
1447887600000|2015-11-18 23:00:00|1652|1650.5|1660.5|1660|1673.5|1673|1646.5|1645.5|2935778
1447974000000|2015-11-19 23:00:00|1665|1664.5|1663.5|1661.5|1678.5|1678|1642|1640.5|4968185
1448233200000|2015-11-22 23:00:00|1664.5|1664|1643.5|1642.5|1665|1664|1633|1632|2462169
1448319600000|2015-11-23 23:00:00|1632.5|1631|1618.5|1617|1640|1638|1607.5|1607|3191027
1448406000000|2015-11-24 23:00:00|1621|1621|1617.5|1617|1649|1648|1617.5|1616|4527931
1448492400000|2015-11-25 23:00:00|1616|1616|1642|1641|1642|1641.5|1608|1607.5|3984959
1448578800000|2015-11-26 23:00:00|1639|1642|1628|1626|1645|1644.5|1625|1624.5|1736908
1448838000000|2015-11-29 23:00:00|1625|1625|1645.5|1643.5|1654.5|1654|1614|1613|2799097
1448924400000|2015-11-30 23:00:00|1652.5|1652.5|1659|1657.5|1665|1664.5|1633.5|1632.5|4346288
1449010800000|2015-12-01 23:00:00|1661.5|1660.5|1646.5|1645|1667|1666.5|1631.5|1630.5|3490503
1449097200000|2015-12-02 23:00:00|1645|1644.5|1603|1602|1684|1683|1602|1601|6318079
1449183600000|2015-12-03 23:00:00|1597.5|1594.5|1599|1597.5|1614.5|1614|1588|1585|5118376
1449442800000|2015-12-06 23:00:00|1597|1615|1596.5|1595.5|1624|1623.5|1594.5|1594|2460972
1449529200000|2015-12-07 23:00:00|1596|1594|1578.5|1577.5|1598.5|1598|1568|1567|4089417
1449615600000|2015-12-08 23:00:00|1575|1578|1577.5|1576.5|1592|1591.5|1553|1552|3935936
1450047600000|2015-12-13 23:00:00|1582.5|1581.5|1554.5|1553.5|1584.5|1583|1550.5|1550|2027724
1450134000000|2015-12-14 23:00:00|1563.5|1600|1590|1589|1594|1600|1559|1557.5|3600003
1450220400000|2015-12-15 23:00:00|1580|1590|1603|1602|1618|1617.5|1575|1572.5|4166697
1450306800000|2015-12-16 23:00:00|1632.5|1631.5|1635.5|1634.5|1662|1661.5|1622|1621|4631586
1450393200000|2015-12-17 23:00:00|1612|1635|1600.5|1599|1638.5|1638|1596.5|1596|6351999
1450652400000|2015-12-20 23:00:00|1596.5|1596.5|1602.5|1601.5|1624|1623.5|1582.5|1582|4308734
1450738800000|2015-12-21 23:00:00|1604.5|1603.5|1593.5|1592.5|1609|1608|1576|1575.5|2620008
1450825200000|2015-12-22 23:00:00|1609|1608|1655|1654|1657|1656|1609|1604.5|4455662
1450911600000|2015-12-23 23:00:00|1650|1646|1653|1650.5|1664|1663|1646|1645.5|559245
1451257200000|2015-12-27 23:00:00|1650.5|1650.5|1630|1629|1660|1658|1627.5|1626.5|1415999
1451343600000|2015-12-28 23:00:00|1629|1635.5|1647.5|1646.5|1652|1651|1629|1635.5|1821482
1451430000000|2015-12-29 23:00:00|1650|1650|1651|1650|1662.5|1662|1638.5|1637|2080755
1451516400000|2015-12-30 23:00:00|1639|1638.5|1637|1636|1645|1644.5|1631|1630|410100
1451862000000|2016-01-03 23:00:00|1619.5|1615|1571.5|1570|1619.5|1616.5|1561|1560|4464641
1451948400000|2016-01-04 23:00:00|1588.5|1586.5|1569|1568|1592|1590|1551.5|1550.5|3626615
1452034800000|2016-01-05 23:00:00|1571.5|1576.5|1562|1561.5|1580.5|1580|1539.5|1538.5|3284970
1452121200000|2016-01-06 23:00:00|1526.5|1525.5|1545|1544|1551.5|1550.5|1509.5|1509|4378595
1452207600000|2016-01-07 23:00:00|1544|1544|1503|1502|1553|1551.5|1501.5|1501|4776944
1452466800000|2016-01-10 23:00:00|1504|1499|1509.5|1508.5|1528.5|1528|1496|1495|3826981
1452553200000|2016-01-11 23:00:00|1512|1510.5|1515.5|1514.5|1536|1535.5|1499.5|1499|3884414
1452639600000|2016-01-12 23:00:00|1525.5|1525.5|1527.5|1526.5|1555|1554.5|1518.5|1518|3341747
1452726000000|2016-01-13 23:00:00|1513|1513|1497|1496|1520|1518|1483.5|1482.5|6156164
1452812400000|2016-01-14 23:00:00|1487.5|1485|1422|1421|1493.5|1493|1416.5|1416|10694985
1453071600000|2016-01-17 23:00:00|1429|1429|1397|1396|1440|1439|1396.5|1395.5|5402014
1453158000000|2016-01-18 23:00:00|1414|1412.5|1429|1428|1439|1438.5|1406|1405|5313742
1453244400000|2016-01-19 23:00:00|1395|1395|1372.5|1372.5|1400|1399.5|1363.5|1363|5802724
1453330800000|2016-01-20 23:00:00|1376.5|1376.5|1398|1397|1407.5|1406.5|1361.5|1360|6178141
1453417200000|2016-01-21 23:00:00|1423|1420|1442|1441|1451.5|1451|1415|1414.5|6092608
1453676400000|2016-01-24 23:00:00|1443|1443|1420|1419|1443|1443|1403.5|1403|6886622
1453762800000|2016-01-25 23:00:00|1400|1398|1442|1441|1443.5|1443|1390.5|1390|4739531
1453849200000|2016-01-26 23:00:00|1438|1437.5|1452.5|1451.5|1454.5|1454|1428|1427.5|3489460
1453935600000|2016-01-27 23:00:00|1457|1456|1454|1453.5|1476.5|1476|1440.5|1440|4807876
1454022000000|2016-01-28 23:00:00|1478|1477.5|1463|1462|1478.5|1477.5|1443|1442.5|3541310
1454281200000|2016-01-31 23:00:00|1473.5|1473|1471.5|1470.5|1477.5|1476.5|1447|1446.5|3202002
1454367600000|2016-02-01 23:00:00|1465|1460.5|1428|1427.5|1469|1468.5|1415|1414.5|3882735
1454454000000|2016-02-02 23:00:00|1427|1427|1407.5|1407|1440|1438.5|1386.5|1385.5|5901684
1454540400000|2016-02-03 23:00:00|1420|1418.5|1415.5|1415|1426.5|1425.5|1395|1393.5|4464795
1454626800000|2016-02-04 23:00:00|1411.5|1415|1403.5|1402.5|1422.5|1422|1397|1396|5401187
1454886000000|2016-02-07 23:00:00|1407|1406|1391|1390|1415|1412.5|1383|1382|6150577
1454972400000|2016-02-08 23:00:00|1390|1389.5|1393.5|1392.5|1412.5|1411.5|1365.5|1365|8569084
1455058800000|2016-02-09 23:00:00|1400|1397.5|1396|1394.5|1423|1422|1385|1383|5980638
1455145200000|2016-02-10 23:00:00|1380|1396|1321.5|1320.5|1382|1396|1315.5|1315|11319082
1455231600000|2016-02-11 23:00:00|1328|1326.5|1334|1333|1345.5|1344.5|1320|1319.5|5585172
1455490800000|2016-02-14 23:00:00|1360|1360|1376.5|1375.5|1383|1382|1355.5|1353|3893819
1455577200000|2016-02-15 23:00:00|1385.5|1381|1386.5|1385.5|1403|1401.5|1380.5|1379.5|5478150
1455663600000|2016-02-16 23:00:00|1394.5|1392|1409|1408|1410.5|1409.5|1382.5|1382|4552311
1455750000000|2016-02-17 23:00:00|1413|1413|1408|1407|1424.5|1424|1402.5|1401|4907673
1455836400000|2016-02-18 23:00:00|1410.5|1405.5|1398.5|1397.5|1415.5|1414.5|1384|1383.5|4521045
1456095600000|2016-02-21 23:00:00|1407|1404|1447.5|1446.5|1449.5|1449|1407|1404|3319134
1456182000000|2016-02-22 23:00:00|1436|1435|1387.5|1387|1439|1437.5|1382.5|1381.5|4386502
1456268400000|2016-02-23 23:00:00|1385|1383.5|1344.5|1344|1385|1384|1338|1337.5|4710575
1456354800000|2016-02-24 23:00:00|1333|1326|1409|1407.5|1415|1414|1305|1304|10385201
1456441200000|2016-02-25 23:00:00|1417|1413|1434.5|1433|1451|1449.5|1417|1413|5498558
1456700400000|2016-02-28 23:00:00|1430|1426.5|1422.5|1421.5|1430|1428|1395.5|1395|6088665
1456786800000|2016-02-29 23:00:00|1405.5|1422.5|1427.5|1426.5|1429|1428.5|1393.5|1392|5475608
1456873200000|2016-03-01 23:00:00|1434|1430.5|1418|1417|1450|1449.5|1405|1404.5|5799744
1456959600000|2016-03-02 23:00:00|1419|1418|1417.5|1416|1436.5|1436|1410|1409|2771817
1457046000000|2016-03-03 23:00:00|1418.5|1423.5|1420.5|1419|1437|1435.5|1412|1411|2342555
1457305200000|2016-03-06 23:00:00|1408|1420|1398.5|1397.5|1414|1420|1384|1383|5168443
1457391600000|2016-03-07 23:00:00|1380|1394|1376|1375|1402.5|1401.5|1368.5|1368|6101901
1457478000000|2016-03-08 23:00:00|1373.5|1372|1359|1358|1392.5|1392|1351.5|1351|5178015
1457564400000|2016-03-09 23:00:00|1359|1362|1364.5|1363|1420|1419.5|1356.5|1355.5|7516753
1457650800000|2016-03-10 23:00:00|1395|1394|1403.5|1402|1411|1410|1393|1392|2671189
1457910000000|2016-03-13 23:00:00|1413|1411.5|1411|1410|1421|1420|1402.5|1402|2761064
1457996400000|2016-03-14 23:00:00|1408|1410|1378|1377.5|1413|1412.5|1376.5|1376|3663362
1458082800000|2016-03-15 23:00:00|1379|1385|1374|1373|1399.5|1399|1369.5|1369|3016602
1458169200000|2016-03-16 23:00:00|1375|1391|1379|1378|1397.5|1396.5|1354.5|1354|2998156
1458255600000|2016-03-17 23:00:00|1380|1388.5|1394|1393|1405.5|1405|1377.5|1377|5041277
1458514800000|2016-03-20 23:00:00|1388.5|1388|1371.5|1371|1398.5|1397.5|1365.5|1365|3935328
1458601200000|2016-03-21 23:00:00|1370|1370|1368|1367|1378|1377|1345|1344.5|5028963
1458687600000|2016-03-22 23:00:00|1367|1374|1376|1375|1391|1390|1367|1367|3941740
1458774000000|2016-03-23 23:00:00|1364.5|1364.5|1345|1344.5|1370|1369|1340|1339.5|3348486
1459202400000|2016-03-28 22:00:00|1350|1349|1350.5|1350|1363|1362|1340|1339.5|2232302
1459288800000|2016-03-29 22:00:00|1357|1356|1382|1381.5|1389|1388.5|1356.5|1356|3104370
1459375200000|2016-03-30 22:00:00|1374.5|1380|1364|1363|1376|1380|1355|1354.5|2730294
1459461600000|2016-03-31 22:00:00|1350|1364|1341|1340|1350|1364|1328.5|1328|4112557
1459720800000|2016-04-03 22:00:00|1340|1340|1348.5|1347.5|1368.5|1367.5|1336.5|1336|3032573
1459807200000|2016-04-04 22:00:00|1342|1340|1310|1309.5|1342|1340|1300.5|1300|5820756
1459893600000|2016-04-05 22:00:00|1309.5|1308.5|1311|1310|1324.5|1323.5|1296.5|1296|2915660
1459980000000|2016-04-06 22:00:00|1312|1310.5|1308|1307|1321.5|1320.5|1300.5|1300|2708569
1460066400000|2016-04-07 22:00:00|1310|1310|1331|1330|1337.5|1337|1310|1310|5285920
1460325600000|2016-04-10 22:00:00|1332.5|1332.5|1353|1351.5|1365|1364.5|1325|1324|3487857
1460412000000|2016-04-11 22:00:00|1352|1350.5|1340.5|1339.5|1355.5|1355|1328.5|1328|4961664
1460498400000|2016-04-12 22:00:00|1364|1361.5|1376|1375|1380|1379.5|1354|1353.5|3977418
1460584800000|2016-04-13 22:00:00|1375|1381.5|1385.5|1384|1386|1385.5|1362.5|1362|2627164
1460671200000|2016-04-14 22:00:00|1384|1380.5|1389.5|1389|1399|1398.5|1380|1379.5|2529549
1460930400000|2016-04-17 22:00:00|1393.5|1374|1397.5|1397|1398|1397|1363.5|1362|2355688
1461016800000|2016-04-18 22:00:00|1397|1400|1425|1424.5|1428|1427.5|1397|1397.5|3438532
1461103200000|2016-04-19 22:00:00|1417|1416|1437|1436|1437|1436.5|1410|1409.5|3168422
1461189600000|2016-04-20 22:00:00|1439|1438|1435|1434|1445|1444.5|1415.5|1414.5|3329433
1461276000000|2016-04-21 22:00:00|1429|1425.5|1426.5|1425.5|1433.5|1432.5|1416.5|1415.5|2463063
1461535200000|2016-04-24 22:00:00|1410|1425.5|1404|1402.5|1419|1425.5|1390.5|1390|3642700
1461621600000|2016-04-25 22:00:00|1416.5|1412.5|1429.5|1428.5|1453|1452|1408.5|1407|5519014
1461708000000|2016-04-26 22:00:00|1434|1431|1462|1461.5|1485|1484|1424.5|1424|6086355
1461794400000|2016-04-27 22:00:00|1461.5|1460.5|1437|1436|1462.5|1460.5|1408.5|1408|5163888
1461880800000|2016-04-28 22:00:00|1449.5|1445|1444.5|1443.5|1470|1469.5|1428.5|1428|6104920
1462140000000|2016-05-01 22:00:00|1450|1450|1437.5|1436.5|1457|1451.5|1431|1430|3047988
1462226400000|2016-05-02 22:00:00|1424|1432.5|1406|1405|1431|1432.5|1398.5|1398|4637223
1462312800000|2016-05-03 22:00:00|1402|1400.5|1378|1377|1408.5|1407.5|1376.5|1376|3532098
1462399200000|2016-05-04 22:00:00|1337.5|1335|1334.5|1333.5|1365.5|1364.5|1332|1331.5|4187517
1462485600000|2016-05-05 22:00:00|1337|1336|1336|1335|1347.5|1346|1314|1313|3199736
1462744800000|2016-05-08 22:00:00|1342|1340.5|1329|1328|1354|1353.5|1326|1325.5|2550597
1462831200000|2016-05-09 22:00:00|1338.5|1335.5|1325|1324.5|1344|1343.5|1321|1320.5|3501258
1462917600000|2016-05-10 22:00:00|1326|1328|1314|1313|1338.5|1336.5|1304.5|1304|4138754
1463004000000|2016-05-11 22:00:00|1310.5|1310|1324|1323|1342|1341.5|1303|1302.5|3460057
1463090400000|2016-05-12 22:00:00|1323|1322.5|1337|1336.5|1348.5|1348|1312|1311|2943147
1463349600000|2016-05-15 22:00:00|1331.5|1329|1336|1335|1339|1338.5|1315.5|1315|1456187
1463436000000|2016-05-16 22:00:00|1341.5|1340|1335|1334.5|1354|1353.5|1327|1326.5|3017768
1463522400000|2016-05-17 22:00:00|1336.5|1335|1340.5|1339.5|1345.5|1344.5|1325.5|1325|2117204
1463608800000|2016-05-18 22:00:00|1338.5|1335|1319|1318|1338.5|1335.5|1315.5|1315|2795524
1463695200000|2016-05-19 22:00:00|1320|1329|1329.5|1328.5|1341.5|1341|1320|1323.5|2795966
1463954400000|2016-05-22 22:00:00|1332.5|1330|1324|1323.5|1335|1334|1315|1314.5|1636789
1464040800000|2016-05-23 22:00:00|1324|1323|1355|1354|1358|1357|1319.5|1318.5|2191287
1464127200000|2016-05-24 22:00:00|1364|1363|1377.5|1377|1379|1378.5|1361|1360|2956272
1464213600000|2016-05-25 22:00:00|1375.5|1375|1387.5|1386|1388|1387.5|1374|1372|2910413
1464300000000|2016-05-26 22:00:00|1387|1386|1387.5|1387|1402.5|1402|1383.5|1382.5|2410934
1464559200000|2016-05-29 22:00:00|1385|1387.5|1401.5|1400.5|1402|1401.5|1383.5|1383|1792916
1464645600000|2016-05-30 22:00:00|1400|1400|1383.5|1382.5|1402.5|1401.5|1380|1379|2748826
1464732000000|2016-05-31 22:00:00|1382.5|1382|1353|1352|1384|1383.5|1346|1345|4798825
1464818400000|2016-06-01 22:00:00|1352.5|1352.5|1349|1348|1361|1360.5|1347|1346.5|2821697
1464904800000|2016-06-02 22:00:00|1356.5|1356|1350|1349.5|1364.5|1364|1334|1333|3962500
1465164000000|2016-06-05 22:00:00|1366|1350|1367.5|1367|1372|1371.5|1349.5|1346.5|3229230
1465250400000|2016-06-06 22:00:00|1370|1377.5|1402|1401|1402|1401.5|1370|1370.5|5519330
1465336800000|2016-06-07 22:00:00|1391|1390.5|1424.5|1423.5|1431|1430.5|1391|1390.5|6328846
1465423200000|2016-06-08 22:00:00|1433|1431|1425.5|1424|1438.5|1438|1416|1415.5|5258165
1465509600000|2016-06-09 22:00:00|1424|1424.5|1400.5|1399.5|1426|1425.5|1391|1390|5619073
1465768800000|2016-06-12 22:00:00|1393|1411.5|1385|1384|1397|1411.5|1379|1378.5|4575694
1465855200000|2016-06-13 22:00:00|1374|1374|1345.5|1344.5|1377|1375.5|1343.5|1343|5084807
1465941600000|2016-06-14 22:00:00|1360.5|1358|1378|1377.5|1386.5|1386|1359|1358|4388004
1466028000000|2016-06-15 22:00:00|1365|1365|1377.5|1377|1382|1381.5|1356.5|1356|4295651
1466114400000|2016-06-16 22:00:00|1377|1394.5|1409.5|1408.5|1414|1413.5|1377|1390|7211227
1466373600000|2016-06-19 22:00:00|1409|1437.5|1449|1448|1452.5|1451.5|1409|1434|5719159
1466460000000|2016-06-20 22:00:00|1448.5|1446.5|1457.5|1456.5|1458|1457.5|1436|1435|4078000
1466546400000|2016-06-21 22:00:00|1455|1454|1471|1470|1477|1476.5|1442|1441.5|4644278
1466632800000|2016-06-22 22:00:00|1463.5|1462.5|1468.5|1467.5|1488|1487|1450|1449.5|6816857
1466719200000|2016-06-23 22:00:00|1240|1236.5|1351|1350|1378.5|1377.5|1235|1234|14998208
1466978400000|2016-06-26 22:00:00|1337.5|1335|1319|1318|1365.5|1364.5|1309.5|1308.5|7507531
1467064800000|2016-06-27 22:00:00|1347.5|1342|1350.5|1349|1375|1374|1340|1338|6394326
1467151200000|2016-06-28 22:00:00|1371|1371|1402.5|1401.5|1409|1408.5|1369|1367.5|5841195
1467237600000|2016-06-29 22:00:00|1403|1403|1452.5|1451.5|1460|1459|1395.5|1394.5|8059931
1467324000000|2016-06-30 22:00:00|1456|1456|1442|1440.5|1465.5|1464.5|1432|1431|6599439
1467583200000|2016-07-03 22:00:00|1449.5|1445|1459|1458|1469|1468|1446.5|1445|3524428
1467669600000|2016-07-04 22:00:00|1448|1443|1428|1427|1449.5|1449|1421|1420|3894711
1467756000000|2016-07-05 22:00:00|1418|1417|1410|1408.5|1436|1435.5|1402|1401|3533880
1467842400000|2016-07-06 22:00:00|1419.5|1418.5|1424|1423|1444|1443.5|1418|1417.5|2951759
1467928800000|2016-07-07 22:00:00|1420.5|1421.5|1454|1453|1456.5|1456|1416.5|1415|5034864
1468188000000|2016-07-10 22:00:00|1454|1462.5|1473|1472|1484.5|1484|1454|1455|3201333
1468274400000|2016-07-11 22:00:00|1472|1472|1474|1472.5|1485|1484.5|1465|1464.5|2604876
1468360800000|2016-07-12 22:00:00|1470.5|1470|1493|1491.5|1497.5|1497|1465.5|1465|3117089
1468447200000|2016-07-13 22:00:00|1492|1506.5|1498|1497|1519|1518|1484.5|1483|3000916
1468533600000|2016-07-14 22:00:00|1488.5|1495|1500|1499|1506|1505|1488.5|1486|2532971
1468792800000|2016-07-17 22:00:00|1499.5|1506|1495|1494|1519|1518.5|1481.5|1481|2347945
1468879200000|2016-07-18 22:00:00|1484.5|1480.5|1483|1482|1490.5|1489|1470.5|1470|2642653
1468965600000|2016-07-19 22:00:00|1490.5|1490|1490.5|1489.5|1499.5|1499|1476|1475|2204679
1469052000000|2016-07-20 22:00:00|1489|1490|1511|1510|1517|1516.5|1489|1487|3987751
1469138400000|2016-07-21 22:00:00|1504|1510.5|1504|1503|1518|1517|1494|1493.5|1824536
1469397600000|2016-07-24 22:00:00|1508|1507.5|1502.5|1501.5|1521.5|1520.5|1495|1494.5|2048386
1469484000000|2016-07-25 22:00:00|1500|1500|1506|1505|1509.5|1508.5|1484|1483.5|2887748
1469570400000|2016-07-26 22:00:00|1505|1506|1499|1498|1514.5|1514|1496.5|1496|2543764
1469656800000|2016-07-27 22:00:00|1501.5|1496.5|1489.5|1488.5|1505.5|1505|1481.5|1481|3293904
1469743200000|2016-07-28 22:00:00|1490|1490|1470.5|1469|1497.5|1496.5|1457|1456.5|4543152
1470002400000|2016-07-31 22:00:00|1472.5|1481|1440|1439|1494|1492.5|1437.5|1437|4908165
1470088800000|2016-08-01 22:00:00|1438.5|1436|1423|1422|1443.5|1441.5|1410.5|1410|3131595
1470175200000|2016-08-02 22:00:00|1434|1429|1431|1430|1445|1443|1419.5|1418.5|3154641
1470261600000|2016-08-03 22:00:00|1432|1434.5|1442.5|1441.5|1450|1449.5|1432|1432.5|3271402
1470348000000|2016-08-04 22:00:00|1447.5|1450|1459|1458|1465|1464.5|1447.5|1448|2955117
1470607200000|2016-08-07 22:00:00|1464.5|1464.5|1464.5|1464|1473|1472|1457.5|1457|2312239
1470693600000|2016-08-08 22:00:00|1463.5|1461|1465.5|1465|1471|1470.5|1461.5|1460|2046030
1470780000000|2016-08-09 22:00:00|1459.5|1465|1454.5|1453.5|1469.5|1468.5|1452|1451.5|2862189
1470866400000|2016-08-10 22:00:00|1456.5|1462|1472.5|1471.5|1476|1475.5|1455.5|1454.5|2175039
1470952800000|2016-08-11 22:00:00|1471|1471|1486|1484.5|1489.5|1489|1470.5|1469|3049021
1471212000000|2016-08-14 22:00:00|1488.5|1485|1487|1486.5|1495|1494.5|1480|1479|1683119
1471298400000|2016-08-15 22:00:00|1480|1478|1472|1471|1485.5|1484.5|1466.5|1466|2282565
1471384800000|2016-08-16 22:00:00|1473|1470|1437|1436.5|1474.5|1473|1437|1436|3271299
1471471200000|2016-08-17 22:00:00|1446|1445.5|1447|1446|1449.5|1449|1436.5|1436|1906013
1471557600000|2016-08-18 22:00:00|1450|1447.5|1432.5|1431.5|1454.5|1453.5|1421.5|1421|2909125
1471816800000|2016-08-21 22:00:00|1432|1432|1424.5|1423.5|1446.5|1445.5|1418.5|1418|2387796
1471903200000|2016-08-22 22:00:00|1432|1430.5|1435|1434|1441.5|1441|1429|1427|1890622
1471989600000|2016-08-23 22:00:00|1430|1433.5|1429|1428.5|1439|1438.5|1421.5|1420|2026833
1472076000000|2016-08-24 22:00:00|1425|1424|1425|1424|1430|1429|1415.5|1415|1879019
1472162400000|2016-08-25 22:00:00|1425|1425|1436.5|1435.5|1444.5|1444|1417|1416|2061757
1472421600000|2016-08-28 22:00:00|1425|1425|1425|1424.5|1431.5|1429.5|1412|1411.5|1332164
1472508000000|2016-08-29 22:00:00|1429.5|1429|1433.5|1432.5|1442.5|1442|1429|1426.5|1842837
1472594400000|2016-08-30 22:00:00|1428.5|1428.5|1433|1432|1442.5|1442|1425|1424|1626373
1472680800000|2016-08-31 22:00:00|1432.5|1431.5|1421|1420|1449|1448.5|1417.5|1416.5|2674057
1472767200000|2016-09-01 22:00:00|1429|1427|1464.5|1463.5|1465|1464.5|1429|1427|4102214
1473026400000|2016-09-04 22:00:00|1468|1468|1475|1474|1484.5|1484|1465|1464|2750371
1473112800000|2016-09-05 22:00:00|1478|1478|1477.5|1476.5|1484|1483|1471.5|1470.5|2423907
1473199200000|2016-09-06 22:00:00|1476|1473|1464.5|1463.5|1476|1474.5|1449.5|1449|3879608
1473285600000|2016-09-07 22:00:00|1467|1466|1465.5|1464.5|1471|1470.5|1446|1445.5|3494755
1473372000000|2016-09-08 22:00:00|1468.5|1468.5|1458|1457.5|1476|1475.5|1453|1452.5|2559750
1473631200000|2016-09-11 22:00:00|1436.5|1436.5|1434|1433|1439|1437|1416|1415.5|4172664
1473717600000|2016-09-12 22:00:00|1445|1441.5|1405|1404|1446|1443|1404.5|1404|3246273
1473804000000|2016-09-13 22:00:00|1411.5|1410|1389|1388.5|1412|1411|1380|1379.5|4243714
1473890400000|2016-09-14 22:00:00|1385|1385|1374.5|1373.5|1395|1394.5|1360|1359.5|4383337
1473976800000|2016-09-15 22:00:00|1368.5|1367|1357.5|1356.5|1370|1368.5|1342.5|1342|5556882
1474236000000|2016-09-18 22:00:00|1368|1367.5|1376|1375.5|1378.5|1378|1364.5|1363.5|3581539
1474322400000|2016-09-19 22:00:00|1374.5|1374|1367.5|1367|1380.5|1380|1367.5|1366.5|2602083
1474408800000|2016-09-20 22:00:00|1375|1374.5|1355.5|1355|1382.5|1382|1350.5|1350|3571157
1474495200000|2016-09-21 22:00:00|1355|1364|1390.5|1390|1402|1401|1355|1360.5|6085606
1474581600000|2016-09-22 22:00:00|1387.5|1387|1386.5|1385.5|1390.5|1390|1374.5|1374|3281287
1474840800000|2016-09-25 22:00:00|1380|1380|1362.5|1362|1380.5|1380|1357.5|1357|3077059
1474927200000|2016-09-26 22:00:00|1363|1374|1354.5|1354|1375.5|1374|1349|1348.5|2329511
1475013600000|2016-09-27 22:00:00|1354|1358|1371|1370|1374|1373.5|1354|1358|2904969
1475100000000|2016-09-28 22:00:00|1382|1382|1389.5|1388.5|1405.5|1405|1382|1381|4624822
1475186400000|2016-09-29 22:00:00|1373.5|1372|1379|1378|1384|1383.5|1352.5|1352|4209930
1475445600000|2016-10-02 22:00:00|1378.5|1378|1366.5|1366|1382.5|1382|1364|1363|2160060
1475532000000|2016-10-03 22:00:00|1375|1370.5|1361|1360|1376|1375|1350.5|1350|3850146
1475618400000|2016-10-04 22:00:00|1349.5|1360|1337.5|1336.5|1350.5|1360|1331|1330|5961889
1475704800000|2016-10-05 22:00:00|1339.5|1338.5|1339|1338|1348|1347.5|1333|1332|4183910
1475791200000|2016-10-06 22:00:00|1339.5|1337|1309.5|1308.5|1339.5|1337|1307.5|1307|6086862
1476050400000|2016-10-09 22:00:00|1315|1313|1325|1324|1327.5|1327|1301|1300.5|4385042
1476136800000|2016-10-10 22:00:00|1322|1321|1324|1323.5|1343.5|1343|1320.5|1320|5298177
1476223200000|2016-10-11 22:00:00|1280.5|1278|1292.5|1291.5|1299.5|1299|1236.5|1236|8207352
1476309600000|2016-10-12 22:00:00|1287|1285|1292|1291|1292.5|1292|1273|1272.5|4448798
1476396000000|2016-10-13 22:00:00|1291|1300|1316|1315.5|1324|1323.5|1291|1300|4119898
1476655200000|2016-10-16 22:00:00|1310|1316.5|1314|1313|1318|1317.5|1305.5|1305|2778957
1476741600000|2016-10-17 22:00:00|1318|1324|1332.5|1332|1336|1335.5|1318|1319.5|2611294
1476828000000|2016-10-18 22:00:00|1333.5|1333.5|1331.5|1330.5|1335|1334.5|1320.5|1320|2052308
1476914400000|2016-10-19 22:00:00|1331.5|1335|1335|1334|1342.5|1342|1326|1325.5|2636140
1477000800000|2016-10-20 22:00:00|1337|1335.5|1331.5|1331|1340.5|1340|1324|1323|2457213
1477260000000|2016-10-23 22:00:00|1334|1333.5|1319.5|1318.5|1343.5|1343|1318.5|1317.5|2357041
1477346400000|2016-10-24 22:00:00|1321|1320.5|1319|1318|1327|1326.5|1315|1314.5|2145321
1477432800000|2016-10-25 22:00:00|1318.5|1317.5|1331|1330.5|1332|1331|1313|1312.5|1776425
1477519200000|2016-10-26 22:00:00|1330.5|1328.5|1322.5|1321.5|1344.5|1344|1315|1314.5|3415083
1477605600000|2016-10-27 22:00:00|1316|1314.5|1333|1332|1335|1334.5|1305.5|1305|3512216
1477868400000|2016-10-30 23:00:00|1328|1327|1318|1317|1330|1328.5|1309.5|1309|2964030
1477954800000|2016-10-31 23:00:00|1320|1320|1291|1290.5|1323.5|1321.5|1291|1290|3229634
1478041200000|2016-11-01 23:00:00|1288|1288|1273|1272|1291|1289.5|1269|1268.5|3258824
1478127600000|2016-11-02 23:00:00|1268|1272.5|1268|1267.5|1279.5|1278.5|1262.5|1262|3101015
1478214000000|2016-11-03 23:00:00|1265|1262|1275.5|1274.5|1277|1276.5|1256.5|1255.5|5847891
1478473200000|2016-11-06 23:00:00|1274.5|1297.5|1296|1295|1305.5|1304|1274.5|1288.5|5059814
1478559600000|2016-11-07 23:00:00|1298.5|1298.5|1301.5|1300.5|1309|1308|1297.5|1295|2726304
1478646000000|2016-11-08 23:00:00|1257.5|1300|1272|1271|1287|1300|1255.5|1255|9224328
1478732400000|2016-11-09 23:00:00|1272.5|1270.5|1180|1179.5|1275|1274.5|1177|1176|20536163
1478818800000|2016-11-10 23:00:00|1178.5|1177|1173.5|1173|1208|1207.5|1170.5|1170|8127654
1479078000000|2016-11-13 23:00:00|1182|1181|1159.5|1158.5|1182.5|1182|1151.5|1151|9668967
1479164400000|2016-11-14 23:00:00|1159|1172|1162|1161|1189.5|1189|1152|1151.5|7606591
1479250800000|2016-11-15 23:00:00|1166|1165.5|1156|1155|1173|1172.5|1147.5|1146.5|5610475
1479337200000|2016-11-16 23:00:00|1160|1160|1148.5|1147.5|1166|1164.5|1136|1135.5|5160788
1479423600000|2016-11-17 23:00:00|1158.5|1157|1128|1127.5|1159.5|1159|1122.5|1122|6818169
1479682800000|2016-11-20 23:00:00|1136.5|1136|1152|1151|1154|1153.5|1130|1129|5634652
1479769200000|2016-11-21 23:00:00|1164|1160|1162|1161.5|1179.5|1179|1160.5|1160|5386073
1479855600000|2016-11-22 23:00:00|1165|1165|1152|1151|1167.5|1166|1149|1148.5|5045802
1479942000000|2016-11-23 23:00:00|1149.5|1149|1141.5|1140.5|1155.5|1154.5|1140.5|1140|3347904
1480028400000|2016-11-24 23:00:00|1144|1144|1152.5|1152|1156|1155.5|1135.5|1135|3920409
1480287600000|2016-11-27 23:00:00|1158|1158|1156.5|1156|1167.5|1166|1153|1152|4007099
1480374000000|2016-11-28 23:00:00|1154.5|1153.5|1162|1161.5|1165|1164.5|1152.5|1151.5|4359121
1480460400000|2016-11-29 23:00:00|1163|1158.5|1165|1164|1176|1175.5|1160.5|1158.5|5289111
1480546800000|2016-11-30 23:00:00|1160.5|1160|1157.5|1156.5|1163|1161.5|1149|1148.5|4916772
1480633200000|2016-12-01 23:00:00|1158|1158|1157|1156|1162|1161.5|1146|1145.5|4536719
1480892400000|2016-12-04 23:00:00|1152|1156|1153.5|1153|1170|1169.5|1148.5|1147.5|4009921
1480978800000|2016-12-05 23:00:00|1155|1175|1187.5|1187|1195|1194.5|1155|1170.5|6385691
1481065200000|2016-12-06 23:00:00|1193.5|1193|1192|1191|1195|1194.5|1176|1175.5|4271097
1481151600000|2016-12-07 23:00:00|1196|1193|1195.5|1194.5|1201|1200.5|1181.5|1181|5106980
1481238000000|2016-12-08 23:00:00|1195|1195|1195.5|1195|1198.5|1197.5|1186.5|1186|4106109
1481497200000|2016-12-11 23:00:00|1195|1198|1198|1197|1200|1199.5|1191|1190.5|3998300
1481583600000|2016-12-12 23:00:00|1191|1191|1221|1220|1222|1221|1175.5|1174|6172473
1481670000000|2016-12-13 23:00:00|1210|1221|1205|1204|1210|1221|1195.5|1195|5215240
1481756400000|2016-12-14 23:00:00|1198.5|1205|1201.5|1201|1203|1205|1172|1171.5|7350108
1481842800000|2016-12-15 23:00:00|1197.5|1197|1208.5|1207.5|1213|1212.5|1189|1188.5|8042730
1482102000000|2016-12-18 23:00:00|1212.5|1212.5|1224.5|1223.5|1225|1224.5|1211.5|1210.5|2416237
1482188400000|2016-12-19 23:00:00|1229.5|1228|1234|1233|1235|1234|1220.5|1220|3286621
1482274800000|2016-12-20 23:00:00|1233.5|1233.5|1227.5|1226.5|1234|1233.5|1219|1218|1976879
1482361200000|2016-12-21 23:00:00|1219.5|1227|1214.5|1213.5|1220.5|1227|1207|1206.5|2822604
1482447600000|2016-12-22 23:00:00|1213|1210|1204.5|1204|1216|1215|1199|1198.5|3400005
1482793200000|2016-12-26 23:00:00|1205|1204.5|1206|1205|1210|1209.5|1199.5|1198.5|1988281
1482879600000|2016-12-27 23:00:00|1205|1206.5|1211.5|1210.5|1215|1214|1203.5|1203|1974175
1482966000000|2016-12-28 23:00:00|1207|1205|1214.5|1214|1215.5|1214.5|1199|1198|1685538
1483052400000|2016-12-29 23:00:00|1214.5|1214|1211|1210|1217.5|1217|1204|1203.5|1876952
1483311600000|2017-01-01 23:00:00|1212|1212|1222|1221|1224|1223|1211.5|1210|1872310
1483398000000|2017-01-02 23:00:00|1228.5|1227.5|1222|1221|1229.5|1229|1213|1212.5|2304279
1483484400000|2017-01-03 23:00:00|1221.5|1225|1219.5|1218.5|1230|1228|1210|1209.5|2605605
1483570800000|2017-01-04 23:00:00|1214.5|1219.5|1215|1214|1222.5|1221.5|1206.5|1206|2800766
1483657200000|2017-01-05 23:00:00|1214|1215|1215|1214.5|1219|1218.5|1207|1206.5|2608587
1483916400000|2017-01-08 23:00:00|1216|1221|1205.5|1205|1222.5|1221|1199|1198|2570383
1484002800000|2017-01-09 23:00:00|1209.5|1207.5|1195.5|1195|1209.5|1208.5|1190|1189.5|3646069
1484089200000|2017-01-10 23:00:00|1151|1151|1157|1156|1160|1159.5|1148|1147.5|17328748
1484175600000|2017-01-11 23:00:00|1156|1160|1175|1174.5|1175.5|1174.5|1156|1155.5|8704016
1484262000000|2017-01-12 23:00:00|1174.5|1179.5|1168.5|1168|1182|1181.5|1160.5|1160|5249868
1484521200000|2017-01-15 23:00:00|1166|1166|1168|1167|1172.5|1172|1160|1159.5|3505409
1484607600000|2017-01-16 23:00:00|1167.5|1168|1183|1182.5|1183.5|1183|1167|1166.5|5720984
1484694000000|2017-01-17 23:00:00|1183|1185|1178.5|1177.5|1190.5|1189.5|1169.5|1169|4944231
1484780400000|2017-01-18 23:00:00|1175|1175|1166|1165.5|1178|1176|1160.5|1160|4907652
1484866800000|2017-01-19 23:00:00|1165|1165|1162.5|1162|1169|1168|1155.5|1155|7472447
1485126000000|2017-01-22 23:00:00|1163|1165|1165|1164|1174|1173.5|1157|1155.5|3037600
1485212400000|2017-01-23 23:00:00|1164|1170|1158|1157|1171|1170|1154|1153.5|3207586
1485298800000|2017-01-24 23:00:00|1167.5|1167.5|1150|1149|1170|1169|1146.5|1146|4483534
1485385200000|2017-01-25 23:00:00|1155|1153.5|1139|1138.5|1156|1155|1139|1138|3247081
1485471600000|2017-01-26 23:00:00|1145|1145|1127|1126|1145|1145|1123.5|1123|4584464
1485730800000|2017-01-29 23:00:00|1124|1123|1103.5|1102.5|1124|1123|1102.5|1102|4549341
1485817200000|2017-01-30 23:00:00|1103|1110|1110.5|1109.5|1115|1114.5|1102.5|1102|4250505
1485903600000|2017-01-31 23:00:00|1110|1115|1086.5|1085.5|1117|1116.5|1086|1085.5|4928341
1485990000000|2017-02-01 23:00:00|1087|1086.5|1102.5|1101.5|1105.5|1105|1077|1076.5|5499955
1486076400000|2017-02-02 23:00:00|1108|1108|1109.5|1108.5|1117|1116|1098|1097|3930559
1486335600000|2017-02-05 23:00:00|1114|1112|1099.5|1098.5|1118|1117.5|1093.5|1093|2787690
1486422000000|2017-02-06 23:00:00|1100.5|1100|1101.5|1100.5|1109|1108.5|1100.5|1100|3240402
1486508400000|2017-02-07 23:00:00|1107|1105.5|1122.5|1122|1125.5|1125|1092.5|1092|5144139
1486594800000|2017-02-08 23:00:00|1124|1126|1130|1129.5|1135|1134.5|1124|1125|3897698
1486681200000|2017-02-09 23:00:00|1133|1133|1118.5|1118|1136|1135|1115|1114.5|3683295
1486940400000|2017-02-12 23:00:00|1117|1116|1130.5|1130|1131|1130.5|1113|1112|2842104
1487026800000|2017-02-13 23:00:00|1131.5|1130.5|1125|1124.5|1141|1140.5|1120.5|1120|4029300
1487113200000|2017-02-14 23:00:00|1127|1126|1120.5|1120|1130|1129.5|1112.5|1112|3131631
1487199600000|2017-02-15 23:00:00|1120|1123.5|1121|1120|1127|1126.5|1116|1115.5|3132418
1487286000000|2017-02-16 23:00:00|1121.5|1120|1108|1107|1121.5|1121|1101|1100.5|3824545
1487545200000|2017-02-19 23:00:00|1108|1115|1112|1111.5|1117|1116|1103|1102.5|2546879
1487631600000|2017-02-20 23:00:00|1111.5|1115|1125|1124|1129|1128.5|1108.5|1107.5|4018344
1487718000000|2017-02-21 23:00:00|1126|1126|1131.5|1130.5|1136|1135.5|1126|1124.5|4623728
1487804400000|2017-02-22 23:00:00|1129|1129|1128|1127|1131.5|1131|1116|1115.5|3591740
1487890800000|2017-02-23 23:00:00|1129|1128.5|1125.5|1125|1133.5|1133|1118.5|1118|3447630
1488150000000|2017-02-26 23:00:00|1125|1123|1149.5|1149|1150|1149.5|1123|1122|4485885
1488236400000|2017-02-27 23:00:00|1149|1154|1151|1150|1157.5|1157|1138|1137.5|3634787
1488322800000|2017-02-28 23:00:00|1157|1156.5|1160.5|1159.5|1166.5|1166|1149.5|1149|5393467
1488409200000|2017-03-01 23:00:00|1160|1200|1257.5|1257|1263.5|1261|1160|1200|15858771
1488495600000|2017-03-02 23:00:00|1257|1272.5|1279|1278|1292|1291.5|1257|1264.5|10425237
1488754800000|2017-03-05 23:00:00|1280|1280|1276|1275.5|1280.5|1280|1261.5|1261|4692632
1488841200000|2017-03-06 23:00:00|1277|1280|1267|1266.5|1284.5|1282.5|1263.5|1263|5234494
1488927600000|2017-03-07 23:00:00|1266|1266|1261|1260.5|1273|1272|1247|1246|6243105
1489014000000|2017-03-08 23:00:00|1261.5|1270|1275.5|1275|1276|1275.5|1258.5|1258|4942277
1489100400000|2017-03-09 23:00:00|1275|1275|1255.5|1255|1276|1275.5|1250.5|1250|5420487
1489359600000|2017-03-12 23:00:00|1256|1261|1262|1261.5|1265|1264|1253.5|1252.5|3108505
1489446000000|2017-03-13 23:00:00|1250|1249.5|1245|1244.5|1250|1249.5|1227|1226.5|8469408
1489532400000|2017-03-14 23:00:00|1250|1250|1250|1249.5|1254.5|1253.5|1232.5|1232|5750547
1489618800000|2017-03-15 23:00:00|1260|1260|1251|1250|1264|1263.5|1245.5|1245|4819269
1489705200000|2017-03-16 23:00:00|1253|1252|1251.5|1250.5|1253|1252|1237|1236.5|6332559
1489964400000|2017-03-19 23:00:00|1244.5|1248|1249|1248.5|1250|1249.5|1235.5|1235|3540592
1490050800000|2017-03-20 23:00:00|1255|1255|1250|1249|1258|1257.5|1245.5|1245|3781674
1490137200000|2017-03-21 23:00:00|1247.5|1247.5|1249.5|1248.5|1259|1257.5|1244|1243|4092073
1490223600000|2017-03-22 23:00:00|1243|1248|1257.5|1257|1258|1257.5|1238.5|1238|3342301
1490310000000|2017-03-23 23:00:00|1254.5|1253|1259|1258.5|1265.5|1265|1245|1244.5|2804799
1490565600000|2017-03-26 22:00:00|1254|1251.5|1263|1262.5|1266.5|1266|1241|1240.5|3116885
1490652000000|2017-03-27 22:00:00|1265|1266|1275|1274|1276|1275.5|1261.5|1261|3044856
1490738400000|2017-03-28 22:00:00|1288|1288|1316.5|1315.5|1316.5|1316|1288|1288|7833708
1490824800000|2017-03-29 22:00:00|1310|1315|1304.5|1304|1312.5|1315|1297|1296.5|3233918
1490911200000|2017-03-30 22:00:00|1300|1300|1327.5|1326.5|1328|1327.5|1299|1298|3867162
1491170400000|2017-04-02 22:00:00|1330|1330|1320|1319|1332.5|1332|1315|1314.5|3861107
1491256800000|2017-04-03 22:00:00|1319.5|1321|1314.5|1313.5|1327|1326.5|1310.5|1310|2977491
1491343200000|2017-04-04 22:00:00|1314.5|1314.5|1329|1328|1330.5|1330|1314.5|1314|3027856
1491429600000|2017-04-05 22:00:00|1327.5|1325.5|1340|1339|1342.5|1342|1320.5|1320|3299902
1491516000000|2017-04-06 22:00:00|1338.5|1336.5|1345|1344.5|1353|1352.5|1335|1334|3533548
1491775200000|2017-04-09 22:00:00|1347.5|1347|1333|1332|1348.5|1347|1331|1330|2806341
1491861600000|2017-04-10 22:00:00|1321.5|1333|1325|1324.5|1327.5|1333|1314.5|1314|3414272
1491948000000|2017-04-11 22:00:00|1328|1327.5|1334|1333.5|1342|1341.5|1321|1320.5|2849823
1492034400000|2017-04-12 22:00:00|1330|1327.5|1316|1315|1330|1329|1311.5|1311|3510094
1492466400000|2017-04-17 22:00:00|1321|1321|1284.5|1283.5|1322|1321.5|1283.5|1283|5826642
1492552800000|2017-04-18 22:00:00|1281|1281|1281.5|1280.5|1287|1286.5|1274.5|1274|3484212
1492639200000|2017-04-19 22:00:00|1279.5|1281|1286|1285|1296|1295.5|1272.5|1271.5|4551436
1492725600000|2017-04-20 22:00:00|1286|1286|1278.5|1278|1288|1286.5|1259.5|1259|8379105
1492984800000|2017-04-23 22:00:00|1278.5|1325|1344|1343.5|1360|1359.5|1278.5|1325|10442564
1493071200000|2017-04-24 22:00:00|1347.5|1346.5|1321.5|1320.5|1347.5|1346.5|1320|1319.5|4359438
1493157600000|2017-04-25 22:00:00|1324.5|1323|1309|1308|1328|1327.5|1301|1300|3900672
1493244000000|2017-04-26 22:00:00|1292|1309|1299|1298.5|1309|1309|1288.5|1287.5|4426088
1493330400000|2017-04-27 22:00:00|1294|1294|1295|1294|1297|1296.5|1288.5|1288|3526497
1493676000000|2017-05-01 22:00:00|1294|1300|1320.5|1320|1326.5|1326|1294|1293.5|4061467
1493762400000|2017-05-02 22:00:00|1319.5|1319.5|1331|1330.5|1333.5|1333|1310.5|1310|3754425
1493848800000|2017-05-03 22:00:00|1341.5|1339.5|1390.5|1390|1391.5|1391|1338|1337|8122549
1493935200000|2017-05-04 22:00:00|1368|1363.5|1380|1378.5|1382.5|1382|1350.5|1350|5203982
1494194400000|2017-05-07 22:00:00|1380|1380|1379.5|1378.5|1394|1393.5|1379|1377|3917868
1494280800000|2017-05-08 22:00:00|1386|1385.5|1401.5|1400.5|1402.5|1402|1376|1375|4591298
1494367200000|2017-05-09 22:00:00|1399.5|1399|1401.5|1401|1403|1402.5|1387.5|1386.5|3501252
1494453600000|2017-05-10 22:00:00|1410|1410|1383.5|1383|1410|1410|1377.5|1377|7096409
1494540000000|2017-05-11 22:00:00|1382|1383|1380.5|1379.5|1386|1385.5|1371|1370.5|3336170
1494799200000|2017-05-14 22:00:00|1389.5|1387|1390|1389.5|1395|1394.5|1384.5|1383.5|3632271
1494885600000|2017-05-15 22:00:00|1347|1346.5|1374|1373.5|1378|1377.5|1344|1343.5|6093979
1494972000000|2017-05-16 22:00:00|1369|1366|1348|1347|1370|1368.5|1347.5|1346.5|5340258
1495058400000|2017-05-17 22:00:00|1347.5|1347.5|1343.5|1342.5|1356|1355.5|1334|1333.5|5511250
1495144800000|2017-05-18 22:00:00|1342|1342|1347.5|1346.5|1356.5|1356|1326.5|1326|8651575
1495404000000|2017-05-21 22:00:00|1348|1355|1345|1344|1361.5|1361|1338|1337.5|3407739
1495490400000|2017-05-22 22:00:00|1345|1341|1351.5|1351|1359|1358.5|1343.5|1341|3461178
1495576800000|2017-05-23 22:00:00|1352.5|1351.5|1329.5|1329|1353.5|1353|1327|1326.5|3138622
1495663200000|2017-05-24 22:00:00|1337.5|1337.5|1321|1320.5|1339.5|1339|1320.5|1320|2172800
1495749600000|2017-05-25 22:00:00|1320.5|1320|1322.5|1322|1326|1325.5|1316.5|1316|3253634
1496008800000|2017-05-28 22:00:00|1326|1326|1327.5|1327|1334.5|1334|1318|1317.5|1952385
1496095200000|2017-05-29 22:00:00|1321.5|1320|1334|1333|1337|1336.5|1320|1319|4155815
1496181600000|2017-05-30 22:00:00|1341|1340|1353.5|1353|1363|1362.5|1334.5|1334.5|8628282
1496268000000|2017-05-31 22:00:00|1361|1360.5|1355.5|1355|1367|1366.5|1349.5|1349|6239636
1496354400000|2017-06-01 22:00:00|1359.5|1359|1347.5|1346.5|1363|1362.5|1345.5|1345|5121463
1496613600000|2017-06-04 22:00:00|1350|1349|1347|1346.5|1354|1353.5|1342.5|1341.5|3434831
1496700000000|2017-06-05 22:00:00|1343.5|1342|1358.5|1357.5|1360.5|1360|1336.5|1335.5|6330810
1496786400000|2017-06-06 22:00:00|1358.5|1358|1370.5|1370|1389|1388.5|1346|1345.5|7002453
1496872800000|2017-06-07 22:00:00|1377|1375|1396.5|1395.5|1397|1396.5|1377|1375|6874720
1496959200000|2017-06-08 22:00:00|1400|1399.5|1391.5|1391|1408|1407.5|1387.5|1386.5|4808629
1497218400000|2017-06-11 22:00:00|1389.5|1387.5|1369.5|1368.5|1392.5|1392|1365|1364.5|5671734
1497304800000|2017-06-12 22:00:00|1371|1369|1358.5|1358|1373.5|1373|1355.5|1355|5397609
1497391200000|2017-06-13 22:00:00|1365.5|1364.5|1388|1387.5|1396.5|1396|1365.5|1364.5|6879998
1497477600000|2017-06-14 22:00:00|1382.5|1380.5|1392|1391|1392|1391.5|1366.5|1366|7651824
1497564000000|2017-06-15 22:00:00|1397|1396|1402|1401|1408.5|1408|1395.5|1395|6939066
1497823200000|2017-06-18 22:00:00|1418|1416|1402|1401|1418.5|1418|1400|1399.5|4049877
1497909600000|2017-06-19 22:00:00|1401.5|1400|1395|1394.5|1404|1403.5|1394|1393.5|5439670
1497996000000|2017-06-20 22:00:00|1387.5|1386|1383.5|1382.5|1389|1388|1373.5|1373|3760172
1498082400000|2017-06-21 22:00:00|1382|1380|1381.5|1381|1383|1382|1365.5|1365|4390260
1498168800000|2017-06-22 22:00:00|1377|1374|1391.5|1391|1394|1393.5|1374.5|1372.5|4695051
1498428000000|2017-06-25 22:00:00|1397.5|1396|1400.5|1399.5|1409.5|1409|1389.5|1389|5285739
1498514400000|2017-06-26 22:00:00|1397.5|1395|1366|1365|1397.5|1396|1361|1360.5|5418029
1498600800000|2017-06-27 22:00:00|1374.5|1373.5|1366.5|1365.5|1383.5|1383|1347.5|1347|7785729
1498687200000|2017-06-28 22:00:00|1368.5|1367|1337|1336.5|1371.5|1370.5|1324.5|1323.5|5847488
1498773600000|2017-06-29 22:00:00|1339.5|1338.5|1321.5|1320.5|1347|1346.5|1320.5|1320|5261607
1499032800000|2017-07-02 22:00:00|1332.5|1330.5|1345|1344.5|1346.5|1346|1332.5|1330.5|2829558
1499119200000|2017-07-03 22:00:00|1341|1340|1342.5|1341.5|1343.5|1343|1335.5|1335|1984794
1499205600000|2017-07-04 22:00:00|1335.5|1341|1328.5|1328|1340|1341|1320.5|1320|4862975
1499292000000|2017-07-05 22:00:00|1324|1324|1308.5|1307.5|1327|1326|1296|1295.5|6267654
1499378400000|2017-07-06 22:00:00|1318.5|1310.5|1309|1308|1323|1322.5|1306|1305.5|2845397
1499637600000|2017-07-09 22:00:00|1315|1315|1317.5|1317|1332|1331|1313|1311.5|4415442
1499724000000|2017-07-10 22:00:00|1319|1321|1303|1302.5|1331|1330|1300.5|1300|4523417
1499810400000|2017-07-11 22:00:00|1311.5|1309.5|1336|1335.5|1340|1339.5|1306|1304.5|4082192
1499896800000|2017-07-12 22:00:00|1334.5|1334|1333.5|1332.5|1347|1346.5|1328.5|1328|2525485
1499983200000|2017-07-13 22:00:00|1332.5|1332|1331|1330|1340|1339.5|1326|1325|2452169
1500242400000|2017-07-16 22:00:00|1334.5|1334.5|1328.5|1327.5|1340|1339.5|1321.5|1321|2487249
1500328800000|2017-07-17 22:00:00|1329|1329|1330|1329|1337.5|1337|1325.5|1325|3920180
1500415200000|2017-07-18 22:00:00|1349|1317|1359.5|1358.5|1365|1364.5|1338.5|1317|5770042
1500501600000|2017-07-19 22:00:00|1380|1317|1343|1342|1380|1368.5|1332.5|1317|4807430
1500588000000|2017-07-20 22:00:00|1390|656|1351.5|1351|1390|1359|1345.5|656|11611214
1500847200000|2017-07-23 22:00:00|1363|1361|1351.5|1350.5|1364|1363.5|1348.5|1348|4622264
1500933600000|2017-07-24 22:00:00|1353|1352|1361.5|1361|1371|1370.5|1353|1352|4612679
1501020000000|2017-07-25 22:00:00|1362|1361|1372|1371|1383|1382.5|1361.5|1361|5035125
1501106400000|2017-07-26 22:00:00|1368|1367|1371|1370|1385|1384.5|1365.5|1365|4603697
1501192800000|2017-07-27 22:00:00|1381.5|1378|1362.5|1361.5|1395|1394|1352|1351|4789668
1501452000000|2017-07-30 22:00:00|1363.5|1360|1359.5|1358.5|1378.5|1378|1358|1357.5|5141855
1501538400000|2017-07-31 22:00:00|1369|1366|1372.5|1371.5|1373.5|1372.5|1358|1357.5|3504010
1501624800000|2017-08-01 22:00:00|1376|1375|1363|1362|1379|1378|1359.5|1359|3457254
1501711200000|2017-08-02 22:00:00|1363.5|1361.5|1368.5|1367.5|1369.5|1369.5|1353|1352.5|3918984
1501797600000|2017-08-03 22:00:00|1365.5|1364.5|1385.5|1384.5|1397|1396.5|1364|1363.5|5942512
1502056800000|2017-08-06 22:00:00|1384.5|1383.5|1377.5|1377|1386|1385.5|1371.5|1371|2791671
1502143200000|2017-08-07 22:00:00|1379|1378|1383.5|1382.5|1388|1387.5|1372.5|1371.5|2529967
1502229600000|2017-08-08 22:00:00|1379|1378.5|1367.5|1367|1380|1379.5|1354|1353.5|5032447
1502316000000|2017-08-09 22:00:00|1368|1366.5|1370.5|1369.5|1384|1383|1362.5|1362|4788069
1502402400000|2017-08-10 22:00:00|1369|1367.5|1353|1352|1371.5|1370.5|1350.5|1350|4242045
1502661600000|2017-08-13 22:00:00|1359.5|1358|1384|1383.5|1388|1387.5|1359.5|1358|2744926
1502748000000|2017-08-14 22:00:00|1387.5|1386.5|1408|1407|1409|1408|1387|1386|4158034
1502834400000|2017-08-15 22:00:00|1409|1408.5|1411|1410.5|1417.5|1417|1407.5|1407|4754580
1502920800000|2017-08-16 22:00:00|1407.5|1407|1418|1417|1427|1426.5|1406|1405|5236486
1503007200000|2017-08-17 22:00:00|1407|1405.5|1415.5|1415|1424.5|1424|1405.5|1405|6980150
1503266400000|2017-08-20 22:00:00|1412.5|1411.5|1407.5|1407|1416|1415.5|1401.5|1401|5011037
1503352800000|2017-08-21 22:00:00|1413|1412|1420.5|1420|1421|1420.5|1409|1408|2121132
1503439200000|2017-08-22 22:00:00|1422|1420.5|1431|1430.5|1432.5|1432|1411.5|1410.5|4822877
1503525600000|2017-08-23 22:00:00|1431.5|1430|1452|1451.5|1458|1457.5|1431.5|1430|6952849
1503612000000|2017-08-24 22:00:00|1451.5|1450|1434.5|1433.5|1454|1452.5|1427|1426.5|4960770
1503871200000|2017-08-27 22:00:00|1425|1424.5|1426.5|1426|1434.5|1434|1418.5|1417.5|1969723
1503957600000|2017-08-28 22:00:00|1417.5|1415.5|1402|1401.5|1422.5|1421.5|1397.5|1397|5176069
1504044000000|2017-08-29 22:00:00|1408|1407.5|1397|1396.5|1408|1407.5|1391|1390.5|4245182
1504130400000|2017-08-30 22:00:00|1402|1401|1403.5|1402.5|1410|1409.5|1397|1396|3287502
1504216800000|2017-08-31 22:00:00|1407|1403.5|1407.5|1406.5|1415|1414|1402|1401.5|3231165
1504476000000|2017-09-03 22:00:00|1404|1402.5|1404.5|1403.5|1411.5|1411|1396.5|1396|2101681
1504562400000|2017-09-04 22:00:00|1405|1404.5|1398.5|1398|1411.5|1411|1394.5|1394|2866627
1504648800000|2017-09-05 22:00:00|1381.5|1381|1436|1435|1447.5|1447|1378|1377.5|11845231
1504735200000|2017-09-06 22:00:00|1448|1447.5|1485.5|1484.5|1487|1486.5|1447|1446|7439883
1504821600000|2017-09-07 22:00:00|1481|1480.5|1475|1474|1486.5|1486|1467|1466.5|5592050
1505080800000|2017-09-10 22:00:00|1480|1480|1494|1493.5|1502|1501.5|1479|1478.5|3797135
1505167200000|2017-09-11 22:00:00|1493.5|1500.5|1483.5|1483|1504|1501.5|1481|1480.5|3218967
1505253600000|2017-09-12 22:00:00|1478|1477.5|1461|1460.5|1488|1487.5|1451.5|1451|5800332
1505340000000|2017-09-13 22:00:00|1452|1461|1447|1446|1457.5|1461|1437.5|1437|3813740
1505426400000|2017-09-14 22:00:00|1449.5|1449.5|1438|1437.5|1454.5|1454|1435|1434.5|7174761
1505685600000|2017-09-17 22:00:00|1445|1443.5|1427|1426.5|1451|1450.5|1422|1421.5|3823720
1505772000000|2017-09-18 22:00:00|1428|1428|1432.5|1432|1437|1436.5|1423.5|1423|2573861
1505858400000|2017-09-19 22:00:00|1435|1435|1445.5|1445|1455|1454.5|1427.5|1427|3568453
1505944800000|2017-09-20 22:00:00|1446|1446|1428.5|1427.5|1447.5|1447|1424.5|1424|3620139
1506031200000|2017-09-21 22:00:00|1427.5|1430|1441|1440|1442|1441.5|1427.5|1428.5|2171895
1506290400000|2017-09-24 22:00:00|1437.5|1435.5|1439.5|1438.5|1444|1443.5|1427|1426|2510685
1506376800000|2017-09-25 22:00:00|1439|1438|1433.5|1433|1446|1445|1432|1431|2470529
1506463200000|2017-09-26 22:00:00|1433|1435.5|1427|1426.5|1437|1436.5|1424.5|1424|3110580
1506549600000|2017-09-27 22:00:00|1429|1427|1423.5|1422.5|1434.5|1433.5|1415.5|1415|2607893
1506636000000|2017-09-28 22:00:00|1422.5|1422|1433|1432.5|1435|1434.5|1422.5|1422|2851188
1506895200000|2017-10-01 22:00:00|1434|1434|1441|1440.5|1442|1441.5|1427|1426|3576290
1506981600000|2017-10-02 22:00:00|1447.5|1446.5|1433.5|1432.5|1449|1448.5|1430.5|1430|3108649
1507068000000|2017-10-03 22:00:00|1436|1435|1423|1422|1436.5|1436|1418.5|1418|4444145
1507154400000|2017-10-04 22:00:00|1423|1421|1432|1431.5|1447.5|1447|1422.5|1421|4250235
1507240800000|2017-10-05 22:00:00|1435.5|1435.5|1432|1431.5|1437|1436.5|1424.5|1424|3393006
1507500000000|2017-10-08 22:00:00|1432|1436|1447.5|1447|1450|1449.5|1432|1431.5|3439004
1507586400000|2017-10-09 22:00:00|1448|1448|1442|1441.5|1448|1448|1431.5|1431|2609429
1507672800000|2017-10-10 22:00:00|1410|1440|1445|1444|1448.5|1448|1410|1409.5|4713889
1507759200000|2017-10-11 22:00:00|1445|1444|1449|1448.5|1452|1451.5|1440.5|1440|2112804
1507845600000|2017-10-12 22:00:00|1451.5|1450|1445.5|1444.5|1453.5|1453|1440.5|1440|2260879
1508104800000|2017-10-15 22:00:00|1444.5|1444|1430.5|1429.5|1446.5|1445|1425|1424.5|2765907
1508191200000|2017-10-16 22:00:00|1430|1430|1433|1432|1437.5|1436.5|1426|1425.5|2912651
1508277600000|2017-10-17 22:00:00|1431.5|1430.5|1422.5|1422|1434.5|1434|1421|1420|3023193
1508364000000|2017-10-18 22:00:00|1425|1422.5|1442.5|1442|1442.5|1442|1420|1419.5|7592430
1508450400000|2017-10-19 22:00:00|1446.5|1443.5|1433|1432.5|1448.5|1448|1430.5|1430|4852754
1508709600000|2017-10-22 22:00:00|1432|1430|1464.5|1463.5|1469|1468.5|1430|1429|5710313
1508796000000|2017-10-23 22:00:00|1462|1460|1460|1459.5|1470|1469.5|1455|1454|5109578
1508882400000|2017-10-24 22:00:00|1456|1455.5|1421.5|1421|1456|1455.5|1418|1417.5|4860812
1508968800000|2017-10-25 22:00:00|1426.5|1425|1445|1444|1447|1446.5|1418|1417.5|5369910
1509055200000|2017-10-26 22:00:00|1452|1450|1452.5|1451.5|1465|1465|1448|1447.5|6586179
1509318000000|2017-10-29 23:00:00|1450|1449.5|1433|1432.5|1453|1451.5|1432|1431.5|6320216
1509404400000|2017-10-30 23:00:00|1452|1450.5|1453|1452.5|1458.5|1458.5|1444|1443|4248355
1509490800000|2017-10-31 23:00:00|1455|1454|1452.5|1452|1456.5|1456|1443.5|1443|4342730
1509577200000|2017-11-01 23:00:00|1454|1451|1463.5|1463|1468|1467.5|1452|1451|4267053
1509663600000|2017-11-02 23:00:00|1465.5|1465.5|1463.5|1462.5|1465.5|1465.5|1455|1454.5|4274779
1509922800000|2017-11-05 23:00:00|1465|1464.5|1474|1473.5|1477.5|1477|1462|1461.5|3827370
1510009200000|2017-11-06 23:00:00|1476.5|1475|1473.5|1473|1481.5|1481|1467.5|1467|5407712
1510095600000|2017-11-07 23:00:00|1477.5|1476|1475|1474|1483|1482.5|1460.5|1460|5257849
1510182000000|2017-11-08 23:00:00|1478.5|1477.5|1494.5|1493.5|1516|1515.5|1478.5|1477.5|10427368
1510268400000|2017-11-09 23:00:00|1493|1490|1473.5|1472.5|1497.5|1496.5|1469.5|1469|5643070
1510527600000|2017-11-12 23:00:00|1476|1475|1458|1457.5|1480|1479|1443|1442.5|5919044
1510614000000|2017-11-13 23:00:00|1457.5|1460|1453.5|1452.5|1470.5|1470|1447|1446.5|4488290
1510700400000|2017-11-14 23:00:00|1450.5|1450.5|1452.5|1451.5|1458.5|1458|1437|1436.5|6287273
1510786800000|2017-11-15 23:00:00|1456|1453.5|1447|1446.5|1463.5|1463|1446.5|1446|4479058
1510873200000|2017-11-16 23:00:00|1448|1447|1433|1432|1449|1448|1426|1425.5|5273007
1511132400000|2017-11-19 23:00:00|1431|1430.5|1437.5|1437|1445.5|1445|1429|1428.5|4125337
1511218800000|2017-11-20 23:00:00|1437|1436|1438|1437|1452|1451.5|1433|1432.5|4548436
1511305200000|2017-11-21 23:00:00|1440.5|1440|1444|1443.5|1462|1461.5|1439.5|1438.5|3665901
1511391600000|2017-11-22 23:00:00|1442.5|1442|1451|1450.5|1459|1458.5|1434.5|1434|3187002
1511478000000|2017-11-23 23:00:00|1454|1451|1447|1446.5|1460|1459|1446.5|1446|2978765
1511737200000|2017-11-26 23:00:00|1445|1443.5|1443.5|1442|1463.5|1463|1442.5|1442|3311334
1511823600000|2017-11-27 23:00:00|1447|1446|1450.5|1450|1452.5|1452|1440.5|1440|3885709
1511910000000|2017-11-28 23:00:00|1461.5|1459.5|1476.5|1475.5|1484|1483.5|1459|1458.5|5483690
1511996400000|2017-11-29 23:00:00|1480|1479.5|1471.5|1470.5|1493.5|1493|1471|1470|5557321
1512082800000|2017-11-30 23:00:00|1467.5|1465.5|1467|1466|1476.5|1476|1457.5|1457|6883360
1512342000000|2017-12-03 23:00:00|1475.5|1474.5|1474.5|1474|1483.5|1483|1467.5|1466.5|4638659
1512428400000|2017-12-04 23:00:00|1477.5|1477.5|1480.5|1480|1488.5|1488|1474.5|1474.5|5317341
1512514800000|2017-12-05 23:00:00|1476.5|1475|1489|1488.5|1494.5|1494|1473|1472.5|5298387
1512601200000|2017-12-06 23:00:00|1490|1490|1494.5|1493.5|1506.5|1506|1487.5|1487|3721668
1512687600000|2017-12-07 23:00:00|1497.5|1495.5|1483|1482.5|1497.5|1495.5|1477.5|1477|5183364
1512946800000|2017-12-10 23:00:00|1486|1482|1477|1476.5|1486.5|1486|1471|1470.5|3542819
1513033200000|2017-12-11 23:00:00|1480|1477|1484|1483|1490.5|1490.5|1474|1473.5|3805981
1513119600000|2017-12-12 23:00:00|1484.5|1483.5|1473|1471.5|1490|1489|1464.5|1464|5921139
1513206000000|2017-12-13 23:00:00|1473.5|1472|1447.5|1446|1481.5|1481|1444.5|1444|6350386
1513292400000|2017-12-14 23:00:00|1447|1445|1453|1452|1470|1469.5|1441.5|1441|7840889
1513551600000|2017-12-17 23:00:00|1459|1458|1474.5|1474|1479.5|1479|1459|1456.5|6375717
1513638000000|2017-12-18 23:00:00|1470.5|1470.5|1453|1452|1480|1479.5|1451.5|1451|3794008
1513724400000|2017-12-19 23:00:00|1451.5|1450|1448|1446.5|1456.5|1455.5|1439|1438.5|4580328
1513810800000|2017-12-20 23:00:00|1449|1448|1452|1451|1455|1454.5|1436.5|1436|3810376
1513897200000|2017-12-21 23:00:00|1447.5|1447|1454.5|1453.5|1460.5|1460|1446|1445.5|2780339
1514329200000|2017-12-26 23:00:00|1456|1453|1450.5|1450|1466.5|1466|1444.5|1444|2591496
1514415600000|2017-12-27 23:00:00|1449|1447.5|1439.5|1438.5|1451.5|1451|1438.5|1438|3420006
1514502000000|2017-12-28 23:00:00|1440|1439.5|1437.5|1437|1443|1442.5|1433.5|1433|3605894
1514847600000|2018-01-01 23:00:00|1441.5|1434|1420|1418|1441.5|1435.5|1415|1415|4391129
1514934000000|2018-01-02 23:00:00|1425|1423|1428.5|1428|1430|1429.5|1410|1409.5|5669466
1515020400000|2018-01-03 23:00:00|1429|1429|1451.5|1450.5|1459|1458|1428.5|1428|4377401
1515106800000|2018-01-04 23:00:00|1452|1451.5|1456.5|1455|1463|1462|1450|1449.5|4301523
1515366000000|2018-01-07 23:00:00|1459.5|1458.5|1466.5|1465.5|1470.5|1470|1459.5|1458.5|3723616
1515452400000|2018-01-08 23:00:00|1470|1469|1466|1465|1479|1478.5|1459|1458.5|5631528
1515538800000|2018-01-09 23:00:00|1468|1466|1464.5|1463.5|1476.5|1476|1462.5|1462|10228213
1515625200000|2018-01-10 23:00:00|1469.5|1468.5|1466|1464.5|1477|1476.5|1464.5|1464|5736467
1515711600000|2018-01-11 23:00:00|1474.5|1473|1454.5|1453.5|1474.5|1473|1447|1446.5|5524346
1515970800000|2018-01-14 23:00:00|1456|1456|1450|1449|1459.5|1458.5|1445.5|1445|4811773
1516057200000|2018-01-15 23:00:00|1452|1450.5|1463.5|1463.5|1478|1477.5|1450.5|1450|6186396
1516143600000|2018-01-16 23:00:00|1466.5|1466|1454.5|1452.5|1467.5|1467|1446.5|1446|5390219
1516230000000|2018-01-17 23:00:00|1459|1457.5|1442.5|1442|1459|1457.5|1432|1431.5|7321129
1516316400000|2018-01-18 23:00:00|1443.5|1442.5|1439|1438|1444.5|1444|1431.5|1431|8486000
1516575600000|2018-01-21 23:00:00|1439.5|1438.5|1446|1445|1451|1450.5|1437|1436.5|4710400
1516662000000|2018-01-22 23:00:00|1451.5|1450.5|1441.5|1440.5|1452.5|1452.5|1429|1428.5|6882846
1516748400000|2018-01-23 23:00:00|1421|1420.5|1416.5|1416.5|1426|1425|1402|1401.5|10672798
1516834800000|2018-01-24 23:00:00|1418|1417.5|1406|1405|1428|1427.5|1398.5|1398|6176051
1516921200000|2018-01-25 23:00:00|1405|1404|1398.5|1397.5|1411.5|1411|1395.5|1395|7219320
1517180400000|2018-01-28 23:00:00|1399|1398.5|1402.5|1401.5|1403.5|1403|1391.5|1390.5|3588676
1517266800000|2018-01-29 23:00:00|1400|1399.5|1390|1389.5|1400|1399.5|1387.5|1387|6428018
1517353200000|2018-01-30 23:00:00|1395|1390|1398|1397|1398.5|1398|1382.5|1382|5734730
1517439600000|2018-01-31 23:00:00|1408.5|1407|1378|1376.5|1414.5|1414|1377|1376.5|7575714
1517526000000|2018-02-01 23:00:00|1379|1378.5|1355.5|1354.5|1379|1378.5|1351|1350.5|8300040
1517785200000|2018-02-04 23:00:00|1360|1357.5|1333.5|1332|1371|1370.5|1332.5|1332|8261885
1517871600000|2018-02-05 23:00:00|1337|1336.5|1299.5|1298|1337|1336.5|1290.5|1290|14141097
1517958000000|2018-02-06 23:00:00|1314.5|1313.5|1316.5|1316|1323.5|1323|1299.5|1299|8414978
1518044400000|2018-02-07 23:00:00|1302.5|1301.5|1280|1279.5|1305.5|1305|1279.5|1278.5|11541606
1518130800000|2018-02-08 23:00:00|1274.5|1273.5|1258.5|1257.5|1280.5|1280|1252.5|1252.5|12314621
1518390000000|2018-02-11 23:00:00|1275|1273|1270.5|1269.5|1284.5|1284|1263|1262.5|5461671
1518476400000|2018-02-12 23:00:00|1266|1265.5|1252.5|1251.5|1266.5|1266|1249.5|1249|5646434
1518562800000|2018-02-13 23:00:00|1255.5|1255|1265|1264.5|1275|1274.5|1250.5|1250|7171637
1518649200000|2018-02-14 23:00:00|1262|1261.5|1253.5|1252|1264|1263.5|1247|1246.5|6868996
1518735600000|2018-02-15 23:00:00|1262|1260.5|1265.5|1265|1282|1281.5|1260|1259.5|7120114
1518994800000|2018-02-18 23:00:00|1264|1263|1258|1257|1265.5|1265|1253|1252.5|3179320
1519081200000|2018-02-19 23:00:00|1260|1258.5|1263|1262.5|1269|1268.5|1253.5|1253|3877913
1519167600000|2018-02-20 23:00:00|1262.5|1261.5|1270|1269|1272.5|1272|1255.5|1255|5694961
1519254000000|2018-02-21 23:00:00|1263|1260.5|1285|1284.5|1288.5|1288|1256.5|1256|6099127
1519340400000|2018-02-22 23:00:00|1284|1283|1300|1299.5|1304.5|1304|1276.5|1276|7255624
1519599600000|2018-02-25 23:00:00|1303.5|1302.5|1299.5|1297.5|1310|1309.5|1285.5|1285|4566369
1519686000000|2018-02-26 23:00:00|1296|1296|1305|1304.5|1313.5|1313|1290|1289.5|5155477
1519772400000|2018-02-27 23:00:00|1307|1305.5|1288.5|1287.5|1307|1305.5|1284.5|1284|5614971
1519858800000|2018-02-28 23:00:00|1287.5|1284|1275|1274|1294.5|1293.5|1265.5|1265|7216708
1519945200000|2018-03-01 23:00:00|1267.5|1266.5|1226|1225|1270.5|1269.5|1216.5|1216|11614862
1520204400000|2018-03-04 23:00:00|1223|1222|1258|1257.5|1258.5|1258|1218.5|1218|7322752
1520290800000|2018-03-05 23:00:00|1260|1259.5|1261.5|1260.5|1271.5|1271|1248.5|1248|7859867
1520377200000|2018-03-06 23:00:00|1258|1255|1265|1264.5|1265|1264.5|1243|1242.5|7375306
1520463600000|2018-03-07 23:00:00|1309.5|1307|1316.5|1316|1331|1330.5|1302|1300.5|14371505
1520550000000|2018-03-08 23:00:00|1313|1313|1316|1315.5|1330|1329.5|1306.5|1305.5|7205543
1520809200000|2018-03-11 23:00:00|1332.5|1331.5|1319|1318|1354|1353.5|1317.5|1317|8038125
1520895600000|2018-03-12 23:00:00|1325|1321|1311.5|1310.5|1327|1326.5|1308|1307.5|7778288
1520982000000|2018-03-13 23:00:00|1318.5|1313.5|1333|1332|1335.5|1335|1316|1313.5|6489390
1521068400000|2018-03-14 23:00:00|1336|1335|1344|1343.5|1352|1351.5|1333.5|1333|6605767
1521154800000|2018-03-15 23:00:00|1342.5|1340|1352.5|1351|1358|1357.5|1342|1340|8871056
1521414000000|2018-03-18 23:00:00|1349|1347.5|1341|1340|1351|1350|1336.5|1336|3767155
1521500400000|2018-03-19 23:00:00|1344|1344|1345.5|1344.5|1348|1347.5|1335.5|1335|3897194
1521586800000|2018-03-20 23:00:00|1346.5|1345|1354.5|1354|1355.5|1355|1344.5|1343.5|7082137
1521673200000|2018-03-21 23:00:00|1348.5|1347|1346|1345|1358|1357.5|1330.5|1330|6924449
1521759600000|2018-03-22 23:00:00|1339|1330.5|1330|1329.5|1339|1338|1319|1318.5|7659728
1522015200000|2018-03-25 22:00:00|1333|1331|1322.5|1321.5|1342|1341|1315.5|1315|4688023
1522101600000|2018-03-26 22:00:00|1335.5|1333.5|1320.5|1319.5|1335.5|1334|1313|1312|6698289
1522188000000|2018-03-27 22:00:00|1313.5|1312|1351.5|1350.5|1356|1355|1311.5|1310.5|7547456
1522274400000|2018-03-28 22:00:00|1357|1355|1359|1358|1369|1368.5|1345|1344.5|6041940
1522706400000|2018-04-02 22:00:00|1352|1350|1368|1366|1371.5|1371|1350|1349.5|4570499
1522792800000|2018-04-03 22:00:00|1381.5|1380|1382.5|1381.5|1387|1386.5|1370.5|1370|8546274
1522879200000|2018-04-04 22:00:00|1398.5|1397|1404|1402.5|1404|1403|1389|1388.5|6456204
1522965600000|2018-04-05 22:00:00|1401.5|1400|1403|1402.5|1417|1416|1398.5|1398|5305530
1523224800000|2018-04-08 22:00:00|1404.5|1399.5|1393|1392.5|1406.5|1405|1390|1389.5|5197744
1523311200000|2018-04-09 22:00:00|1396|1392|1381.5|1380.5|1396.5|1395|1372|1371|5456626
1523397600000|2018-04-10 22:00:00|1382.5|1380|1379|1378.5|1386.5|1386|1377|1376.5|4213858
1523484000000|2018-04-11 22:00:00|1399|1398|1394|1392.5|1401.5|1401|1387.5|1387|4752177
1523570400000|2018-04-12 22:00:00|1395.5|1394.5|1398.5|1397.5|1399|1398.5|1387|1386.5|4196557
1523829600000|2018-04-15 22:00:00|1397.5|1395|1387.5|1387|1397.5|1397|1383|1382|4705106
1523916000000|2018-04-16 22:00:00|1393.5|1391|1399|1398|1401|1401|1390.5|1390|5847923
1524002400000|2018-04-17 22:00:00|1397|1397|1402|1401|1409|1408.5|1396.5|1395.5|4503192
1524088800000|2018-04-18 22:00:00|1400|1398.5|1409|1408.5|1413|1412.5|1396|1395.5|4176974
1524175200000|2018-04-19 22:00:00|1411|1410|1413|1412.5|1421.5|1420.5|1406|1405.5|15447920
1524434400000|2018-04-22 22:00:00|1417|1414.5|1417.5|1416.5|1417.5|1417|1400.5|1400|4198546
1524520800000|2018-04-23 22:00:00|1416|1415|1413.5|1413|1424|1423.5|1407.5|1406.5|5137324
1524607200000|2018-04-24 22:00:00|1410|1406.5|1416.5|1416|1421|1420.5|1404.5|1404|4350718
1524693600000|2018-04-25 22:00:00|1418|1418|1439.5|1438.5|1440|1439.5|1412|1411|4963958
1524780000000|2018-04-26 22:00:00|1434|1433|1443.5|1443|1444|1443.5|1434|1433|9244343
1525039200000|2018-04-29 22:00:00|1443|1442|1454|1453.5|1456|1455|1437.5|1437|2962231
1525212000000|2018-05-01 22:00:00|1455|1454.5|1457|1456.5|1461.5|1461|1447|1446.5|4509448
1525298400000|2018-05-02 22:00:00|1454.5|1453.5|1457|1456|1465|1464.5|1453.5|1453|4769485
1525384800000|2018-05-03 22:00:00|1474.5|1471.5|1471.5|1471|1482|1481|1464|1463.5|14828686
1525644000000|2018-05-06 22:00:00|1470|1469.5|1472.5|1471.5|1475|1474.5|1468.5|1468|2342140
1525730400000|2018-05-07 22:00:00|1469.5|1468|1472.5|1472|1475|1474|1459.5|1459|45612177
1525816800000|2018-05-08 22:00:00|1465.5|1464.5|1459.5|1459|1468.5|1466.5|1451|1450.5|7687305
1525903200000|2018-05-09 22:00:00|1460|1458.5|1461.5|1460.5|1462|1461.5|1451.5|1451|3561541
1525989600000|2018-05-10 22:00:00|1459|1458|1463|1462.5|1467|1466.5|1453.5|1453|5402595
1526248800000|2018-05-13 22:00:00|1464|1461.5|1470|1468.5|1472|1471.5|1460.5|1460|9566144
1526335200000|2018-05-14 22:00:00|1469|1469|1476|1475.5|1479|1478|1460|1459.5|9183559
1526421600000|2018-05-15 22:00:00|1460|1458|1427|1426|1469|1468.5|1422|1421.5|7542931
1526508000000|2018-05-16 22:00:00|1428.5|1425.5|1454|1453|1454|1453|1428|1425.5|5379917
1526594400000|2018-05-17 22:00:00|1453.5|1452|1458.5|1458|1464|1463.5|1448|1447.5|8056557
1526853600000|2018-05-20 22:00:00|1460|1458.5|1465|1464|1472.5|1472|1456|1455.5|2866993
1526940000000|2018-05-21 22:00:00|1431|1429|1432.5|1431.5|1433|1432.5|1408.5|1407.5|21392147
1527026400000|2018-05-22 22:00:00|1427|1425.5|1429|1428.5|1433.5|1433|1413.5|1412.5|5982567
1527112800000|2018-05-23 22:00:00|1424.5|1423.5|1417|1415.5|1431.5|1430.5|1411|1410.5|5126636
1527199200000|2018-05-24 22:00:00|1424|1417.5|1394.5|1393.5|1424.5|1424|1383.5|1382.5|6537158
1527458400000|2018-05-27 22:00:00|1403.5|1401|1378|1377|1411.5|1411|1377.5|1376.5|4284172
1527544800000|2018-05-28 22:00:00|1371|1370.5|1371|1370.5|1381|1380.5|1351|1350.5|23188577
1527631200000|2018-05-29 22:00:00|1373|1371.5|1369|1368.5|1379.5|1378.5|1364|1363.5|5925054
1527717600000|2018-05-30 22:00:00|1379|1377|1358.5|1357|1379|1377|1346.5|1346|7133724
1527804000000|2018-05-31 22:00:00|1365|1363|1351|1350.5|1369.5|1369|1351|1350.5|6640151
1528063200000|2018-06-03 22:00:00|1364|1361.5|1370.5|1369.5|1376|1375.5|1358.5|1356.5|30866382
1528149600000|2018-06-04 22:00:00|1354.5|1352|1359|1358|1376.5|1376|1349|1348|12207604
1528236000000|2018-06-05 22:00:00|1358|1356.5|1349|1348.5|1362|1361.5|1345|1344.5|6726762
1528322400000|2018-06-06 22:00:00|1350|1350|1365|1364.5|1367|1366.5|1350|1350|4910347
1528408800000|2018-06-07 22:00:00|1363.5|1362|1352|1351|1365|1364|1347.5|1347|6956883
1528668000000|2018-06-10 22:00:00|1359.5|1353|1364|1362.5|1364.5|1364|1348.5|1347.5|8970176
1528754400000|2018-06-11 22:00:00|1371.5|1370|1368|1367|1373.5|1373|1362.5|1362|5661833
1528840800000|2018-06-12 22:00:00|1365|1368|1359.5|1359|1370|1369.5|1357|1356.5|7022269
1528927200000|2018-06-13 22:00:00|1348.5|1347|1391.5|1390.5|1394.5|1394|1345|1344|6642407
1529013600000|2018-06-14 22:00:00|1392|1391|1393|1392|1407.5|1407|1388.5|1387.5|9913213
1529272800000|2018-06-17 22:00:00|1381.5|1380.5|1327.5|1327|1382|1381|1325.5|1325|10085060
1529359200000|2018-06-18 22:00:00|1315.5|1313.5|1321.5|1320|1321.5|1321|1306|1305.5|8807107
1529445600000|2018-06-19 22:00:00|1342.5|1341|1322.5|1322|1344|1343.5|1315.5|1315|5736041
1529532000000|2018-06-20 22:00:00|1327.5|1326.5|1314|1313|1335.5|1335|1312.5|1312|6464012
1529618400000|2018-06-21 22:00:00|1314.5|1313.5|1322.5|1321.5|1323.5|1323|1306.5|1305.5|4477245
1529877600000|2018-06-24 22:00:00|1430|1200|1311|1308.5|1430|1319.5|1303|1200|3439360
1529964000000|2018-06-25 22:00:00|1308|1307.5|1313.5|1313|1328.5|1327.5|1308|1307.5|4676778
1530050400000|2018-06-26 22:00:00|1309.5|1308|1326|1325.5|1334|1333.5|1302.5|1302|6090030
1530136800000|2018-06-27 22:00:00|1324.5|1321|1310.5|1309.5|1328.5|1327.5|1307|1306.5|5648183
1530223200000|2018-06-28 22:00:00|1325|1323|1316.5|1315.5|1329|1328.5|1313.5|1313|4364437
1530482400000|2018-07-01 22:00:00|1306|1304|1315|1314.5|1321|1320|1298.5|1298|4863909
1530568800000|2018-07-02 22:00:00|1316.5|1315|1335.5|1335|1341|1340.5|1311|1310.5|3926472
1530655200000|2018-07-03 22:00:00|1334|1333.5|1340.5|1339.5|1349|1348.5|1331.5|1331|2996744
1530741600000|2018-07-04 22:00:00|1344.5|1340|1355|1354|1360.5|1360|1336|1335|5336725
1530828000000|2018-07-05 22:00:00|1358.5|1354.5|1358|1357|1359|1358.5|1348.5|1348|4466844
1531087200000|2018-07-08 22:00:00|1361.5|1360|1353.5|1353|1364.5|1364|1351|1350|4141509
1531173600000|2018-07-09 22:00:00|1348.5|1348|1348.5|1347.5|1352.5|1352|1336.5|1336|4552295
1531260000000|2018-07-10 22:00:00|1347|1344|1343|1342|1352.5|1352|1341|1339.5|3545852
1531346400000|2018-07-11 22:00:00|1342.5|1340.5|1352.5|1351|1352.5|1351.5|1335.5|1335|2791257
1531432800000|2018-07-12 22:00:00|1352|1349|1354|1352.5|1362.5|1362|1352|1349|1722746
1531692000000|2018-07-15 22:00:00|1357.5|1352.5|1342.5|1342|1357.5|1357|1336|1335.5|2731469
1531778400000|2018-07-16 22:00:00|1340|1338|1341|1339.5|1341.5|1341|1329|1328.5|2755488
1531864800000|2018-07-17 22:00:00|1347|1334.5|1349|1348.5|1354|1353.5|1336.5|1334.5|4254494
1531951200000|2018-07-18 22:00:00|1345|1344|1335.5|1335|1346.5|1346|1331.5|1331|3279017
1532037600000|2018-07-19 22:00:00|1333.5|1332|1342|1340.5|1349.5|1349|1328|1327.5|6288109
1532296800000|2018-07-22 22:00:00|1337.5|1337.5|1356|1355|1361|1360|1333.5|1332|5278279
1532383200000|2018-07-23 22:00:00|1357|1353.5|1347|1346.5|1358.5|1357|1341|1340.5|8589948
1532469600000|2018-07-24 22:00:00|1343|1342.5|1347.5|1347|1353|1352.5|1340|1339.5|3927706
1532556000000|2018-07-25 22:00:00|1351.5|1350.5|1375|1374|1377.5|1377|1351.5|1350.5|5608202
1532642400000|2018-07-26 22:00:00|1394.5|1392|1418|1417|1427.5|1427|1389.5|1389|7523805
1532901600000|2018-07-29 22:00:00|1408|1407.5|1383|1382|1408|1407.5|1375.5|1375|5204434
1532988000000|2018-07-30 22:00:00|1380|1378.5|1385.5|1383.5|1392.5|1392|1371.5|1371|5322023
1533074400000|2018-07-31 22:00:00|1381|1380|1356|1355|1381.5|1380.5|1352|1351.5|3604012
1533160800000|2018-08-01 22:00:00|1353|1350.5|1342.5|1342|1358.5|1358|1339.5|1339|4774778
1533247200000|2018-08-02 22:00:00|1347|1346|1345.5|1344.5|1348|1347.5|1337.5|1337|3068364
1533506400000|2018-08-05 22:00:00|1349|1343.5|1342|1341.5|1352|1351|1328|1327.5|5096737
1533592800000|2018-08-06 22:00:00|1339.5|1336.5|1353|1352.5|1354|1353.5|1339.5|1336.5|3303916
1533679200000|2018-08-07 22:00:00|1349.5|1349|1334.5|1333.5|1350|1349.5|1327.5|1327|3654137
1533765600000|2018-08-08 22:00:00|1333|1333|1339.5|1339|1341|1340.5|1320|1319.5|3695462
1533852000000|2018-08-09 22:00:00|1326.5|1325.5|1307.5|1306.5|1332|1331|1303.5|1303|5197935
1534111200000|2018-08-12 22:00:00|1300|1299.5|1319.5|1318.5|1322|1322|1299.5|1298.5|3978708
1534197600000|2018-08-13 22:00:00|1325|1317.5|1318.5|1317.5|1327|1326.5|1314.5|1314|6113435
1534284000000|2018-08-14 22:00:00|1324.5|1318|1298.5|1297.5|1324.5|1323|1298|1297.5|4884855
1534370400000|2018-08-15 22:00:00|1307|1306.5|1312|1311.5|1312.5|1312|1298|1297.5|5060726
1534456800000|2018-08-16 22:00:00|1320|1311|1307|1306|1320|1318.5|1298.5|1298|3170542
1534716000000|2018-08-19 22:00:00|1313|1311.5|1314.5|1313|1315|1314.5|1306|1305.5|2902293
1534802400000|2018-08-20 22:00:00|1313.5|1309.5|1317|1316.5|1323.5|1323|1305.5|1305|2797229
1534888800000|2018-08-21 22:00:00|1316.5|1316|1305.5|1304.5|1319|1318.5|1297|1296.5|3908657
1534975200000|2018-08-22 22:00:00|1307.5|1307|1311.5|1311|1313|1313|1304|1303|2116163
1535061600000|2018-08-23 22:00:00|1313|1312|1307.5|1307|1314.5|1314|1301|1300.5|3149081
1535320800000|2018-08-26 22:00:00|1313|1312|1305.5|1304.5|1313|1312|1299|1298.5|2724334
1535407200000|2018-08-27 22:00:00|1308|1304|1301|1300|1311|1310.5|1295.5|1295|4074229
1535493600000|2018-08-28 22:00:00|1302.5|1297|1306|1305|1306|1305.5|1292|1291.5|3759299
1535580000000|2018-08-29 22:00:00|1305|1299.5|1300|1299|1305.5|1305|1292.5|1292|2979280
1535666400000|2018-08-30 22:00:00|1285|1285|1262.5|1262|1289|1285|1261.5|1261|7056837
1535925600000|2018-09-02 22:00:00|1263|1260|1261.5|1260.5|1265|1264.5|1255.5|1255|3010498
1536012000000|2018-09-03 22:00:00|1266.5|1265.5|1258.5|1257.5|1272.5|1272|1252|1251.5|6013267
1536098400000|2018-09-04 22:00:00|1253.5|1252|1233.5|1232.5|1256|1255.5|1233|1232.5|7024706
1536184800000|2018-09-05 22:00:00|1236|1234|1229.5|1228|1241.5|1241|1228|1227.5|5505590
1536271200000|2018-09-06 22:00:00|1228.5|1228.5|1222.5|1221.5|1231|1230.5|1219|1218.5|5198498
1536530400000|2018-09-09 22:00:00|1220.5|1220|1252|1251.5|1253|1252.5|1219.5|1218.5|6330390
1536616800000|2018-09-10 22:00:00|1250|1247|1246.5|1246|1253.5|1253|1232.5|1232|5241711
1536703200000|2018-09-11 22:00:00|1247.5|1247|1244|1243|1247.5|1247|1230.5|1230|6269752
1536789600000|2018-09-12 22:00:00|1245|1238|1244|1243|1254|1253.5|1237|1236.5|6038529
1536876000000|2018-09-13 22:00:00|1242|1240|1240|1239|1244|1243.5|1230.5|1230|5934962
1537135200000|2018-09-16 22:00:00|1240.5|1236|1246.5|1246|1252.5|1252|1238|1236|5043360
1537221600000|2018-09-17 22:00:00|1248|1244|1243.5|1243|1257.5|1257|1238.5|1238|5920344
1537308000000|2018-09-18 22:00:00|1244.5|1242|1216|1215.5|1249.5|1249|1207.5|1207|24433506
1537394400000|2018-09-19 22:00:00|1223.5|1221|1241|1240|1243|1242.5|1221|1220|5734930
1537480800000|2018-09-20 22:00:00|1238|1236.5|1264.5|1263.5|1266|1265.5|1212.5|1212|31587262
1537740000000|2018-09-23 22:00:00|1265|1255|1246|1245.5|1265|1261|1244|1243.5|4225546
1537826400000|2018-09-24 22:00:00|1245|1241.5|1223.5|1222.5|1245|1241.5|1219.5|1219|3332698
1537912800000|2018-09-25 22:00:00|1226.5|1225.5|1242|1241|1246|1245.5|1225|1224.5|3357530
1537999200000|2018-09-26 22:00:00|1241|1240|1256|1255|1258.5|1258|1232|1231|4713787
1538085600000|2018-09-27 22:00:00|1250.5|1249.5|1263.5|1262.5|1264|1263.5|1244.5|1244|7084415
1538344800000|2018-09-30 22:00:00|1266.5|1266|1274|1255|1274|1273.5|1260|1255|5807731
1538431200000|2018-10-01 22:00:00|1260|1258|1277.5|1277|1285.5|1285|1253|1252|4902935
1538517600000|2018-10-02 22:00:00|1277|1276.5|1282.5|1281.5|1287|1286.5|1271.5|1270|3333932
1538604000000|2018-10-03 22:00:00|1274.5|1270|1269.5|1269|1274.5|1271.5|1250|1249.5|4571052
1538690400000|2018-10-04 22:00:00|1260.5|1260|1267|1266.5|1272|1271.5|1256.5|1256|4248114
1538949600000|2018-10-07 22:00:00|1264|1262.5|1266|1265|1276.5|1276|1261.5|1260.5|3227528
1539036000000|2018-10-08 22:00:00|1269.5|1266|1286|1285|1286.5|1286|1252|1251.5|3704247
1539122400000|2018-10-09 22:00:00|1247.5|1247|1220.5|1220|1248.5|1248|1219|1218.5|4395489
1539208800000|2018-10-10 22:00:00|1209.5|1206.5|1188|1187.5|1213|1211.5|1185|1184.5|8447031
1539295200000|2018-10-11 22:00:00|1194.5|1194|1167.5|1166.5|1199.5|1198.5|1166|1165.5|5850748
1539554400000|2018-10-14 22:00:00|1190.5|1190|1178.5|1177.5|1193.5|1193|1173|1172.5|4012597
1539640800000|2018-10-15 22:00:00|1179.5|1178|1185|1184.5|1189.5|1188.5|1177|1176|4449776
1539727200000|2018-10-16 22:00:00|1189.5|1189|1175|1174|1198|1197.5|1172|1171.5|4623537
1539813600000|2018-10-17 22:00:00|1177.5|1177|1170.5|1169|1189.5|1188|1166|1165.5|5010694
1539900000000|2018-10-18 22:00:00|1173|1172|1173.5|1172.5|1181.5|1181|1169.5|1169|7343920
1540159200000|2018-10-21 22:00:00|1182|1180|1173|1172.5|1192|1191.5|1169.5|1169|3097810
1540245600000|2018-10-22 22:00:00|1163.5|1163|1164|1163|1174.5|1174|1160|1159.5|4344655
1540332000000|2018-10-23 22:00:00|1165|1163.5|1161.5|1161|1175|1174.5|1157.5|1157|3779454
1540418400000|2018-10-24 22:00:00|1156.5|1156|1163.5|1162.5|1166|1165.5|1153|1152|4615326
1540504800000|2018-10-25 22:00:00|1157.5|1156|1140.5|1139.5|1157.5|1156.5|1131.5|1131|4508187
1540767600000|2018-10-28 23:00:00|1154.5|1153.5|1147|1146|1155|1154.5|1143.5|1143|2680728
1540854000000|2018-10-29 23:00:00|1150|1149.5|1147|1146.5|1156|1155.5|1141.5|1140.5|4607370
1540940400000|2018-10-30 23:00:00|1159.5|1155|1178.5|1178|1191.5|1191|1156.5|1155|7323670
1541026800000|2018-10-31 23:00:00|1174.5|1171.5|1197.5|1196.5|1205.5|1205|1173|1171.5|6137790
1541113200000|2018-11-01 23:00:00|1205|1204.5|1193|1192.5|1207.5|1206|1192.5|1192|4586036
1541372400000|2018-11-04 23:00:00|1194.5|1192|1206|1205|1210|1209.5|1192|1191.5|2790711
1541458800000|2018-11-05 23:00:00|1206.5|1206|1205|1204|1208.5|1207.5|1191|1190.5|3646682
1541545200000|2018-11-06 23:00:00|1210|1205|1245|1244.5|1252|1251.5|1207.5|1205|5754490
1541631600000|2018-11-07 23:00:00|1244.5|1242|1225|1224|1253|1252.5|1222.5|1221.5|5759146
1541718000000|2018-11-08 23:00:00|1230|1224.5|1257.5|1257|1258|1257|1223.5|1222.5|5040108
1541977200000|2018-11-11 23:00:00|1259.5|1258|1253|1252.5|1260|1259.5|1248|1247.5|2624025
1542063600000|2018-11-12 23:00:00|1254|1253|1256|1255.5|1264.5|1264|1242|1241.5|3342103
1542150000000|2018-11-13 23:00:00|1251|1250.5|1250.5|1249.5|1262.5|1262|1227.5|1227|5411328
1542236400000|2018-11-14 23:00:00|1254|1252|1217.5|1217|1254.5|1254|1206|1205.5|5801356
1542322800000|2018-11-15 23:00:00|1220|1217.5|1220.5|1220|1230|1229|1212|1211.5|3426546
1542582000000|2018-11-18 23:00:00|1224.5|1223|1220|1219|1232|1231|1218|1217.5|2509469
1542668400000|2018-11-19 23:00:00|1218|1217.5|1217.5|1216.5|1225.5|1225|1211.5|1211|4026752
1542754800000|2018-11-20 23:00:00|1222.5|1220|1234|1233.5|1234|1233.5|1212.5|1212|4525443
1542841200000|2018-11-21 23:00:00|1229.5|1226.5|1218|1217|1230|1229.5|1216.5|1216|2687470
1542927600000|2018-11-22 23:00:00|1215|1212.5|1209.5|1209|1219|1218.5|1206|1205.5|2445350
1543186800000|2018-11-25 23:00:00|1219|1216|1244|1243.5|1244|1243.5|1218.5|1216|4026516
1543273200000|2018-11-26 23:00:00|1248|1243|1268.5|1267.5|1269|1268|1245|1243|5614691
1543359600000|2018-11-27 23:00:00|1269.5|1269|1259|1258|1274|1273.5|1253|1252.5|4520970
1543446000000|2018-11-28 23:00:00|1266|1265.5|1252.5|1251.5|1270|1269.5|1245|1244|3436625
1543532400000|2018-11-29 23:00:00|1251|1250|1242.5|1241.5|1255.5|1255|1241.5|1241|2329614
1543791600000|2018-12-02 23:00:00|1261.5|1260.5|1258.5|1257.5|1269|1268.5|1248|1247.5|3244594
1543878000000|2018-12-03 23:00:00|1262.5|1258|1239|1238.5|1263|1260|1233|1232.5|3961092
1543964400000|2018-12-04 23:00:00|1228|1227|1239.5|1238.5|1249.5|1249|1219.5|1219|2829452
1544050800000|2018-12-05 23:00:00|1229|1228|1205|1204|1231.5|1230.5|1204.5|1204|3752773
1544137200000|2018-12-06 23:00:00|1212.5|1211|1215.5|1214|1225|1224.5|1209.5|1208.5|3416793
1544396400000|2018-12-09 23:00:00|1212|1210|1200|1199|1220.5|1219.5|1198|1197.5|3673105
1544482800000|2018-12-10 23:00:00|1201.5|1201|1229|1228|1237.5|1237|1194.5|1193.5|4053063
1544569200000|2018-12-11 23:00:00|1235|1233.5|1267.5|1267|1269.5|1269|1235|1233.5|4017111
1544655600000|2018-12-12 23:00:00|1265|1264.5|1277|1276|1284|1283.5|1261|1260.5|2987846
1544742000000|2018-12-13 23:00:00|1273.5|1270|1288|1287.5|1290|1289.5|1268|1267.5|4700318
1545001200000|2018-12-16 23:00:00|1284|1281.5|1290.5|1290|1306|1305.5|1282.5|1281.5|4469512
1545087600000|2018-12-17 23:00:00|1285|1282|1272.5|1271.5|1286|1285.5|1271|1270.5|3814411
1545174000000|2018-12-18 23:00:00|1265|1260|1283.5|1282.5|1286|1285.5|1253.5|1253|4645847
1545260400000|2018-12-19 23:00:00|1269|1267.5|1248.5|1247.5|1269|1268|1240.5|1240|5095979
1545346800000|2018-12-20 23:00:00|1238|1236|1256.5|1256|1260|1259.5|1235.5|1235|4703712
1545606000000|2018-12-23 23:00:00|1245.5|1241|1237|1236|1248|1247.5|1234|1233|1211339
1545865200000|2018-12-26 23:00:00|1242.5|1240|1203.5|1202.5|1250|1248.5|1191.5|1191|4732636
1545951600000|2018-12-27 23:00:00|1208|1203|1226|1225|1233|1232.5|1204.5|1203|3069303
1546210800000|2018-12-30 23:00:00|1234.5|1234|1250|1249|1251|1250.5|1223|1221|1705077
1546383600000|2019-01-01 23:00:00|1236|1235|1253|1252|1255|1254.5|1217|1216.5|3460401
1546470000000|2019-01-02 23:00:00|1248.5|1247.5|1257.5|1256.5|1269|1268|1246|1245|3698585
1546556400000|2019-01-03 23:00:00|1255|1254|1268.5|1267.5|1275|1274.5|1255|1251.5|2949473
1546815600000|2019-01-06 23:00:00|1272|1271.5|1301|1300|1306.5|1306|1271|1270|4361024
1546902000000|2019-01-07 23:00:00|1300|1299|1319.5|1319|1327.5|1327|1297|1295.5|4787483
1546988400000|2019-01-08 23:00:00|1325.5|1323.5|1327|1326.5|1339|1338.5|1322|1320|5323509
1547074800000|2019-01-09 23:00:00|1315|1312|1343.5|1343|1347.5|1347|1311|1305.5|5098053
1547161200000|2019-01-10 23:00:00|1345|1342|1331|1330.5|1353.5|1353|1325|1324.5|4765664
1547420400000|2019-01-13 23:00:00|1333|1332|1336.5|1336|1342|1341|1322.5|1322|3353940
1547506800000|2019-01-14 23:00:00|1354|1353.5|1357|1356.5|1363.5|1363|1342.5|1342|3960137
1547593200000|2019-01-15 23:00:00|1361.5|1361|1350.5|1350|1365|1364.5|1347.5|1347|2936210
1547679600000|2019-01-16 23:00:00|1350|1344.5|1360|1359|1363|1362.5|1341.5|1341|2719756
1547766000000|2019-01-17 23:00:00|1363|1361.5|1384|1383|1389|1388.5|1357.5|1357|5749071
1548025200000|2019-01-20 23:00:00|1379.5|1377.5|1370|1369.5|1382|1381.5|1369|1368.5|1508345
1548111600000|2019-01-21 23:00:00|1372|1364.5|1367|1366.5|1376|1375|1363|1361.5|2092071
1548198000000|2019-01-22 23:00:00|1365|1364.5|1382.5|1381.5|1387|1386.5|1364.5|1362|2760104
1548284400000|2019-01-23 23:00:00|1379.5|1379|1376|1375|1386|1385|1370.5|1370|4345713
1548370800000|2019-01-24 23:00:00|1380|1376|1391|1390|1393|1392.5|1376.5|1376|3826634
1548630000000|2019-01-27 23:00:00|1382.5|1380.5|1386|1385|1400|1399|1379|1378.5|3013937
1548716400000|2019-01-28 23:00:00|1392|1390|1403|1402.5|1407.5|1406.5|1378.5|1378|3977982
1548802800000|2019-01-29 23:00:00|1400|1396|1388|1387.5|1400|1399|1381.5|1380.5|3644309
1548889200000|2019-01-30 23:00:00|1392|1391.5|1397|1396|1403.5|1403|1389|1388.5|2844227
1548975600000|2019-01-31 23:00:00|1401|1400.5|1408|1407|1408|1407.5|1387.5|1387|3166056
1549234800000|2019-02-03 23:00:00|1405|1400|1389|1388.5|1407.5|1406.5|1382|1381.5|2236296
1549321200000|2019-02-04 23:00:00|1394.5|1394|1407|1406|1407|1406.5|1383|1382.5|3070396
1549407600000|2019-02-05 23:00:00|1407.5|1404|1395.5|1394.5|1414|1412.5|1388|1387|3191762
1549494000000|2019-02-06 23:00:00|1390|1389|1384|1383.5|1393.5|1392.5|1375.5|1375|4179842
1549580400000|2019-02-07 23:00:00|1390.5|1387.5|1374|1373.5|1397|1396|1370|1369.5|3759162
1549839600000|2019-02-10 23:00:00|1379|1376|1389|1388|1395|1394.5|1377.5|1374|2734515
1549926000000|2019-02-11 23:00:00|1394.5|1393|1394.5|1394|1402|1401.5|1386.5|1386|3139583
1550012400000|2019-02-12 23:00:00|1393|1392|1395|1394.5|1398.5|1398|1379.5|1379|2948108
1550098800000|2019-02-13 23:00:00|1398.5|1397.5|1407|1406.5|1414|1413.5|1398.5|1395|4468409
1550185200000|2019-02-14 23:00:00|1409|1405.5|1413|1412.5|1414|1413.5|1396.5|1396|2604556
1550444400000|2019-02-17 23:00:00|1407|1406|1406.5|1406|1412.5|1412|1403|1402|1631081
1550530800000|2019-02-18 23:00:00|1407|1404|1408.5|1407.5|1414|1413|1401|1400.5|1338115
1550617200000|2019-02-19 23:00:00|1408|1405.5|1409|1408.5|1415|1414.5|1401.5|1401|2150730
1550703600000|2019-02-20 23:00:00|1412|1411.5|1413|1412|1422|1421.5|1397.5|1397|2564728
1550790000000|2019-02-21 23:00:00|1411.5|1409.5|1410|1409|1415|1414.5|1404.5|1404|2669607
1551049200000|2019-02-24 23:00:00|1407|1406.5|1407.5|1407|1414.5|1413.5|1401|1400.5|1616032
1551135600000|2019-02-25 23:00:00|1405|1400|1414|1413|1414.5|1414|1386|1385.5|2833531
1551222000000|2019-02-26 23:00:00|1410.5|1410|1390.5|1390|1412|1411.5|1385|1384.5|3067628
1551308400000|2019-02-27 23:00:00|1370|1369.5|1333|1331.5|1375.5|1375|1319|1318.5|8161141
1551394800000|2019-02-28 23:00:00|1329.5|1327|1335|1334.5|1341.5|1341|1324.5|1324|4692597
1551654000000|2019-03-03 23:00:00|1342|1341.5|1319.5|1319|1343|1341.5|1319.5|1319|2975794
1551740400000|2019-03-04 23:00:00|1319|1318|1319.5|1319|1325.5|1325|1313|1312.5|3660733
1551826800000|2019-03-05 23:00:00|1318|1317.5|1312|1311|1323|1322.5|1308|1307.5|3575907
1551913200000|2019-03-06 23:00:00|1312.5|1312|1328|1327|1331|1330|1309.5|1309|3538084
1551999600000|2019-03-07 23:00:00|1323|1321|1327|1326.5|1337.5|1337|1318.5|1318|3134154
1552258800000|2019-03-10 23:00:00|1326.5|1325.5|1330.5|1329.5|1334.5|1334|1321.5|1321|1669150
1552345200000|2019-03-11 23:00:00|1338|1336|1335.5|1335|1338.5|1336.5|1324.5|1323.5|1823997
1552431600000|2019-03-12 23:00:00|1332|1327|1335.5|1334.5|1343|1342.5|1328|1326|2344122
1552518000000|2019-03-13 23:00:00|1330|1329.5|1331.5|1330.5|1337.5|1337|1321|1320.5|2243802
1552604400000|2019-03-14 23:00:00|1329.5|1326.5|1351.5|1350.5|1355|1354|1326.5|1325.5|6707719
1552863600000|2019-03-17 23:00:00|1350.5|1347|1349.5|1349|1357.5|1357|1345|1344|2490366
1552950000000|2019-03-18 23:00:00|1349|1348|1345|1344|1350|1349.5|1339.5|1339|2595540
1553036400000|2019-03-19 23:00:00|1345.5|1344.5|1352.5|1352|1356.5|1356|1343.5|1341.5|2456448
1553122800000|2019-03-20 23:00:00|1352|1346|1347.5|1346.5|1353.5|1352.5|1340.5|1340|2146330
1553209200000|2019-03-21 23:00:00|1348|1346|1324|1323.5|1352.5|1350.5|1320.5|1320|4921747
1553468400000|2019-03-24 23:00:00|1319.5|1319|1331.5|1330.5|1334|1333|1318|1317.5|2996219
1553554800000|2019-03-25 23:00:00|1328.5|1328|1323|1322.5|1332|1331|1317.5|1317|2323112
1553641200000|2019-03-26 23:00:00|1330|1329|1324.5|1323.5|1332|1331.5|1311.5|1311|3243644
1553727600000|2019-03-27 23:00:00|1329|1327|1325.5|1324.5|1336|1335.5|1323|1322|2883779
1553814000000|2019-03-28 23:00:00|1332.5|1328.5|1331.5|1330.5|1335.5|1334.5|1319.5|1319|2676159
1554069600000|2019-03-31 22:00:00|1335.5|1333|1331.5|1330.5|1339|1337|1324|1323|1660769
1554156000000|2019-04-01 22:00:00|1322.5|1322|1338|1337.5|1342.5|1342|1322.5|1322|2871701
1554242400000|2019-04-02 22:00:00|1345|1344.5|1346.5|1345.5|1352|1351.5|1340|1339.5|1792893
1554328800000|2019-04-03 22:00:00|1347|1346|1350|1349.5|1353.5|1353|1343|1342|1516727
1554415200000|2019-04-04 22:00:00|1345|1343|1347|1346|1350|1349.5|1338.5|1338|1349768
1554674400000|2019-04-07 22:00:00|1355.5|1354|1355.5|1354.5|1363|1362|1352|1351|2681274
1554760800000|2019-04-08 22:00:00|1358|1356|1361|1360.5|1364.5|1364|1350.5|1350|2205462
1554847200000|2019-04-09 22:00:00|1359|1358|1363.5|1362.5|1366.5|1366|1352.5|1352|1587500
1554933600000|2019-04-10 22:00:00|1343.5|1343|1341|1340.5|1347.5|1347|1324.5|1324|4821237
1555020000000|2019-04-11 22:00:00|1336|1334.5|1319|1318|1340|1339.5|1317|1316.5|2958834
1555279200000|2019-04-14 22:00:00|1324.5|1322|1330.5|1330|1333|1332|1322.5|1321|1749539
1555365600000|2019-04-15 22:00:00|1332|1331|1331|1330.5|1335|1334.5|1325|1324.5|2167628
1555452000000|2019-04-16 22:00:00|1330|1328.5|1329.5|1329|1332.5|1332|1314.5|1314|2543363
1555538400000|2019-04-17 22:00:00|1328.5|1325|1334.5|1334|1338|1337.5|1317.5|1317|4152042
1555970400000|2019-04-22 22:00:00|1337|1336|1331|1330.5|1337.5|1336.5|1326|1325.5|2055490
1556056800000|2019-04-23 22:00:00|1325|1324|1304.5|1304|1328.5|1327|1304|1303.5|3166254
1556143200000|2019-04-24 22:00:00|1306|1304.5|1302|1301.5|1308.5|1307.5|1295.5|1294.5|2860674
1556229600000|2019-04-25 22:00:00|1300|1299.5|1314|1313.5|1315|1314.5|1298.5|1298|2402667
1556488800000|2019-04-28 22:00:00|1314|1313|1302.5|1302|1314|1313|1295|1294.5|2569442
1556575200000|2019-04-29 22:00:00|1302|1301|1321|1320.5|1322|1321.5|1300.5|1300|2186658
1556748000000|2019-05-01 22:00:00|1321.5|1321|1320|1319.5|1322|1321.5|1310|1309|2568458
1556834400000|2019-05-02 22:00:00|1320.5|1320|1325|1324.5|1330.5|1330|1314|1313|2595207
1557093600000|2019-05-05 22:00:00|1314|1313.5|1315|1314.5|1324|1323|1312|1310.5|2427728
1557180000000|2019-05-06 22:00:00|1320.5|1320|1316|1315|1332|1331.5|1315.5|1314.5|3748674
1557266400000|2019-05-07 22:00:00|1320.5|1318|1312.5|1312|1326|1323.5|1294.5|1294|2978793
1557352800000|2019-05-08 22:00:00|1307|1306|1298.5|1298|1317.5|1317|1296.5|1296|3948396
1557439200000|2019-05-09 22:00:00|1306.5|1303|1316.5|1316|1317|1316.5|1304.5|1303|4150581
1557698400000|2019-05-12 22:00:00|1325|1320|1317.5|1317|1333|1332.5|1311.5|1311|3631018
1557784800000|2019-05-13 22:00:00|1325|1324.5|1346|1345|1351|1350.5|1318|1317.5|5308888
1557871200000|2019-05-14 22:00:00|1349|1346|1358.5|1358|1362|1361.5|1339.5|1339|5041849
1557957600000|2019-05-15 22:00:00|1359.5|1352|1378.5|1377.5|1380|1379.5|1357|1352|5604751
1558044000000|2019-05-16 22:00:00|1377|1375|1363.5|1363|1382|1381.5|1354.5|1353.5|4283456
1558303200000|2019-05-19 22:00:00|1359.5|1358|1349|1348|1371.5|1371|1347|1346.5|4844420
1558389600000|2019-05-20 22:00:00|1301|1300|1286.5|1286|1305|1301.5|1278.5|1278|6537372
1558476000000|2019-05-21 22:00:00|1285|1284|1285|1284.5|1286.5|1286|1271.5|1271|3015824
1558562400000|2019-05-22 22:00:00|1274|1271|1256.5|1255.5|1278|1277.5|1254|1253.5|2896808
1558648800000|2019-05-23 22:00:00|1261.5|1260|1265|1264.5|1269|1268.5|1259.5|1258.5|2980446
1558908000000|2019-05-26 22:00:00|1266|1265|1272|1271.5|1275|1274|1264.5|1264|1667745
1558994400000|2019-05-27 22:00:00|1275|1270.5|1267.5|1267|1280|1278.5|1263|1262.5|2548498
1559080800000|2019-05-28 22:00:00|1261|1260|1254|1253.5|1261|1260.5|1251|1250.5|3122779
1559167200000|2019-05-29 22:00:00|1253.5|1251|1252|1251.5|1256.5|1255.5|1247|1246|2075364
1559253600000|2019-05-30 22:00:00|1243.5|1243|1246.5|1246|1247.5|1246.5|1231|1230.5|3642651
1559512800000|2019-06-02 22:00:00|1244.5|1241|1249|1248.5|1250.5|1249.5|1231.5|1231|3185485
1559599200000|2019-06-03 22:00:00|1248|1247|1268.5|1268|1270|1269|1248|1247|4002289
1559685600000|2019-06-04 22:00:00|1267.5|1261.5|1292|1291|1292.5|1292|1266|1261.5|3891551
1559772000000|2019-06-05 22:00:00|1294|1290|1300|1299.5|1312|1311.5|1293.5|1290|3999747
1559858400000|2019-06-06 22:00:00|1302.5|1300|1320.5|1320|1330|1329.5|1300.5|1300|3678824
1560117600000|2019-06-09 22:00:00|1321|1320.5|1309|1308.5|1327|1326.5|1307.5|1307|1995891
1560204000000|2019-06-10 22:00:00|1313.5|1309|1309.5|1308.5|1316.5|1316|1308|1306.5|3120175
1560290400000|2019-06-11 22:00:00|1301.5|1301|1300.5|1300|1309.5|1309|1298.5|1297.5|2164666
1560376800000|2019-06-12 22:00:00|1298|1297.5|1282.5|1282|1300|1298.5|1278.5|1278|3823924
1560463200000|2019-06-13 22:00:00|1298|1297|1296|1295.5|1301.5|1301|1291.5|1291|3778737
1560722400000|2019-06-16 22:00:00|1295.5|1292.5|1284|1283|1295.5|1294.5|1282.5|1282|2461278
1560808800000|2019-06-17 22:00:00|1288.5|1284|1341.5|1341|1344|1343.5|1280|1279|6487291
1560895200000|2019-06-18 22:00:00|1343|1340|1348.5|1348|1349|1348.5|1334|1333.5|4324982
1560981600000|2019-06-19 22:00:00|1360|1359.5|1343.5|1343|1362|1361|1333|1332.5|3101139
1561068000000|2019-06-20 22:00:00|1348.5|1345.5|1349.5|1349|1362|1361.5|1345.5|1345|4558233
1561327200000|2019-06-23 22:00:00|1351.5|1351|1342.5|1342|1352.5|1351.5|1339.5|1339|2452299
1561413600000|2019-06-24 22:00:00|1335.5|1335|1339|1338.5|1346|1345.5|1332|1330.5|2051799
1561500000000|2019-06-25 22:00:00|1334.5|1331.5|1323.5|1323|1334.5|1333|1323|1322|2335330
1561586400000|2019-06-26 22:00:00|1322.5|1321.5|1315|1314|1323|1322|1312|1311.5|2130062
1561672800000|2019-06-27 22:00:00|1312|1311.5|1331|1330|1331.5|1331|1306|1305.5|3127564
1561932000000|2019-06-30 22:00:00|1348.5|1340|1343|1341.5|1349|1344|1329|1328|2564838
1562018400000|2019-07-01 22:00:00|1343.5|1340|1367.5|1366.5|1369|1368.5|1339.5|1338.5|3047747
1562104800000|2019-07-02 22:00:00|1370.5|1370|1391|1390|1395|1394.5|1369.5|1367|4209316
1562191200000|2019-07-03 22:00:00|1392|1389.5|1383.5|1382.5|1392|1391|1380|1379.5|1602151
1562277600000|2019-07-04 22:00:00|1385.5|1385|1378|1377|1399|1398.5|1371.5|1371|2713661
1562536800000|2019-07-07 22:00:00|1376.5|1375|1380.5|1380|1385|1384.5|1373|1372|1923429
1562623200000|2019-07-08 22:00:00|1379|1374|1389|1388.5|1391|1390.5|1376.5|1373|2184386
1562709600000|2019-07-09 22:00:00|1390|1385|1382.5|1382|1398.5|1398|1377.5|1377|2472339
1562796000000|2019-07-10 22:00:00|1386.5|1384|1383.5|1382.5|1397|1396.5|1381|1380.5|2031275
1562882400000|2019-07-11 22:00:00|1382.5|1382|1385.5|1385|1388|1387|1375|1374.5|1715890
1563141600000|2019-07-14 22:00:00|1383|1382.5|1390|1389|1392|1391.5|1377.5|1377|2183183
1563228000000|2019-07-15 22:00:00|1387|1384|1379.5|1378.5|1387|1385.5|1374|1373.5|2536005
1563314400000|2019-07-16 22:00:00|1376|1374|1378.5|1377.5|1386|1385.5|1373|1372.5|2596190
1563400800000|2019-07-17 22:00:00|1372.5|1372|1384.5|1384|1395|1394.5|1370.5|1370|2524600
1563487200000|2019-07-18 22:00:00|1388|1384.5|1375.5|1374.5|1396|1395.5|1372.5|1372|2390302
1563746400000|2019-07-21 22:00:00|1375|1374|1379|1378.5|1381|1380.5|1371.5|1371|1558089
1563832800000|2019-07-22 22:00:00|1390|1384.5|1395.5|1394.5|1397.5|1397|1380.5|1380|2508860
1563919200000|2019-07-23 22:00:00|1396|1393.5|1404|1403|1404|1403|1389|1388.5|2759622
1564005600000|2019-07-24 22:00:00|1404.5|1403.5|1392.5|1391.5|1419.5|1419|1386.5|1386|4221169
1564092000000|2019-07-25 22:00:00|1399|1395|1406.5|1405.5|1408|1407.5|1392|1391.5|2645325
1564351200000|2019-07-28 22:00:00|1400|1399.5|1423.5|1423|1434.5|1434|1399.5|1395|3442463
1564437600000|2019-07-29 22:00:00|1438.5|1438|1404|1402.5|1439|1438|1398.5|1398|4960130
1564524000000|2019-07-30 22:00:00|1399|1395|1398.5|1397.5|1402.5|1402|1383.5|1383|3623877
1564610400000|2019-07-31 22:00:00|1390|1383|1387|1386|1396|1395.5|1373.5|1373|3355370
1564696800000|2019-08-01 22:00:00|1370|1365|1367.5|1366.5|1375.5|1375|1358.5|1358|6133938
1564956000000|2019-08-04 22:00:00|1360|1357|1341|1340|1365|1364|1335.5|1334.5|3305001
1565042400000|2019-08-05 22:00:00|1334|1332|1329.5|1329|1340.5|1340|1326.5|1326|3377631
1565128800000|2019-08-06 22:00:00|1325.5|1325|1333.5|1332.5|1345|1344.5|1323.5|1320|3923986
1565215200000|2019-08-07 22:00:00|1346|1345|1340.5|1340|1350|1349.5|1330.5|1330|3098471
1565301600000|2019-08-08 22:00:00|1338.5|1331|1328|1327|1338.5|1337.5|1323.5|1323|2345955
1565560800000|2019-08-11 22:00:00|1332.5|1331.5|1333|1332.5|1341.5|1341|1324|1323.5|2247102
1565647200000|2019-08-12 22:00:00|1326|1324|1349.5|1348.5|1355|1354.5|1323|1322|3908836
1565733600000|2019-08-13 22:00:00|1344|1343.5|1329|1328|1349.5|1349|1324.5|1324|2986789
1565820000000|2019-08-14 22:00:00|1337.5|1329.5|1332|1331|1341.5|1341|1314.5|1314|3838271
1565906400000|2019-08-15 22:00:00|1333|1332.5|1344|1343|1350.5|1350|1332.5|1330|2747935
1566165600000|2019-08-18 22:00:00|1353.5|1353|1362.5|1361.5|1363.5|1363|1345.5|1345|2514179
1566252000000|2019-08-19 22:00:00|1360|1358.5|1347|1346|1363.5|1363|1346|1345.5|2120831
1566338400000|2019-08-20 22:00:00|1355|1353|1351.5|1351|1359|1358|1345.5|1345|1910331
1566424800000|2019-08-21 22:00:00|1353.5|1352.5|1345|1344|1360|1359.5|1343.5|1343|2152072
1566511200000|2019-08-22 22:00:00|1351.5|1351|1343|1342|1356.5|1356|1340.5|1340|2484399
1566770400000|2019-08-25 22:00:00|1341|1340.5|1349|1348|1349.5|1349|1336|1335|2228972
1566856800000|2019-08-26 22:00:00|1355.5|1355|1362.5|1362|1363.5|1363|1345.5|1345|2811959
1566943200000|2019-08-27 22:00:00|1360.5|1360|1364|1363.5|1366|1365.5|1354.5|1354|2559348
1567029600000|2019-08-28 22:00:00|1362.5|1360|1380|1379.5|1383.5|1383|1361.5|1360|2854126
1567116000000|2019-08-29 22:00:00|1382.5|1380|1381|1380|1389.5|1389|1379.5|1378.5|2786757
1567375200000|2019-09-01 22:00:00|1380|1378|1386|1385|1399|1398.5|1380|1375|1839536
1567461600000|2019-09-02 22:00:00|1385.5|1384.5|1382.5|1381.5|1393|1392.5|1377.5|1376.5|2331830
1567548000000|2019-09-03 22:00:00|1390|1387.5|1389|1388.5|1394.5|1394|1384.5|1382.5|2192580
1567634400000|2019-09-04 22:00:00|1392|1390|1375|1374.5|1393|1392.5|1372.5|1372|2429927
1567720800000|2019-09-05 22:00:00|1374|1373|1365|1364.5|1374.5|1374|1354|1353|2791997
1567980000000|2019-09-08 22:00:00|1364.5|1362|1336.5|1335.5|1366|1365.5|1330.5|1330|2940528
1568066400000|2019-09-09 22:00:00|1339.5|1338|1354.5|1353.5|1354.5|1354|1327|1326.5|3772233
1568152800000|2019-09-10 22:00:00|1355.5|1355|1361.5|1360.5|1364.5|1364|1341.5|1341|3661101
1568239200000|2019-09-11 22:00:00|1366|1365|1393|1392.5|1393.5|1392.5|1352|1351|6615849
1568325600000|2019-09-12 22:00:00|1390|1388.5|1370.5|1369.5|1390|1388.5|1368.5|1367.5|3561987
1568584800000|2019-09-15 22:00:00|1368.5|1368|1364.5|1363.5|1378|1377.5|1360|1359.5|2654092
1568671200000|2019-09-16 22:00:00|1361|1360|1391.5|1390.5|1392.5|1391.5|1359.5|1358.5|3483474
1568757600000|2019-09-17 22:00:00|1395|1394.5|1417.5|1417|1418|1417|1395|1394|3416724
1568844000000|2019-09-18 22:00:00|1415|1414|1428|1427.5|1429.5|1429|1412|1411.5|4091345
1568930400000|2019-09-19 22:00:00|1430|1429.5|1444|1443|1449.5|1449|1428.5|1426|6585447
1569189600000|2019-09-22 22:00:00|1440|1436.5|1433.5|1432.5|1449.5|1449|1424.5|1424|3553096
1569276000000|2019-09-23 22:00:00|1432|1431.5|1458.5|1458|1459.5|1459|1428.5|1428|3931037
1569362400000|2019-09-24 22:00:00|1459|1457.5|1450|1449|1466|1465|1437.5|1437|3871639
1569448800000|2019-09-25 22:00:00|1452.5|1452|1474.5|1473.5|1479.5|1479|1452|1450.5|4056761
1569535200000|2019-09-26 22:00:00|1480|1479|1464|1463|1484.5|1483.5|1458.5|1458|3655414
1569794400000|2019-09-29 22:00:00|1465|1464.5|1495|1494.5|1495.5|1495|1458.5|1458|3580358
1569880800000|2019-09-30 22:00:00|1499|1498|1508|1507.5|1508.5|1508|1488|1487.5|4994621
1569967200000|2019-10-01 22:00:00|1506|1505|1458.5|1458|1506.5|1505.5|1452|1451.5|4875665
1570053600000|2019-10-02 22:00:00|1457.5|1457|1451|1450.5|1466.5|1466|1441|1440.5|4571937
1570140000000|2019-10-03 22:00:00|1450|1445|1472.5|1471.5|1475.5|1474.5|1443|1442|4504440
1570399200000|2019-10-06 22:00:00|1477|1476|1482|1481|1483|1482.5|1466|1465.5|2142817
1570485600000|2019-10-07 22:00:00|1484|1483.5|1466.5|1465.5|1487.5|1484.5|1461|1460.5|4222692
1570572000000|2019-10-08 22:00:00|1465|1462.5|1450.5|1450|1475.5|1475|1443|1442.5|4856042
1570658400000|2019-10-09 22:00:00|1454.5|1454|1470|1469|1473.5|1473|1449|1448.5|3860331
1570744800000|2019-10-10 22:00:00|1472.5|1471.5|1503.5|1502.5|1504|1503|1460.5|1458|4244289
1571004000000|2019-10-13 22:00:00|1498|1497.5|1511.5|1511|1511.5|1511|1487.5|1486.5|3866776
1571090400000|2019-10-14 22:00:00|1519|1518|1513.5|1512.5|1524.5|1524|1507|1506.5|4067903
1571176800000|2019-10-15 22:00:00|1511|1510.5|1500|1499.5|1514.5|1514|1488|1487.5|4569906
1571263200000|2019-10-16 22:00:00|1497|1495.5|1490.5|1489.5|1504.5|1504|1488|1487.5|4381376
1571349600000|2019-10-17 22:00:00|1489|1486|1496.5|1495.5|1501|1500.5|1484.5|1483.5|3175696
1571608800000|2019-10-20 22:00:00|1500|1498|1477.5|1477|1505|1501|1473|1472.5|3325012
1571695200000|2019-10-21 22:00:00|1477|1475.5|1496|1495|1500|1499.5|1473|1472.5|2792700
1571781600000|2019-10-22 22:00:00|1482.5|1482|1498|1497.5|1498.5|1498|1481|1480|2054174
1571868000000|2019-10-23 22:00:00|1501|1500|1513|1512|1515.5|1515|1494|1493|3244766
1571954400000|2019-10-24 22:00:00|1510|1507.5|1494|1493|1513|1511.5|1489.5|1489|2020124
1572217200000|2019-10-27 23:00:00|1492|1491.5|1488.5|1487.5|1493|1492|1481.5|1480.5|2788770
1572303600000|2019-10-28 23:00:00|1483.5|1483|1480|1479|1488.5|1487.5|1469|1468.5|3412502
1572390000000|2019-10-29 23:00:00|1477|1475|1479.5|1478.5|1484.5|1484|1470|1466|2746268
1572476400000|2019-10-30 23:00:00|1486.5|1484|1506|1505|1506.5|1506|1483|1482|3293885
1572562800000|2019-10-31 23:00:00|1505.5|1497.5|1485.5|1485|1505.5|1502|1479|1478.5|2359695
1572822000000|2019-11-03 23:00:00|1490|1489.5|1487.5|1486.5|1494|1493.5|1477|1476.5|3600451
1572908400000|2019-11-04 23:00:00|1490|1489|1473|1472.5|1490|1489|1471|1470.5|2510153
1572994800000|2019-11-05 23:00:00|1469.5|1469|1486.5|1486|1491|1490.5|1466|1465.5|3132182
1573081200000|2019-11-06 23:00:00|1492.5|1492|1426.5|1425.5|1494|1492|1423.5|1423|7807530
1573167600000|2019-11-07 23:00:00|1421.5|1409|1416|1415.5|1424|1423.5|1399|1398.5|6169460
1573426800000|2019-11-10 23:00:00|1419|1418.5|1417.5|1417|1426|1425|1411|1410.5|2458741
1573513200000|2019-11-11 23:00:00|1416|1414|1426.5|1425.5|1429.5|1429|1413.5|1413|1989679
1573599600000|2019-11-12 23:00:00|1429|1427|1433|1432|1435.5|1435|1414|1413.5|2780391
1573686000000|2019-11-13 23:00:00|1437.5|1435.5|1441|1440|1441.5|1441|1427|1426|3500762
1573772400000|2019-11-14 23:00:00|1443.5|1442|1437|1436|1447.5|1447|1433|1432.5|2516364
1574031600000|2019-11-17 23:00:00|1435.5|1435|1459.5|1422|1459.5|1436|1402|1401.5|269326
1574118000000|2019-11-18 23:00:00|1443.5|1420.5|1433.5|1409.5|1443.5|1438.5|1421|1409.5|154835
1574204400000|2019-11-19 23:00:00|1429.5|1406|1422|1415.5|1429.5|1425|1410.5|1406|224761
1574290800000|2019-11-20 23:00:00|1426.5|1403.5|1408|1401.5|1426.5|1419.5|1401|1390.5|186565
1574377200000|2019-11-21 23:00:00|1411.5|1392.5|1405.5|1399|1416.5|1416|1400|1392.5|203803
1574636400000|2019-11-24 23:00:00|1418|1394.5|1429.5|1412|1429.5|1425|1406.5|1394.5|253089
1574722800000|2019-11-25 23:00:00|1434|1410.5|1435.5|1429|1435.5|1434|1414|1410.5|221405
1574809200000|2019-11-26 23:00:00|1439.5|1416.5|1437.5|1436.5|1440.5|1440|1423|1416.5|159036
1574895600000|2019-11-27 23:00:00|1447.5|1424.5|1431.5|1430.5|1447.5|1438.5|1424|1423.5|109008
1574982000000|2019-11-28 23:00:00|1443.5|1420.5|1447|1377|1447.5|1447|1430.5|1377|220987
1575241200000|2019-12-01 23:00:00|1459.5|1426.5|1414.5|1389|1459.5|1454|1404.5|1389|265423
1575327600000|2019-12-02 23:00:00|1423|1396.5|1424|1417.5|1432.5|1432|1412|1396.5|223372
1575414000000|2019-12-03 23:00:00|1430.5|1410.5|1441.5|1435|1441.5|1439|1419.5|1410.5|214331
1575500400000|2019-12-04 23:00:00|1449.5|1430.5|1451.5|1445|1459.5|1459|1437.5|1380|120272
1575586800000|2019-12-05 23:00:00|1464.5|1440|1466|1454|1466|1460|1450.5|1440|235209
1575846000000|2019-12-08 23:00:00|1471|1460|1458|1437|1471|1462.5|1445|1437|106233
1575932400000|2019-12-09 23:00:00|1453.5|1430.5|1451.5|1404|1453.5|1446|1428.5|1404|168941
1576018800000|2019-12-10 23:00:00|1451|1405.5|1465.5|1459|1471|1462.5|1436.5|1405.5|224824
1576105200000|2019-12-11 23:00:00|1474|1452|1455.5|1449|1474|1462.5|1445.5|1444.5|207149
1576191600000|2019-12-12 23:00:00|1460.5|1448|1465|1454.5|1471|1470.5|1451.5|1448|416622
1576450800000|2019-12-15 23:00:00|1510|1449|1472|1465.5|1510|1481|1461|1449|222618
1576537200000|2019-12-16 23:00:00|1479.5|1454.5|1473.5|1467|1484|1475.5|1463.5|1380|225746
1576623600000|2019-12-17 23:00:00|1483|1454.5|1461.5|1452|1483|1470|1449.5|1449|200520
1576710000000|2019-12-18 23:00:00|1491|1439|1449|1444.5|1491|1455|1443|1439|148514
1576796400000|2019-12-19 23:00:00|1469.5|1439.5|1471.5|1471|1474.5|1473.5|1448|1439.5|511859
1577055600000|2019-12-22 23:00:00|1485|1431.5|1471.5|1462|1485|1475.5|1459|1431.5|120607
1577142000000|2019-12-23 23:00:00|1475.5|1452|1469|1468.5|1475.5|1469|1453.5|1452|39781
1577401200000|2019-12-26 23:00:00|1468|1467.5|1474.5|1465.5|1477|1476.5|1464.5|1464|162792
1577660400000|2019-12-29 23:00:00|1479|1456.5|1464.5|1434.5|1479|1469|1450.5|1434.5|100544
1577746800000|2019-12-30 23:00:00|1461.5|1442|1442|1434.5|1461.5|1452.5|1441.5|1434.5|73789
1577919600000|2020-01-01 23:00:00|1446|1445|1488|1447.5|1488|1473.5|1445|1442|173910
1578006000000|2020-01-02 23:00:00|1479.5|1451.5|1468|1467|1479.5|1467.5|1451|1450.5|213181
1578265200000|2020-01-05 23:00:00|1500|1450.5|1473.5|1467|1500|1473.5|1452|1450.5|3122372
1578351600000|2020-01-06 23:00:00|1494|1400.5|1494.5|1487.5|1503.5|1503|1480.5|1400.5|5943673
1578438000000|2020-01-07 23:00:00|1499|1440|1484.5|1483|1499|1489|1474|1440|5202270
1578524400000|2020-01-08 23:00:00|1499.5|1485|1483.5|1477|1499.5|1493|1479.5|1477|3682717
1578610800000|2020-01-09 23:00:00|1491|1465|1491|1466|1491|1482|1463|1462.5|5341766
1578870000000|2020-01-12 23:00:00|1481.5|1468.5|1481.5|1475|1482|1481.5|1472|1468.5|3732132
1578956400000|2020-01-13 23:00:00|1487.5|1480|1482.5|1476|1487.5|1487|1471|1470.5|3889228
1579042800000|2020-01-14 23:00:00|1510|1470|1487.5|1486.5|1510|1487.5|1466|1465.5|4945102
1579129200000|2020-01-15 23:00:00|1511|1480|1503|1496.5|1513|1502.5|1491|1480|4178762
1579215600000|2020-01-16 23:00:00|1509.5|1488|1531.5|1513.5|1531.5|1527|1499.5|1488|7070000
1579474800000|2020-01-19 23:00:00|1535|1507.5|1533.5|1527|1535|1529.5|1507|1506.5|4508641
1579561200000|2020-01-20 23:00:00|1541|1520|1539|1502.5|1541|1532|1517|1502.5|5118103
1579647600000|2020-01-21 23:00:00|1543|1518.5|1534|1527.5|1543|1538|1525|1518.5|6466863
1579734000000|2020-01-22 23:00:00|1529|1534|1550.5|1541|1550.5|1547.5|1527|1526.5|4383978
1579820400000|2020-01-23 23:00:00|1559|1558|1572|1565.5|1574.5|1574|1556|1555|5700202
1580079600000|2020-01-26 23:00:00|1564.5|1549.5|1568.5|1562|1572.5|1572|1553.5|1549.5|8370286
1580166000000|2020-01-27 23:00:00|1577.5|1565.5|1577.5|1571|1580|1579.5|1568.5|1565.5|4959667
1580252400000|2020-01-28 23:00:00|1577|1575|1594.5|1588|1746|1591.5|1572.5|1572|6474737
1580338800000|2020-01-29 23:00:00|1580|1578.5|1567|1560.5|1580.5|1579.5|1557.5|1556.5|8067535
1580425200000|2020-01-30 23:00:00|1568|1565|1567|1560.5|1573.5|1573|1554|1553.5|9776643
1580684400000|2020-02-02 23:00:00|1548|1547.5|1567|1560.5|1573|1563|1544|1543.5|7735046
1580770800000|2020-02-03 23:00:00|1568|1566.5|1570|1563.5|1571|1570.5|1547.5|1547|5939296
1580857200000|2020-02-04 23:00:00|1564|1561|1556|1545|1568.5|1567.5|1530|1529.5|11865543
1580943600000|2020-02-05 23:00:00|1555|1551|1574|1567.5|1574|1571.5|1546|1545.5|10096002
1581030000000|2020-02-06 23:00:00|1565|1563|1567|1560.5|1571|1570|1550.5|1550|9869160
1581289200000|2020-02-09 23:00:00|1564|1556|1566|1560|1569.5|1565|1553|1552.5|4518826
1581375600000|2020-02-10 23:00:00|1700|1565|1593|1586.5|1700|1591.5|1567.5|1565|8515926
1581462000000|2020-02-11 23:00:00|1592.5|1586|1598.5|1592|1610.5|1610|1591|1579.5|6867854
1581548400000|2020-02-12 23:00:00|1700|1594|1593|1586.5|1700|1604.5|1583.5|1583|6313948
1581634800000|2020-02-13 23:00:00|1700|1595|1617|1610.5|1700|1618|1596|1593.5|5499755
1581894000000|2020-02-16 23:00:00|1700|1602|1643.5|1629.5|1700|1639.5|1613.5|1602|7286859
1581980400000|2020-02-17 23:00:00|1626.5|1620|1660|1652.5|1665|1664.5|1626|1620|9062223
1582066800000|2020-02-18 23:00:00|1665|1649.5|1667.5|1667|1680|1679.5|1650.5|1649.5|7847890
1582153200000|2020-02-19 23:00:00|1700|1660|1652.5|1645|1700|1661.5|1638|1637.5|7151719
1582239600000|2020-02-20 23:00:00|1650.5|1643|1661|1653.5|1700|1668|1644|1643|8083491
1582498800000|2020-02-23 23:00:00|1660|1618.5|1611|1605|1660|1639.5|1599|1598.5|13105711
1582585200000|2020-02-24 23:00:00|1660|1590.5|1556|1550|1660|1610.5|1551.5|1550|9853462
1582671600000|2020-02-25 23:00:00|1660|1532|1574.5|1552|1660|1570|1525|1524|14511816
1582758000000|2020-02-26 23:00:00|1660|1584|1598.5|1587.5|1660|1636.5|1570.5|1570|20871435
1582844400000|2020-02-27 23:00:00|1660|1548|1515.5|1508|1660|1548|1484.5|1483|20162869
1583103600000|2020-03-01 23:00:00|1544|1525|1517|1509.5|1544|1542|1477.5|1477|13138883
1583190000000|2020-03-02 23:00:00|1533|1532|1522.5|1521.5|1552|1551.5|1518.5|1518|11981513
1583276400000|2020-03-03 23:00:00|1523.5|1521|1592.5|1586|1592.5|1589|1510.5|1510|9073101
1583362800000|2020-03-04 23:00:00|1602.5|1601.5|1574.5|1570|1604|1602|1555.5|1555|8033474
1583449200000|2020-03-05 23:00:00|1558|1544.5|1502|1501|1558.5|1558|1492.5|1492|11056164
1583708400000|2020-03-08 23:00:00|1410.5|1410|1376.5|1375.5|1436.5|1436|1336|1335|18596227
1583794800000|2020-03-09 23:00:00|1388|1375|1311|1303.5|1401|1400.5|1300.5|1300|22059528
1583881200000|2020-03-10 23:00:00|1334|1315.5|1270.5|1267.5|1341|1340.5|1270|1267.5|16463614
1583967600000|2020-03-11 23:00:00|1197|1195.5|1065.5|1064|1219.5|1219|1048.5|1048|29647366
1584054000000|2020-03-12 23:00:00|1095|1090|1044.5|1042.5|1169|1168.5|1029|1028.5|29416428
1584313200000|2020-03-15 23:00:00|1006|1000|1005.5|997.6|1016|1015|933.2|933|21601292
1584399600000|2020-03-16 23:00:00|1040|1034|1037|1018|1059.5|1058|939.6|937.6|18722347
1584486000000|2020-03-17 23:00:00|1030|1017.5|1055|1045|1055|1053|987.4|986|18485432
1584572400000|2020-03-18 23:00:00|1041|1040.5|1030|1018|1074|1073.5|989.4|988|15095203
1584658800000|2020-03-19 23:00:00|1058.5|955|1044|1036.5|1105.5|1104.5|1010.5|955|11625596
1584918000000|2020-03-22 23:00:00|1014.5|1013|1018.5|965.6|1047.5|1046.5|962.4|962|11161931
1585004400000|2020-03-23 23:00:00|1021.5|989.4|1023|1016.5|1031|1030|980.6|980|8576025
1585090800000|2020-03-24 23:00:00|1080.5|1047.5|1051|1050|1090.5|1090|996.4|996|9336144
1585177200000|2020-03-25 23:00:00|1040.5|950|1053|1026.5|1053|1049|988.4|950|10484389
1585263600000|2020-03-26 23:00:00|1030|1017|987.2|979.6|1039.5|1038.5|975.6|975|11399837
1585519200000|2020-03-29 22:00:00|1003.5|950|944.6|937.6|1003.5|998.4|928.6|928.2|12133148
1585605600000|2020-03-30 22:00:00|995|954.4|947|937.6|995|992.4|926.6|926.4|14268068
1585692000000|2020-03-31 22:00:00|921|920|894|889|925.6|924.2|891.4|889|11856566
1585778400000|2020-04-01 22:00:00|880|879|893|881.4|910|908.8|868.2|867.6|13043086
1585864800000|2020-04-02 22:00:00|898.8|872.2|873.4|869.2|898.8|889|862.6|862.2|9683998
1586124000000|2020-04-05 22:00:00|903|890.6|928.6|925|931|930.4|890.8|890|9210961
1586210400000|2020-04-06 22:00:00|940|939.2|937.6|933.6|966|965.6|923.2|923|12015734
1586296800000|2020-04-07 22:00:00|928.6|900.6|945.8|941.6|946.2|946|907.6|900.6|8762211
1586383200000|2020-04-08 22:00:00|967.8|941|987.4|980.4|989.6|989.2|936.2|936|11452890
1586815200000|2020-04-13 22:00:00|1009.5|994.6|979.2|974.2|1009.5|1004.5|964|963.2|9588377
1586901600000|2020-04-14 22:00:00|978.2|948.6|938.6|934.2|978.2|972.6|929.2|929|9105988
1586988000000|2020-04-15 22:00:00|953.6|923.8|941|936.2|953.6|946.6|918.2|917|6876992
1587074400000|2020-04-16 22:00:00|957.4|957|949.8|945.6|965.8|965.6|935.2|935|8179339
1587333600000|2020-04-19 22:00:00|957.6|956|948.8|942.2|957.8|956.2|932.4|932|4983867
1587420000000|2020-04-20 22:00:00|933.6|928.6|922.8|918.6|936.2|935|911.6|911.4|7447510
1587506400000|2020-04-21 22:00:00|931|930|918.2|912.8|932.8|932.6|906.8|871.2|5561827
1587592800000|2020-04-22 22:00:00|923.2|917|923|918.4|933.4|933|899|898.8|5669058
1587679200000|2020-04-23 22:00:00|911.4|900.4|924|919.8|928.8|928.4|898.2|898|3322445
1587938400000|2020-04-26 22:00:00|945.4|944.2|926.8|912.8|946.6|944.8|910.8|910.4|4807730
1588024800000|2020-04-27 22:00:00|928.8|925|946.2|932.6|946.2|945.4|917.8|917.4|4441323
1588111200000|2020-04-28 22:00:00|943.8|936.6|1001|996|1001|1000.5|936.6|936|8507125
1588197600000|2020-04-29 22:00:00|1018|1013.5|1028.5|992.2|1032.5|1032|984.6|984.4|8751169
1588543200000|2020-05-03 22:00:00|950|947|950|908.8|977.6|976.2|944.6|908.8|6329186
1588629600000|2020-05-04 22:00:00|963.2|958|963.2|948.8|969.8|969.6|941|934.8|5350778
1588716000000|2020-05-05 22:00:00|957|956.4|960.8|956.8|979|978.6|941.8|941|8646155
1588802400000|2020-05-06 22:00:00|967|962.8|969.8|964.6|970|968.2|943.2|942.6|4773404
1588888800000|2020-05-07 22:00:00|974.8|950|978.6|959.6|978.8|978.4|965.6|950|4138055
1589148000000|2020-05-10 22:00:00|995|973.4|979.2|948.8|995|990.4|959.6|948.8|4441860
1589234400000|2020-05-11 22:00:00|980.2|980|944|936|989.8|987|917.2|916.6|8545943
1589320800000|2020-05-12 22:00:00|956.6|941.6|917.6|909.6|956.6|945.6|915.8|909.6|4952396
1589407200000|2020-05-13 22:00:00|914.2|908.6|939.8|929.6|939.8|936.8|885.4|885|12139899
1589493600000|2020-05-14 22:00:00|1100|918.4|944|941.4|1100|961.2|930|918.4|8729585
1589752800000|2020-05-17 22:00:00|954|951.6|991.8|963.6|996.8|994.2|952.4|951|7172228
1589839200000|2020-05-18 22:00:00|997.8|995.8|976.2|975.4|998.8|998|969.2|968.8|6629128
1589925600000|2020-05-19 22:00:00|970|968|983.2|977.4|986.4|982|957.4|956.8|7009167
1590012000000|2020-05-20 22:00:00|974.2|972.2|994.2|989.6|1002.5|1002|966|964|5480628
1590098400000|2020-05-21 22:00:00|979.6|975.2|985.6|968.6|991|990.6|975|968.6|6747127
1590357600000|2020-05-24 22:00:00|989.8|989|997.6|997|998.8|998.6|981.8|980.8|2001137
1590444000000|2020-05-25 22:00:00|1009|1008.5|1032.5|1028|1033|1032.5|1007.5|1006.5|7894225
1590530400000|2020-05-26 22:00:00|1033|1031|1053|1049|1061.5|1061|1021.5|1021|10633734
1590616800000|2020-05-27 22:00:00|1061.5|1060|1091.5|1047.5|1091.5|1087|1053|1047.5|9085402
1590703200000|2020-05-28 22:00:00|1079.5|1077.5|1069|1057.5|1085|1083.5|1050.5|1050|11134813
1590962400000|2020-05-31 22:00:00|1076.5|1075|1072.5|1044|1083|1082.5|1060|1044|4761828
1591048800000|2020-06-01 22:00:00|1073|1071.5|1088|1081|1093|1092|1069|1068.5|7358857
1591048800000|2020-06-01 22:00:00|1073|1071.5|1088|1081|1093|1092|1069|1068.5|7358857
1591135200000|2020-06-02 22:00:00|1096.5|1095.5|1161|1160|1161|1160|1093.5|1092|11136322
1591221600000|2020-06-03 22:00:00|1149|1145.5|1147.5|1138|1161|1160.5|1136|1135.5|8758403
1591308000000|2020-06-04 22:00:00|1145|1143.5|1177|1173.5|1181|1180|1144|1142|11385555
1591567200000|2020-06-07 22:00:00|1163|1161.5|1202.5|1201.5|1211.5|1211|1157|1155|7779015
1591653600000|2020-06-08 22:00:00|1200.5|1199|1219.5|1168.5|1219.5|1210.5|1159|1158|11906233
1591740000000|2020-06-09 22:00:00|1190.5|1189.5|1154.5|1148.5|1201|1200|1143|1142.5|8900113
1591826400000|2020-06-10 22:00:00|1120|1114.5|1138|1067.5|1138|1122|1074.5|1067|9815430
1591912800000|2020-06-11 22:00:00|1071|1069.5|1124.5|1088.5|1124.5|1108.5|1065.5|1064.5|9267111
1592172000000|2020-06-14 22:00:00|1070|1062|1088|1059.5|1093|1088|1054.5|1054|8136255
1592258400000|2020-06-15 22:00:00|1106|1105.5|1124|1116.5|1134.5|1133.5|1090.5|1090|9440491
1592344800000|2020-06-16 22:00:00|1117|1110|1130|1122.5|1133|1130.5|1110.5|1008.5|10414595
1592431200000|2020-06-17 22:00:00|1124|1122|1120|1119|1130|1129|1109|1108.5|9215774
1592517600000|2020-06-18 22:00:00|1189.5|1126|1151.5|1116|1189.5|1136.5|1118.5|1116|7812678
1592776800000|2020-06-21 22:00:00|1109.5|1108|1115|1108|1118.5|1118|1095.5|1095|5994187
1592863200000|2020-06-22 22:00:00|1127|1126|1137|1121|1148.5|1147.5|1116|1115.5|8786429
1592949600000|2020-06-23 22:00:00|1115|1112|1102.5|1095.5|1117.5|1117|1098.5|1095|4109920
1593036000000|2020-06-24 22:00:00|1094.5|1094|1103|1096.5|1108.5|1107.5|1075.5|1074.5|6032001
1593122400000|2020-06-25 22:00:00|1106.5|1104.5|1094.5|1087|1111|1110.5|1085|1084.5|5381940
1593381600000|2020-06-28 22:00:00|1094|1091.5|1118.5|1112|1118.5|1117.5|1089.5|1089|8420327
1593468000000|2020-06-29 22:00:00|1124.5|1107.5|1112|1104|1132|1129.5|1101|1100.5|6702107
1593554400000|2020-06-30 22:00:00|1694.5|1092.5|1100.5|1079|1694.5|1103.5|1071.5|1070.5|6476477
1593640800000|2020-07-01 22:00:00|1116|1037.5|1141|1134|1184|1147|1108|1037.5|11374303
1593727200000|2020-07-02 22:00:00|1167|1129|1162|1130|1167|1151.5|1133|1129|5109485
1593986400000|2020-07-05 22:00:00|1162|1030|1145|1144|1450|1166.5|1137|1030|4923008
1594072800000|2020-07-06 22:00:00|1152|1129.5|1142|1124|1152|1138|1123.5|1122|3391853
1594159200000|2020-07-07 22:00:00|1152|1122|1128.5|1115.5|1152|1138.5|1118.5|1115.5|6214897
1594245600000|2020-07-08 22:00:00|1132|1114|1083.5|1082.5|1132|1125|1079.5|1079|8567314
1594332000000|2020-07-09 22:00:00|1153.5|1065.5|1115|1084|1153.5|1097|1058.5|1052|8281136
1594591200000|2020-07-12 22:00:00|1112|1085|1111|1101|1112|1111.5|1088|1085|6130629
1594677600000|2020-07-13 22:00:00|1117.5|1094|1111|1089.5|1117.5|1111|1086|1085.5|5547716
1594764000000|2020-07-14 22:00:00|1112|1030|1126|1040|1530|1125.5|1089.5|970.6|7480207
1594850400000|2020-07-15 22:00:00|1113.5|1090|1132|1120|1136|1129|1104|1090|4863607
1594936800000|2020-07-16 22:00:00|1152|1118|1121|1111|1152|1133|1107.5|1107|5869171
1595196000000|2020-07-19 22:00:00|1161|1104|1146.5|1135|1161|1141|1111.5|1104|4733171
1595282400000|2020-07-20 22:00:00|1148.5|1133.5|1152.5|1126|1168.5|1168|1131|1126|5020182
1595368800000|2020-07-21 22:00:00|1139.5|1095|1127.5|1118|1139.5|1134.5|1116.5|1095|4061144
1595455200000|2020-07-22 22:00:00|1140|1116|1111.5|1103|1140|1133.5|1106.5|1103|3429182
1595541600000|2020-07-23 22:00:00|1117|1093|1092.5|1091|1117|1101|1085|1084.5|4226131
1595800800000|2020-07-26 22:00:00|1099|1078|1094.5|1069.5|1112|1089.5|1075|1069.5|4597857
1595887200000|2020-07-27 22:00:00|1093.5|1072.5|1116|1108|1116|1114|1075|1072.5|5314655
1595973600000|2020-07-28 22:00:00|1123|1104.5|1127.5|1120|1127.5|1126|1112|1104.5|4888711
1596060000000|2020-07-29 22:00:00|1130.5|1116|1085.5|1078|1136|1125.5|1069.5|1069|8169685
1596146400000|2020-07-30 22:00:00|1091|1074.5|1138|1130.5|1170.5|1170|1088|1074.5|11681427
1596405600000|2020-08-02 22:00:00|1151|1127|1201.5|1185|1201.5|1197|1132.5|1127|10635652
1596492000000|2020-08-03 22:00:00|1212.5|1183|1185.5|1175|1212.5|1198|1161|1160.5|4734434
1596578400000|2020-08-04 22:00:00|1186|1167.5|1188.5|1182.5|1196|1195.5|1176.5|1167.5|4637903
1596664800000|2020-08-05 22:00:00|1193.5|1167|1165|1153.5|1193.5|1180|1152.5|1152|3955896
1596751200000|2020-08-06 22:00:00|1168.5|1151.5|1164.5|1152|1168.5|1163.5|1144.5|1144|3408891
1597010400000|2020-08-09 22:00:00|1280|1080|1181.5|1174.5|1280|1183|1153.5|1024|3031009
1597096800000|2020-08-10 22:00:00|1197|1170.5|1201.5|1200|1220|1219.5|1189.5|1170.5|5105093
1597183200000|2020-08-11 22:00:00|1208|1192.5|1223.5|1214.5|1223.5|1219.5|1191.5|1190|4010230
1597269600000|2020-08-12 22:00:00|1224.5|1202.5|1213.5|1194|1224.5|1219|1193|1192|2757375
1597356000000|2020-08-13 22:00:00|1210|1184|1185|1166|1210|1192|1157|1156.5|3637304
1597615200000|2020-08-16 22:00:00|1210|1164.5|1201.5|1148.5|1210|1182|1159|1148.5|2128618
1597701600000|2020-08-17 22:00:00|1173|1153.5|1159.5|1134|1177|1176.5|1140.5|1130.5|3014827
1597788000000|2020-08-18 22:00:00|1148|1079.5|1173.5|1142.5|1280|1146.5|1124|1030|5474425
1597874400000|2020-08-19 22:00:00|1234|1133|1147|1116.5|1234|1139|1115.5|1115|3534287
1597960800000|2020-08-20 22:00:00|1211.5|1115|1150|1111|1211.5|1138|1108|1107.5|4362583
1598220000000|2020-08-23 22:00:00|1141|1111|1166|1151|1333|1161|1133|1111|3836112
1598306400000|2020-08-24 22:00:00|1170.5|1151.5|1147.5|1147|1177.5|1176.5|1146.5|1123.5|3797954
1598392800000|2020-08-25 22:00:00|1154|1134.5|1156.5|1134.5|1156.5|1145|1133|1132|2625218
1598479200000|2020-08-26 22:00:00|1154|1133.5|1116.5|1088|1154|1139|1114.5|1088|3424195
1598565600000|2020-08-27 22:00:00|1128.5|1109.5|1118.5|1109.5|1128.5|1125|1104|1103.5|3847184
1598824800000|2020-08-30 22:00:00|1194|1106.5|1196.5|1160.5|1196.5|1185.5|1160|1106.5|7905510
1598911200000|2020-08-31 22:00:00|1210|1157|1167|1159.5|1210|1195.5|1162.5|1157|8681552
1598997600000|2020-09-01 22:00:00|1210|1155.5|1198|1153.5|1210|1179.5|1158|1153.5|4106991
1599084000000|2020-09-02 22:00:00|1200|1166.5|1190|1170|1238.5|1225.5|1178|1087.5|6334439
1599170400000|2020-09-03 22:00:00|1189.5|1171|1163|1162|1195|1194.5|1160.5|1159.5|6659602
1599429600000|2020-09-06 22:00:00|1181.5|1154|1211|1170.5|1231.5|1210|1169|1154|4351507
1599516000000|2020-09-07 22:00:00|1203|1195|1176|1166|1203|1201.5|1162|1161.5|6998627
1599602400000|2020-09-08 22:00:00|1183.5|1162|1196|1191|1202.5|1200|1161|1130.5|5042053
1599688800000|2020-09-09 22:00:00|1213|1185|1188.5|1179.5|1213|1204|1181|1179.5|2759717
1599775200000|2020-09-10 22:00:00|1193|1174|1192.5|1169.5|1196|1195|1173|1138.5|2978578
1600034400000|2020-09-13 22:00:00|1600|896|1204|1154.5|1600|1203.5|1187|896|4019681
1600120800000|2020-09-14 22:00:00|1304.5|1183|1198|1179.5|1304.5|1202|1183.5|1178|4257514
1600207200000|2020-09-15 22:00:00|1204|1181|1191.5|1190.5|1204|1200.5|1181.5|1181|3267722
1600293600000|2020-09-16 22:00:00|1280|1171.5|1190.5|1179|1280|1195|1175|1161.5|4826918
1600380000000|2020-09-17 22:00:00|1600|896|1169|1161|1600|1189|1161.5|896|7854947
1600639200000|2020-09-20 22:00:00|1155.5|1147.5|1128.5|1111|1157.5|1156|1118|1104|5917487
1600725600000|2020-09-21 22:00:00|1136.5|1112.5|1127|1112|1136.5|1134|1117|1112|6153271
1600812000000|2020-09-22 22:00:00|1138.5|1126.5|1136.5|1088|1147.5|1147|1123|1088|4628280
1600898400000|2020-09-23 22:00:00|1143|1113|1116|1088|1143|1135.5|1102|1088|4852906
1600984800000|2020-09-24 22:00:00|1119.5|1104.5|1116.5|1110|1242|1131.5|1107|1104.5|5105377
1601244000000|2020-09-27 22:00:00|1143.5|1104.5|1147.5|1118.5|1147.5|1140|1125.5|1104.5|3398856
1601330400000|2020-09-28 22:00:00|1130|1123.5|1132.5|1121|1135|1134.5|1117|1108.5|3604223
1601416800000|2020-09-29 22:00:00|1138|1119.5|1154|1117.5|1286|1152.5|1128.5|1104.5|5771678
1601503200000|2020-09-30 22:00:00|1167|1138.5|1142|1141|1168|1167.5|1140.5|1138.5|7062872
1601589600000|2020-10-01 22:00:00|1152.5|1121|1144.5|1142.5|1152.5|1145.5|1128.5|1117.5|4423678
1601848800000|2020-10-04 22:00:00|1164|1137|1157|1130.5|1165.5|1163.5|1141.5|1130.5|3256190
1601935200000|2020-10-05 22:00:00|1172|1143|1182.5|1180.5|1190.5|1189.5|1160.5|1143|5100600
1602021600000|2020-10-06 22:00:00|1191.5|1125|1216.5|1197|1221|1217.5|1179.5|1118|7364124
1602108000000|2020-10-07 22:00:00|1252|1200|1225|1202.5|1356.5|1222|1204.5|1200|5592716
1602194400000|2020-10-08 22:00:00|1227|1209|1215|1214|1252|1235.5|1200.5|1200|8667783
1602453600000|2020-10-11 22:00:00|1222.5|1206|1231|1220|1231|1229.5|1209|1206|4265180
1602540000000|2020-10-12 22:00:00|1228|1207.5|1223|1198|1228|1223.5|1203|1198|6479314
1602626400000|2020-10-13 22:00:00|1217.5|1210.5|1301.5|1180.5|1301.5|1212.5|1188|1180.5|3639222
1602712800000|2020-10-14 22:00:00|1205.5|1177.5|1161|1159.5|1205.5|1185.5|1159|1158|5670161
1602799200000|2020-10-15 22:00:00|1176.5|1161|1181.5|1144.5|1181.5|1177.5|1158|1144.5|6143661
1603058400000|2020-10-18 22:00:00|1196|1152.5|1178.5|1167|1197.5|1197|1165.5|1024|4579499
1603144800000|2020-10-19 22:00:00|1255|1157|1183|1163|1255|1182|1154.5|1154|4147732
1603231200000|2020-10-20 22:00:00|1350|1167.5|1151|1130|1350|1175.5|1135.5|1128|4683536
1603317600000|2020-10-21 22:00:00|1145.5|1124.5|1131.5|1112.5|1145.5|1134|1114.5|1112.5|6040043
1603404000000|2020-10-22 22:00:00|1115.5|1110|1135|1111.5|1350|1137|1115|1110|4417607
1603666800000|2020-10-25 23:00:00|1122.5|1112|1122|1103|1137.5|1137|1109|1103|4087449
1603753200000|2020-10-26 23:00:00|1460|1110.5|1096.5|1083|1460|1111|1084.5|1083|6775860
1603839600000|2020-10-27 23:00:00|1069|1057.5|1064.5|999.6|1069|1068|1031|999.6|10385129
1603926000000|2020-10-28 23:00:00|1700|896|1086.5|1021.5|1700|1043|1010.5|896|7176082
1604012400000|2020-10-29 23:00:00|1030.5|1008.5|1127|998.6|1127|1040.5|1015|998.6|1888254
1604271600000|2020-11-01 23:00:00|1057|1033.5|1063|1053|1071.5|1066.5|1025.5|1025|4780977
1604358000000|2020-11-02 23:00:00|1078.5|1076.5|1092|1062.5|1092|1088|1066.5|1062.5|5079004
1604444400000|2020-11-03 23:00:00|1055.5|1050.5|1113|1083.5|1114.5|1110|1052.5|1050.5|7098782
1604530800000|2020-11-04 23:00:00|1116.5|1112|1135.5|1105|1135.5|1132.5|1108.5|1098.5|5242229
1604617200000|2020-11-05 23:00:00|1115.5|1109.5|1113|1095|1135|1133.5|1100|1095|4480703
1604876400000|2020-11-08 23:00:00|1125|1095.5|1184|1148.5|1199|1197.5|1116|1095.5|15009620
1604962800000|2020-11-09 23:00:00|1174|1155.5|1207.5|1187.5|1207.5|1199|1171|1148.5|11481848
1605049200000|2020-11-10 23:00:00|1199.5|1198.5|1241.5|1219.5|1241.5|1232.5|1196|1195|8618480
1605135600000|2020-11-11 23:00:00|1217|1212|1195|1194|1222|1220.5|1192.5|1192|7545939
1605222000000|2020-11-12 23:00:00|1235|1162.5|1240.5|1201|1248.5|1248|1217.5|1162.5|10383829
1605481200000|2020-11-15 23:00:00|1252.5|1225|1267|1232|1267|1258|1235|1225|7858062
1605567600000|2020-11-16 23:00:00|1268|1227|1225|1224|1268|1238.5|1213.5|1213|5179082
1605654000000|2020-11-17 23:00:00|1232|1208|1225|1215|1232|1231|1210.5|1205|4546404
1605740400000|2020-11-18 23:00:00|1227.5|1189|1218|1196|1232|1219.5|1195.5|1189|5174461
1605826800000|2020-11-19 23:00:00|1217.5|1193.5|1222|1211.5|1226.5|1226|1200|1193.5|5383007
1606086000000|2020-11-22 23:00:00|1230|1223.5|1232.5|1222.5|1240|1232.5|1221.5|1196|3501713
1606172400000|2020-11-23 23:00:00|1241|1219.5|1248|1211|1249.5|1244.5|1230|1211|6880467
1606258800000|2020-11-24 23:00:00|1250|1242.5|1278|1256|1278|1264.5|1242|1237|5334674
1606345200000|2020-11-25 23:00:00|1268.5|1267.5|1270.5|1247.5|1273|1271.5|1254|1247.5|3777378
1606431600000|2020-11-26 23:00:00|1298|1257|1280|1250.5|1298|1268|1253|1238.5|3954426
1606690800000|2020-11-29 23:00:00|1266|1248.5|1252.5|1237.5|1266|1259.5|1243|1237.5|5024996
1606777200000|2020-11-30 23:00:00|1255|1236.5|1255.5|1233.5|1350|1252.5|1234.5|1130|6147312
1606863600000|2020-12-01 23:00:00|1268|1239.5|1283.5|1267.5|1283.5|1279.5|1258|1239.5|7705494
1606950000000|2020-12-02 23:00:00|1281|1268|1266|1238|1283.5|1282.5|1255.5|1238|5282329
1607036400000|2020-12-03 23:00:00|1298|1247|1259|1226|1298|1266.5|1248|1226|5337771
1607295600000|2020-12-06 23:00:00|1250|1235.5|1279.5|1252.5|1279.5|1253|1226|1225.5|3567124
1607382000000|2020-12-07 23:00:00|1249.5|1242|1243|1233|1266|1252.5|1230.5|1230|5140382
1607468400000|2020-12-08 23:00:00|1250|1230|1278|1222.5|1278|1257.5|1236|1222.5|3515358
1607554800000|2020-12-09 23:00:00|1259|1258|1238|1218|1263|1262.5|1237.5|1218|5246046
1607641200000|2020-12-10 23:00:00|1244.5|1238.5|1242|1218.5|1253|1252.5|1231|1218.5|5863552
1607900400000|2020-12-13 23:00:00|1253.5|1229|1268.5|1252|1268.5|1266.5|1243.5|1229|2564812
1607986800000|2020-12-14 23:00:00|1264|1242.5|1251.5|1231.5|1350|1253.5|1238.5|1130|2590669
1608073200000|2020-12-15 23:00:00|1257.5|1236|1268.5|1253.5|1268.5|1262|1246.5|1236|6461479
1608159600000|2020-12-16 23:00:00|1272|1253|1271.5|1261.5|1291|1284|1257|1252|4859515
1608246000000|2020-12-17 23:00:00|1293|1257.5|1267.5|1256|1293|1283.5|1258.5|1256|6158417
1608505200000|2020-12-20 23:00:00|1232|1230.5|1221|1210.5|1234|1233.5|1189.5|1189|8766955
1608591600000|2020-12-21 23:00:00|1226|1208|1250|1226.5|1250|1236.5|1215.5|1208|2966656
1608678000000|2020-12-22 23:00:00|1232|1225.5|1293|1262.5|1306.5|1271.5|1231.5|1225.5|3146671
1608764400000|2020-12-23 23:00:00|1272|1270.5|1258|1257|1281|1280.5|1255.5|1254.5|754509
1609110000000|2020-12-27 23:00:00|1288|1249|1300|1283|1300|1292|1261.5|1249|1893227
1609196400000|2020-12-28 23:00:00|1293|1292|1303|1269|1304.5|1293|1274|1269|2993716
1609282800000|2020-12-29 23:00:00|1285|1263|1273.5|1267.5|1300|1276|1265|1263|2032484
1609369200000|2020-12-30 23:00:00|1276.5|1252|1252|1251|1276.5|1267.5|1251|1250.5|797307
1609714800000|2021-01-03 23:00:00|1270|1265.5|1284.5|1283.5|1306.5|1306|1268|1265|4418581
1609801200000|2021-01-04 23:00:00|1270|1267|1256|1255|1275.5|1275|1246|1245.5|3637123
1609887600000|2021-01-05 23:00:00|1268.5|1268|1316.5|1314.5|1318|1317|1253|1252.5|4177085
1609974000000|2021-01-06 23:00:00|1329|1325.5|1312|1311|1335|1333.5|1304.5|1304|5373471
1610060400000|2021-01-07 23:00:00|1314|1311.5|1325.5|1324.5|1331.5|1331|1306.5|1305.5|3383437
1610319600000|2021-01-10 23:00:00|1322|1321.5|1313|1311.5|1327|1324.5|1303|1302.5|3518036
1610406000000|2021-01-11 23:00:00|1327|1326.5|1352|1350|1361|1360.5|1326.5|1324.5|7371317
1610492400000|2021-01-12 23:00:00|1349.5|1349|1371|1369.5|1380|1379.5|1332.5|1332|4546350
1610578800000|2021-01-13 23:00:00|1374.5|1373|1386|1385.5|1386.5|1386|1358|1357.5|4267190
1610665200000|2021-01-14 23:00:00|1380|1372.5|1354|1353|1380|1379.5|1350.5|1350|4235948
1610924400000|2021-01-17 23:00:00|1356.5|1355|1348.5|1347.5|1358|1357|1335.5|1335|2348916
1611010800000|2021-01-18 23:00:00|1356|1355|1358.5|1358|1372.5|1372|1353.5|1352|2457796
1611097200000|2021-01-19 23:00:00|1359.5|1358.5|1346.5|1344.5|1361|1359.5|1337.5|1336.5|2251943
1611183600000|2021-01-20 23:00:00|1353|1350|1334.5|1333.5|1357|1354.5|1328.5|1328|2482145
1611270000000|2021-01-21 23:00:00|1325|1324.5|1307.5|1307|1325|1324.5|1304|1303.5|3130712
1611529200000|2021-01-24 23:00:00|1318|1315|1287.5|1286.5|1318.5|1316.5|1273.5|1273|3706491
1611615600000|2021-01-25 23:00:00|1298|1297.5|1302|1301|1310.5|1310|1289.5|1289|3067835
1611702000000|2021-01-26 23:00:00|1300|1297.5|1272.5|1271.5|1308|1307.5|1253|1252.5|4306126
1611788400000|2021-01-27 23:00:00|1258|1254|1299|1298|1309|1308.5|1245|1244.5|3383047
1611874800000|2021-01-28 23:00:00|1288|1266|1280.5|1279.5|1294|1293.5|1267.5|1265|3463403
1612134000000|2021-01-31 23:00:00|1280|1279.5|1299.5|1298.5|1300.5|1300|1276|1275|2418771
1612220400000|2021-02-01 23:00:00|1304|1302.5|1307|1306|1309|1308.5|1292|1291.5|4790203
1612306800000|2021-02-02 23:00:00|1316.5|1316|1327|1324.5|1333.5|1333|1315.5|1314|2933205
1612393200000|2021-02-03 23:00:00|1326.5|1325.5|1329|1328.5|1339.5|1339|1323.5|1322|2254146
1612479600000|2021-02-04 23:00:00|1330|1329.5|1338|1337.5|1347.5|1347|1329|1328.5|2423285
1612738800000|2021-02-07 23:00:00|1342|1341.5|1331|1330.5|1344|1343|1330|1329.5|1793688
1612825200000|2021-02-08 23:00:00|1324|1322.5|1305|1304.5|1327|1326|1304.5|1304|1610367
1612911600000|2021-02-09 23:00:00|1315|1311.5|1310|1309|1325|1324.5|1305.5|1305|3009225
1612998000000|2021-02-10 23:00:00|1311|1310.5|1307.5|1307|1321|1320.5|1304.5|1304|1559007
1613084400000|2021-02-11 23:00:00|1303.5|1303|1306.5|1306|1308|1306.5|1295.5|1295|1837511
1613343600000|2021-02-14 23:00:00|1313|1310|1311|1310.5|1315|1314.5|1304|1303.5|1788104
1613430000000|2021-02-15 23:00:00|1312|1311.5|1293|1292|1318.5|1318|1292.5|1292|2072004
1613516400000|2021-02-16 23:00:00|1294|1292.5|1296.5|1295.5|1303.5|1302.5|1285.5|1285|1903260
1613602800000|2021-02-17 23:00:00|1298.5|1297.5|1279.5|1278.5|1301.5|1301|1277.5|1277|2635538
1613689200000|2021-02-18 23:00:00|1281.5|1279.5|1294.5|1293.5|1296.5|1296|1267|1266.5|2455181
1613948400000|2021-02-21 23:00:00|1287|1285|1275.5|1274.5|1297|1296.5|1272.5|1271.5|2050069
1614034800000|2021-02-22 23:00:00|1275|1274|1265.5|1264.5|1278|1277|1248|1247.5|3574240
1614121200000|2021-02-23 23:00:00|1265|1263.5|1269.5|1269|1280|1279.5|1261.5|1261|2748416
1614207600000|2021-02-24 23:00:00|1270|1269.5|1263|1262|1274|1273.5|1257|1256.5|1624342
1614294000000|2021-02-25 23:00:00|1247.5|1244|1212.5|1211|1249.5|1249|1201.5|1201|4410395
1614553200000|2021-02-28 23:00:00|1233|1230.5|1198.5|1196.5|1240|1239|1196.5|1196|3835322
1614639600000|2021-03-01 23:00:00|1195.5|1195|1180.5|1180|1205|1203.5|1179|1178.5|4079702
1614726000000|2021-03-02 23:00:00|1185|1182.5|1153|1152.5|1185|1183.5|1137|1136.5|5849324
1614812400000|2021-03-03 23:00:00|1150|1149.5|1154|1153.5|1169.5|1169|1144.5|1144|5751164
1614898800000|2021-03-04 23:00:00|1148|1147|1146|1145|1156.5|1156|1138|1137.5|4225187
1615158000000|2021-03-07 23:00:00|1155|1154.5|1157|1156.5|1162.5|1161.5|1132|1131.5|3935083
1615244400000|2021-03-08 23:00:00|1153|1150.5|1188.5|1187|1204.5|1204|1149.5|1148.5|5860303
1615330800000|2021-03-09 23:00:00|1189.5|1188|1197.5|1196.5|1198.5|1198|1179.5|1179|2581009
1615417200000|2021-03-10 23:00:00|1201|1200.5|1217|1216.5|1218|1217.5|1196.5|1195.5|2816917
1615503600000|2021-03-11 23:00:00|1216|1215.5|1216.5|1215.5|1225.5|1225|1205|1204|2768137
1615762800000|2021-03-14 23:00:00|1222|1221|1217|1216.5|1230|1229.5|1213|1212.5|2063408
1615849200000|2021-03-15 23:00:00|1220.5|1220|1212.5|1212|1222.5|1221.5|1204.5|1204|2665301
1615935600000|2021-03-16 23:00:00|1211.5|1211|1208|1207|1218|1217|1202|1201.5|5035148
1616022000000|2021-03-17 23:00:00|1215|1210|1219.5|1219|1225|1224.5|1208|1207.5|3893437
1616108400000|2021-03-18 23:00:00|1213.5|1213|1209.5|1208.5|1219|1218.5|1203.5|1202.5|4717912
1616367600000|2021-03-21 23:00:00|1214.5|1213|1208|1206.5|1215|1214.5|1199|1198.5|2875213
1616454000000|2021-03-22 23:00:00|1202|1201|1210.5|1209|1217.5|1216.5|1195|1194.5|2594443
1616540400000|2021-03-23 23:00:00|1196|1194.5|1197|1196.5|1198|1197.5|1181|1180|3654940
1616626800000|2021-03-24 23:00:00|1187.5|1187|1196.5|1195.5|1209.5|1209|1187.5|1185|3083763
1616713200000|2021-03-25 23:00:00|1207.5|1206|1202.5|1201.5|1226|1225|1198|1197.5|4493987
1616968800000|2021-03-28 22:00:00|1205.5|1205|1218|1217.5|1218.5|1218|1205|1204.5|2081820
1617055200000|2021-03-29 22:00:00|1220|1219.5|1209|1207.5|1224.5|1224|1198.5|1198|2642795
1617141600000|2021-03-30 22:00:00|1209.5|1206.5|1209.5|1209|1213|1212.5|1202.5|1201.5|2844114
1617228000000|2021-03-31 22:00:00|1216.8|1215|1214.2|1213.6|1217.8|1217.2|1201.4|1201|2387651
1617660000000|2021-04-05 22:00:00|1218|1216.8|1218.2|1218|1224.8|1224.4|1207.6|1207|2295304
1617746400000|2021-04-06 22:00:00|1218|1217.4|1230|1229.6|1239.4|1239|1216.8|1216|3230597
1617832800000|2021-04-07 22:00:00|1230.2|1228.2|1228.2|1228|1236.2|1236|1224.8|1224.6|1899653
1617919200000|2021-04-08 22:00:00|1229|1224|1229.4|1229.2|1231|1230.8|1220.2|1220|1737597
1618178400000|2021-04-11 22:00:00|1236|1235|1246|1245.6|1254|1253.2|1229|1228.4|2971186
1618264800000|2021-04-12 22:00:00|1248.8|1247.2|1225|1224.6|1249|1248|1211.8|1211.6|2898208
1618351200000|2021-04-13 22:00:00|1230|1226.8|1226|1225.6|1230|1228.8|1217.6|1217.2|1950149
1618437600000|2021-04-14 22:00:00|1228.8|1227.8|1224.6|1224.4|1238.2|1237.8|1219.2|1219|3144034
1618524000000|2021-04-15 22:00:00|1236|1235|1240|1239.4|1247.6|1247.4|1228.4|1227|3335002
1618783200000|2021-04-18 22:00:00|1244.4|1244|1241.2|1240.6|1250|1249.2|1232.8|1232.4|1895050
1618869600000|2021-04-19 22:00:00|1239.8|1239.6|1212.8|1212.4|1240|1239.6|1209|1208.8|2934515
1618956000000|2021-04-20 22:00:00|1225|1223.6|1209.8|1209.2|1226.6|1224.8|1203.6|1203.2|2095005
1619042400000|2021-04-21 22:00:00|1215|1214.8|1231.8|1231.4|1236.2|1236|1212.8|1211.6|1904695
1619128800000|2021-04-22 22:00:00|1228.8|1227.6|1236.6|1236.2|1242.6|1242.4|1225.6|1225.4|1849055
1619388000000|2021-04-25 22:00:00|1232.8|1231.8|1251.8|1251.4|1253.2|1253|1229.8|1229.4|2038912
1619474400000|2021-04-26 22:00:00|1249.2|1249|1230.8|1230.4|1249.6|1249|1228.8|1228.6|1816793
1619560800000|2021-04-27 22:00:00|1238.2|1236|1239.6|1239.2|1248.8|1248.6|1236|1235.4|2291251
1619647200000|2021-04-28 22:00:00|1243|1241|1228.8|1228.4|1244.6|1244.2|1224.8|1224.4|2299488
1619733600000|2021-04-29 22:00:00|1230.6|1230.4|1236.2|1235.8|1244.6|1244.4|1230.6|1230|2282749
1619992800000|2021-05-02 22:00:00|1239.8|1239.2|1241|1240.6|1246|1245.8|1230.4|1230|1699719
1620079200000|2021-05-03 22:00:00|1248|1246|1237.2|1236.8|1260|1259.6|1236|1235.6|2335548
1620165600000|2021-05-04 22:00:00|1247.8|1247.6|1242.4|1242|1253.8|1253.4|1236|1235.6|1654596
1620252000000|2021-05-05 22:00:00|1239.2|1239|1253.8|1253.4|1259.2|1258.8|1239.2|1239|8988138
1620338400000|2021-05-06 22:00:00|1258|1257.6|1261.8|1261.4|1267.8|1267.4|1251.8|1251.4|2459556
1620597600000|2021-05-09 22:00:00|1262|1261.2|1265.6|1265.2|1267|1266.8|1256.4|1256|1912753
1620684000000|2021-05-10 22:00:00|1252.8|1252.2|1215.4|1214.6|1257.8|1256.2|1212.4|1212.2|3761834
1620770400000|2021-05-11 22:00:00|1217.6|1215.2|1225.6|1225.2|1242.2|1241.8|1215.6|1215.2|8978300
1620856800000|2021-05-12 22:00:00|1215.8|1215.4|1239|1238.4|1241.2|1241|1205.2|1205|5437536
1620943200000|2021-05-13 22:00:00|1253|1250|1267.8|1267.4|1268.8|1268.4|1247.6|1246.6|2706233
1621202400000|2021-05-16 22:00:00|1272|1271|1273.8|1273.4|1276.4|1276.2|1253.6|1253.4|3059878
1621288800000|2021-05-17 22:00:00|1312|1310|1315|1314.4|1326|1325.8|1300.2|1300|5634224
1621375200000|2021-05-18 22:00:00|1315.2|1315|1310.6|1310.4|1320.8|1320.4|1295.8|1295.4|3789497
1621461600000|2021-05-19 22:00:00|1316.4|1315|1306.8|1306.2|1319|1318|1288.6|1288.2|2289116
1621548000000|2021-05-20 22:00:00|1307|1306.6|1316.8|1316.2|1319|1318.6|1304.6|1304|2967132
1621807200000|2021-05-23 22:00:00|1269|1267|1263|1262.6|1272.6|1271.4|1252.8|1252.4|2135511
1621893600000|2021-05-24 22:00:00|1267.4|1266|1263.2|1262.4|1270.2|1269.8|1258.8|1258.4|2266530
1621980000000|2021-05-25 22:00:00|1266.6|1266.4|1250.6|1250|1268|1266.4|1248.6|1248.2|4975773
1622066400000|2021-05-26 22:00:00|1241|1240|1225.6|1225.2|1250|1249.6|1225.4|1225.2|2451199
1622152800000|2021-05-27 22:00:00|1229.6|1229.4|1230.4|1230|1239.2|1239|1225.2|1224|2035973
1622412000000|2021-05-30 22:00:00|1225.2|1225|1214.6|1214|1226.4|1226|1214|1213.8|2237670
1622498400000|2021-05-31 22:00:00|1221|1220|1228|1227.4|1234.4|1234.2|1221|1220|2039655
1622584800000|2021-06-01 22:00:00|1229.8|1229.6|1232.4|1232|1241.8|1241.2|1229.4|1229|7567113
1622671200000|2021-06-02 22:00:00|1235.4|1235.2|1236.2|1235.8|1240|1236.8|1221.4|1221.2|2223997
1622757600000|2021-06-03 22:00:00|1234|1233.4|1232.8|1232.2|1236.4|1235.8|1216.2|1216|2546606
1623016800000|2021-06-06 22:00:00|1233.2|1233|1240.8|1240.6|1242.2|1241.8|1226|1225.6|6309281
1623103200000|2021-06-07 22:00:00|1241.8|1241.6|1236.6|1236|1249.8|1249.6|1233.4|1233|4897860
1623189600000|2021-06-08 22:00:00|1233.6|1233.4|1231.2|1230.8|1236.6|1235.8|1225.8|1225.4|1452973
1623276000000|2021-06-09 22:00:00|1233.4|1232.2|1219.8|1219.6|1235|1232.4|1213|1212.6|4649460
1623362400000|2021-06-10 22:00:00|1224.8|1224.2|1231.6|1231.2|1234.4|1234|1221.6|1221|6912408
1623621600000|2021-06-13 22:00:00|1235|1234|1231|1230.6|1241|1240.6|1230.4|1230|5416274
1623708000000|2021-06-14 22:00:00|1236.8|1236.4|1234.8|1234.2|1243.4|1243|1231.2|1230.8|4931721
1623794400000|2021-06-15 22:00:00|1235|1234|1225.2|1224.8|1237|1236.6|1224.6|1224.4|3878928
1623880800000|2021-06-16 22:00:00|1219|1218.4|1212.2|1211.8|1223.2|1222|1205.6|1205.2|7544063
1623967200000|2021-06-17 22:00:00|1212.8|1211.4|1187.2|1186.8|1216|1215.6|1181|1180.8|4594150
1624226400000|2021-06-20 22:00:00|1196|1195|1180.4|1180.2|1197|1195|1176.6|1176.2|3570255
1624312800000|2021-06-21 22:00:00|1182.4|1182|1173.6|1173.4|1185.6|1184.8|1169.4|1169.2|3635047
1624399200000|2021-06-22 22:00:00|1178.8|1176|1155.8|1155.4|1179.8|1178|1152.6|1152.4|5056800
1624485600000|2021-06-23 22:00:00|1159.6|1159|1168.8|1168.4|1173|1172.6|1156|1155.4|2009913
1624572000000|2021-06-24 22:00:00|1172.8|1171.4|1161.2|1160.8|1172.8|1172|1156.6|1156.2|1820052
1624831200000|2021-06-27 22:00:00|1160.8|1158.6|1157.6|1157.2|1169|1168.6|1154.4|1154|1736147
1624917600000|2021-06-28 22:00:00|1157.2|1157|1157.4|1157|1163.2|1162.8|1153.6|1153.2|2031313
1625004000000|2021-06-29 22:00:00|1153|1152.6|1154.8|1154.4|1160.4|1160.2|1138.4|1138|3728954
1625090400000|2021-06-30 22:00:00|1167|1162.2|1172.4|1172|1176.6|1176.4|1156.8|1156.4|3076278
1625176800000|2021-07-01 22:00:00|1178.2|1177|1175.8|1175.4|1182.4|1182.2|1167.8|1166.8|2006560
1625436000000|2021-07-04 22:00:00|1198|1175|1171.6|1171|1198|1175|1163|1162.4|1444004
1625522400000|2021-07-05 22:00:00|1168.2|1165|1158|1157.8|1168.8|1166.6|1152.6|1152.2|1996193
1625608800000|2021-07-06 22:00:00|1161.6|1160.6|1168.8|1168.6|1169.8|1169.6|1156.2|1156|2438055
1625695200000|2021-07-07 22:00:00|1198|1161.6|1150.8|1150.2|1198|1163.2|1141.8|1141.4|3698609
1625781600000|2021-07-08 22:00:00|1157|1156.2|1164.4|1164|1170.4|1170|1151.8|1151|2248616
1626040800000|2021-07-11 22:00:00|1162|1161|1165|1164.4|1169|1168.2|1151.6|1151.4|1872205
1626127200000|2021-07-12 22:00:00|1165.6|1165.2|1161.8|1161.4|1168|1167.4|1155.4|1155.2|1670480
1626213600000|2021-07-13 22:00:00|1157.8|1156.4|1161.4|1161|1162|1161.8|1151.6|1151.4|1771699
1626300000000|2021-07-14 22:00:00|1161.2|1160|1147.6|1147.2|1162.8|1162.4|1141.6|1141.4|2680519
1626386400000|2021-07-15 22:00:00|1158|1153|1160.4|1160|1164|1163.6|1152.8|1151|2787025
1626645600000|2021-07-18 22:00:00|1157.2|1157|1120|1119.4|1160|1157|1110.8|1110.4|4874242
1626732000000|2021-07-19 22:00:00|1122.8|1122.6|1108|1107.2|1127.6|1127|1102|1101.8|3480776
1626818400000|2021-07-20 22:00:00|1107|1102.4|1119.8|1119.4|1122.2|1122|1099.2|1097.4|2924489
1626904800000|2021-07-21 22:00:00|1122.4|1122|1131.6|1131|1144|1143.8|1122.2|1122|2757047
1626991200000|2021-07-22 22:00:00|1135|1134.2|1148.4|1148|1150.2|1150|1133.4|1132|1959287
1627250400000|2021-07-25 22:00:00|1141.2|1141|1148.8|1148.4|1160.8|1160.4|1135.2|1135|2553424
1627336800000|2021-07-26 22:00:00|1148|1146.2|1137.4|1136.8|1153.8|1152.6|1133.4|1133.2|2689568
1627423200000|2021-07-27 22:00:00|1142|1141.4|1156.4|1155.8|1160.8|1160.4|1142|1140|2425469
1627509600000|2021-07-28 22:00:00|1159.6|1159|1165|1164.4|1171.4|1171|1159|1157|2051391
1627596000000|2021-07-29 22:00:00|1171|1170|1122.8|1122.2|1182|1181.4|1112.4|1112.2|6593754
1627855200000|2021-08-01 22:00:00|1130|1129.8|1135.8|1135.4|1141.6|1141.2|1126.4|1126|2316347
1627941600000|2021-08-02 22:00:00|1140.4|1138.6|1149.2|1148.8|1161|1160.8|1136.6|1134.8|3219308
1628028000000|2021-08-03 22:00:00|1161|1160.6|1156.2|1156|1162|1160.8|1148.8|1148.6|2059322
1628114400000|2021-08-04 22:00:00|1158.2|1158|1163.8|1163.2|1169.8|1169.6|1153.6|1153.2|2636593
1628200800000|2021-08-05 22:00:00|1160|1159.8|1166.6|1166.2|1169.8|1169.6|1148.2|1148|4059709
1628460000000|2021-08-08 22:00:00|1164.8|1164.6|1168.2|1167.8|1174.6|1174.2|1161.2|1161|1368812
1628546400000|2021-08-09 22:00:00|1167.8|1167.6|1173.4|1173|1173.4|1173.2|1164.2|1163.8|1514960
1628632800000|2021-08-10 22:00:00|1173.2|1172.2|1180.6|1180.2|1183.8|1183.4|1170.4|1170|1594166
1628719200000|2021-08-11 22:00:00|1179.8|1179.6|1181.2|1181|1186.6|1186|1179.2|1179|1567136
1628805600000|2021-08-12 22:00:00|1179|1177.4|1191.2|1190.8|1194.6|1194.2|1177.2|1176.2|2099005
1629064800000|2021-08-15 22:00:00|1190.2|1190|1197|1196.6|1198.4|1198.2|1184|1183.4|1844511
1629151200000|2021-08-16 22:00:00|1193.6|1193.4|1197|1196.6|1200|1199.6|1181.2|1181|2047039
1629237600000|2021-08-17 22:00:00|1195|1193.4|1215.2|1214.2|1215.2|1214.6|1194.2|1192.8|1741047
1629324000000|2021-08-18 22:00:00|1205|1204.8|1215|1214.4|1220.8|1220.4|1198.6|1198|2458020
1629410400000|2021-08-19 22:00:00|1219.6|1219|1232.6|1232.2|1233|1232.8|1217.6|1216.6|2700285
1629669600000|2021-08-22 22:00:00|1238|1237.4|1235.8|1235.2|1240|1239.4|1222.6|1221.8|2901919
1629756000000|2021-08-23 22:00:00|1235.2|1235|1237|1236.4|1241|1240.4|1229.4|1229|2177426
1629842400000|2021-08-24 22:00:00|1238.6|1238|1219.2|1218.8|1239.8|1238.2|1217.8|1217.6|2356474
1629928800000|2021-08-25 22:00:00|1219|1217.2|1205|1204.6|1220|1219|1201|1200.6|2402103
1630015200000|2021-08-26 22:00:00|1206.6|1206|1204|1203.8|1216.2|1215.8|1201.8|1201.2|1925060
1630274400000|2021-08-29 22:00:00|1203|1202|1207.2|1206.8|1209|1208.8|1198.8|1198.4|1363610
1630360800000|2021-08-30 22:00:00|1207|1206|1209.6|1209|1229|1228.8|1205.8|1205.2|3669821
1630447200000|2021-08-31 22:00:00|1224.4|1224.2|1225.2|1224.8|1241|1240.6|1218|1217.8|3066507
1630533600000|2021-09-01 22:00:00|1224.2|1223.2|1208.2|1208|1225.6|1225.2|1205.4|1205|2141094
1630620000000|2021-09-02 22:00:00|1208.8|1206|1195.8|1195.4|1208.8|1206.6|1182.8|1182.6|2634398
1630879200000|2021-09-05 22:00:00|1204.8|1203.2|1207.4|1207|1212|1211.6|1201.8|1201|1839550
1630965600000|2021-09-06 22:00:00|1205.4|1200.4|1189|1188.8|1205.4|1201.4|1188.2|1188|1555655
1631052000000|2021-09-07 22:00:00|1183.8|1183|1203|1202.8|1205.4|1205.2|1178.4|1178|2926137
1631138400000|2021-09-08 22:00:00|1198|1194.2|1201.8|1201.4|1211.4|1211.2|1189.8|1189|2026586
1631224800000|2021-09-09 22:00:00|1203|1201.6|1177|1176.6|1203|1201.6|1173.8|1173.4|2678621
1631484000000|2021-09-12 22:00:00|1180|1177.2|1200.2|1199.8|1205.8|1205.6|1178.4|1177.2|3082062
1631570400000|2021-09-13 22:00:00|1195|1193.8|1196|1195.6|1204.2|1203.4|1188.2|1188|2175542
1631656800000|2021-09-14 22:00:00|1195|1191.4|1176|1175.6|1199|1198.6|1173|1172.8|3814868
1631743200000|2021-09-15 22:00:00|1175.4|1175.2|1176|1175.6|1183.8|1183.4|1164|1163.8|3475878
1631829600000|2021-09-16 22:00:00|1180|1176.4|1160.6|1160|1182|1181.2|1150.4|1150.2|5791178
1632088800000|2021-09-19 22:00:00|1166|1165.4|1172.4|1171.8|1178.8|1178.4|1162.2|1161.8|4782509
1632175200000|2021-09-20 22:00:00|1176.2|1175|1177.8|1177.4|1190|1189.8|1176.2|1175|3254317
1632261600000|2021-09-21 22:00:00|1183.8|1183.2|1165.6|1165.2|1186|1185.2|1159|1158.8|3005566
1632348000000|2021-09-22 22:00:00|1170.4|1170|1175.4|1175.2|1180.6|1180.2|1170.4|1170|2574548
1632434400000|2021-09-23 22:00:00|1172.6|1171|1167.8|1167.4|1182.4|1182|1167.2|1167|2327247
1632693600000|2021-09-26 22:00:00|1173.4|1172.2|1185.4|1184.8|1190|1189.8|1169.8|1169|1903463
1632780000000|2021-09-27 22:00:00|1184|1183.8|1167.6|1167|1189|1188.4|1161.8|1161.4|2637694
1632866400000|2021-09-28 22:00:00|1175|1170.6|1160.6|1160.2|1179.8|1179.4|1155.2|1155|3832243
1632952800000|2021-09-29 22:00:00|1167.6|1167.2|1134.4|1133.8|1173|1172.2|1128.8|1128.6|4415864
1633039200000|2021-09-30 22:00:00|1126.2|1125.4|1159.2|1158.6|1176.8|1176.6|1122|1121|5636361
1633298400000|2021-10-03 22:00:00|1166|1162.6|1168.8|1168.4|1177.4|1177|1156.8|1156|2755344
1633384800000|2021-10-04 22:00:00|1176.8|1175|1188.4|1188|1188.8|1188.6|1170|1169.8|3131850
1633471200000|2021-10-05 22:00:00|1180.2|1180|1163.6|1163.2|1181.8|1180|1154.6|1154.2|3347614
1633557600000|2021-10-06 22:00:00|1176.8|1175.2|1173.6|1173.2|1185.4|1185.2|1164.8|1164.6|2954512
1633644000000|2021-10-07 22:00:00|1175.4|1172|1158.8|1158.4|1177.8|1175|1154.4|1154.2|2728278
1633903200000|2021-10-10 22:00:00|1163.6|1160.4|1155.8|1155.6|1165|1163.6|1149.2|1149|2016291
1633989600000|2021-10-11 22:00:00|1152.2|1149.2|1152.4|1152|1163|1162.6|1143.6|1142.8|2740397
1634076000000|2021-10-12 22:00:00|1155.2|1155|1163|1162.6|1164.2|1164|1145.6|1145|2964486
1634162400000|2021-10-13 22:00:00|1168.6|1165.2|1153.8|1153.4|1169|1168.2|1151.4|1151.2|2456975
1634248800000|2021-10-14 22:00:00|1159.2|1159|1169.2|1168.8|1173|1172.4|1140.8|1140.6|4081051
1634508000000|2021-10-17 22:00:00|1162.2|1162|1159.6|1159.2|1177.4|1177|1150.2|1149.8|2505173
1634594400000|2021-10-18 22:00:00|1162.6|1160.6|1180.8|1180.4|1181.2|1181|1156.4|1156|2599844
1634680800000|2021-10-19 22:00:00|1181.8|1181.2|1202.4|1202|1203.4|1203.2|1180.2|1179.4|2960986
1634767200000|2021-10-20 22:00:00|1206.2|1204|1212|1211.6|1219.8|1219.4|1200.8|1200.2|3119165
1634853600000|2021-10-21 22:00:00|1209|1206.6|1216.4|1216|1217.4|1217.2|1202.8|1202.4|2025760
1635112800000|2021-10-24 22:00:00|1214.8|1214|1210.4|1209.8|1222|1221.8|1206.2|1206|2204508
1635199200000|2021-10-25 22:00:00|1208|1207.8|1224|1223.4|1226.6|1226.4|1205.2|1205|2186799
1635285600000|2021-10-26 22:00:00|1221|1220|1232.8|1232.4|1236|1235.8|1220.6|1220|2553390
1635372000000|2021-10-27 22:00:00|1231.4|1230.2|1238.2|1237.6|1242.8|1242.2|1225.8|1225.4|2184556
1635458400000|2021-10-28 22:00:00|1235.8|1235.2|1230|1229.6|1245|1244.6|1228.4|1228|1918216
1635721200000|2021-10-31 23:00:00|1233.8|1230.6|1242.6|1242.2|1248|1247.8|1231.6|1230.6|1603926
1635807600000|2021-11-01 23:00:00|1246|1245.2|1251.4|1251|1254|1253.8|1241.2|1240|2201087
1635894000000|2021-11-02 23:00:00|1254|1252.6|1246.2|1245.8|1260|1259|1242.6|1242.2|1546848
1635980400000|2021-11-03 23:00:00|1251|1247.4|1264.8|1264.4|1268.2|1268|1248.6|1247.4|2504503
1636066800000|2021-11-04 23:00:00|1266|1265|1272.2|1271.6|1281|1280.6|1259.4|1258.2|3560343
1636326000000|2021-11-07 23:00:00|1282.4|1282|1279|1278.6|1291|1290.2|1275.2|1275|3208023
1636412400000|2021-11-08 23:00:00|1270|1265|1273.4|1273|1288.8|1288.6|1264|1261|2246408
1636498800000|2021-11-09 23:00:00|1264.2|1261.6|1283|1282.4|1285.4|1284.8|1260.6|1259.2|1889687
1636585200000|2021-11-10 23:00:00|1317|1315.4|1309|1308.4|1323|1322.6|1298.6|1298.4|4713424
1636671600000|2021-11-11 23:00:00|1314.8|1310.4|1317.4|1317.2|1321.8|1321.2|1301.2|1300|2376375
1636930800000|2021-11-14 23:00:00|1319.2|1319|1337.6|1337.2|1344.4|1344.2|1319|1318.6|3141552
1637017200000|2021-11-15 23:00:00|1339|1338|1347.4|1347|1353|1352.8|1331|1330.6|3083053
1637103600000|2021-11-16 23:00:00|1344.4|1343.2|1350|1349.2|1366.6|1366.2|1341.2|1340.2|3530847
1637190000000|2021-11-17 23:00:00|1349.8|1348.4|1334.4|1334.2|1354|1353.6|1333.6|1333.4|3368046
1637276400000|2021-11-18 23:00:00|1334.6|1332|1306.8|1306.2|1334.6|1332.8|1306.2|1305.6|4363914
1637535600000|2021-11-21 23:00:00|1315.4|1315|1301.4|1300.8|1318|1317.4|1291.8|1291.4|2913264
1637622000000|2021-11-22 23:00:00|1299.8|1298|1306|1305.4|1308|1307.6|1288|1287.6|2295828
1637708400000|2021-11-23 23:00:00|1305.8|1305.8|1304.8|1304.2|1309.8|1309.6|1294|1293.6|2347355
1637794800000|2021-11-24 23:00:00|1306.4|1305.4|1321.8|1321.2|1322.8|1322.6|1305.8|1303.6|4593706
1637881200000|2021-11-25 23:00:00|1288.8|1287.4|1276.2|1275.8|1293|1292.4|1265.8|1265.2|4431404
1638140400000|2021-11-28 23:00:00|1281.6|1280.2|1290|1289.4|1309.2|1309|1280.2|1279|3568591
1638226800000|2021-11-29 23:00:00|1279.2|1275.4|1281|1280.4|1288.2|1287.8|1263.4|1263.2|4055350
1638313200000|2021-11-30 23:00:00|1284.2|1281.8|1301|1300.4|1303.8|1303.4|1278.8|1277.6|4020241
1638399600000|2021-12-01 23:00:00|1290|1286.6|1282.8|1282.2|1291.2|1290.4|1279.4|1279|2603726
1638486000000|2021-12-02 23:00:00|1294.4|1291.2|1297.2|1296.8|1297.8|1297.2|1288.6|1288.4|1842608
1638745200000|2021-12-05 23:00:00|1307.6|1304|1314.6|1314|1318.4|1317.8|1301.6|1301.2|3966973
1638831600000|2021-12-06 23:00:00|1323|1321|1321.4|1321.2|1323.4|1323|1310.2|1309.6|2496451
1638918000000|2021-12-07 23:00:00|1319.8|1318|1313.2|1313|1334|1333.8|1312.8|1312.6|2283846
1639004400000|2021-12-08 23:00:00|1310|1308.4|1316.8|1316.4|1319.4|1319.2|1296|1295.4|4993927
1639090800000|2021-12-09 23:00:00|1294.8|1290.4|1305|1304.4|1307.4|1307.2|1274|1273.2|3542620
1639350000000|2021-12-12 23:00:00|1307.8|1307|1289.8|1289.4|1312.8|1312.6|1287.6|1287.4|3611681
1639436400000|2021-12-13 23:00:00|1292.6|1291.2|1290.2|1289.8|1296.2|1295|1283.8|1283.6|2847727
1639522800000|2021-12-14 23:00:00|1291.6|1290.8|1295.8|1295.4|1299.8|1299.4|1287.8|1287|1745708
1639609200000|2021-12-15 23:00:00|1323|1322.2|1304.6|1304|1325|1324|1297.4|1297|2747903
1639695600000|2021-12-16 23:00:00|1303|1301.6|1291.8|1291|1307.8|1307.2|1288.6|1288.4|4212637
1639954800000|2021-12-19 23:00:00|1277|1275.2|1273.8|1273.2|1280.8|1279.8|1251.8|1251.6|3529763
1640041200000|2021-12-20 23:00:00|1287.8|1286.6|1297.2|1297|1301.2|1301|1277.6|1277.2|4778174
1640127600000|2021-12-21 23:00:00|1297|1295.4|1284.6|1284.2|1299.8|1297.8|1274.2|1274|2127046
1640214000000|2021-12-22 23:00:00|1291.4|1290.2|1288.6|1288.2|1293|1292.8|1284.2|1284|1464978
1640300400000|2021-12-23 23:00:00|1283.8|1281.2|1294|1293.6|1294.6|1294.2|1282.4|1281|267648
1640559600000|2021-12-26 23:00:00|1285|1280|1293.8|1293.4|1296.8|1296.6|1282.6|1279|975996
1640646000000|2021-12-27 23:00:00|1292.2|1292|1313.8|1313.2|1314|1313.6|1290.8|1290|1251233
1640732400000|2021-12-28 23:00:00|1311.8|1310|1312.6|1312.2|1314|1312.8|1306.2|1305.6|1203632
1640818800000|2021-12-29 23:00:00|1313|1312.8|1307.4|1307|1315|1314.8|1306|1305.6|804083
1640905200000|2021-12-30 23:00:00|1305.2|1305|1299.8|1299.4|1307.2|1306.2|1293.4|1293.2|761697
1641164400000|2022-01-02 23:00:00|1309|1306.2|1324|1323.6|1332.4|1332|1306.8|1305.2|1491824
1641250800000|2022-01-03 23:00:00|1324.6|1321|1334|1333.6|1336.4|1336|1316|1315.2|1899927
1641337200000|2022-01-04 23:00:00|1332.8|1330.2|1329.6|1329.2|1337.6|1337.4|1325.8|1325.4|1748521
1641423600000|2022-01-05 23:00:00|1315.4|1313.2|1314.4|1314|1324|1323.8|1307.6|1307.4|2173550
1641510000000|2022-01-06 23:00:00|1319|1317.4|1321.8|1321.6|1329.6|1329.2|1313.2|1313|1926720
1641769200000|2022-01-09 23:00:00|1333|1332.8|1333.4|1333|1341.8|1341.6|1327.8|1327|2375053
1641855600000|2022-01-10 23:00:00|1340|1338.8|1350.6|1350.2|1353|1352.8|1332.4|1331.4|2776377
1641942000000|2022-01-11 23:00:00|1362.4|1361.6|1376|1375.6|1391.6|1391.4|1361.6|1360|3938653
1642028400000|2022-01-12 23:00:00|1377|1375.4|1383.2|1382.8|1391.8|1391.6|1374.6|1374.4|2797439
1642114800000|2022-01-13 23:00:00|1355.4|1354|1378.6|1378|1385|1384.8|1347.2|1346|4625934
1642374000000|2022-01-16 23:00:00|1389.8|1389.2|1386.2|1385.8|1391|1390|1379.6|1379.2|2016515
1642460400000|2022-01-17 23:00:00|1384|1383.2|1373.8|1373.4|1387|1386.6|1367.8|1367.6|2936282
1642546800000|2022-01-18 23:00:00|1370.4|1370.2|1348|1347.4|1377.6|1377.2|1342.4|1342.2|4827959
1642633200000|2022-01-19 23:00:00|1354.8|1352.4|1376.8|1376.2|1376.8|1376.2|1351.2|1351|3209322
1642719600000|2022-01-20 23:00:00|1357.2|1355.6|1350.8|1350.6|1370.4|1370.2|1348.8|1348.6|3102322
1642978800000|2022-01-23 23:00:00|1345|1343.6|1318.4|1318|1358.2|1357.2|1306.2|1306|5304423
1643065200000|2022-01-24 23:00:00|1320|1319.4|1314.8|1314.2|1326.4|1325.8|1305.6|1305.4|3479886
1643151600000|2022-01-25 23:00:00|1321.4|1318.4|1341.4|1341|1345.6|1345.4|1313.8|1313.4|3881065
1643238000000|2022-01-26 23:00:00|1317.6|1316.6|1370.6|1369.8|1375|1374.8|1317.2|1315|4174858
1643324400000|2022-01-27 23:00:00|1371.4|1371.2|1349.8|1349.2|1372|1371.4|1334.6|1334.4|4813000
1643583600000|2022-01-30 23:00:00|1367.6|1366.6|1357|1356.4|1370|1369.6|1347.4|1347|2318394
1643670000000|2022-01-31 23:00:00|1369.6|1365.6|1369.4|1368.8|1382.2|1381.8|1360.4|1360.2|2406655
1643756400000|2022-02-01 23:00:00|1377.2|1375.2|1385.4|1385|1385.6|1385|1372|1371.6|2237511
1643842800000|2022-02-02 23:00:00|1389.8|1386|1403.4|1403|1422.8|1422.6|1386.4|1385.8|4861603
1643929200000|2022-02-03 23:00:00|1417.8|1414.6|1410.6|1410|1423|1422.8|1397.4|1396.8|3557083
1644188400000|2022-02-06 23:00:00|1411.8|1410.6|1414.6|1414.2|1421|1420.8|1399.6|1399.4|2730336
1644274800000|2022-02-07 23:00:00|1411|1410.8|1430|1429.4|1432.8|1432.6|1411|1410.2|2723511
1644361200000|2022-02-08 23:00:00|1441.8|1438.6|1433|1432.8|1455.6|1455.2|1433|1432.6|2571559
1644447600000|2022-02-09 23:00:00|1444.8|1440.2|1457.2|1456.6|1460.8|1460.2|1439|1437|3122700
1644534000000|2022-02-10 23:00:00|1446.4|1445|1453|1452.4|1456.4|1456.2|1438.2|1437.8|3435368
1644793200000|2022-02-13 23:00:00|1441.8|1441|1422|1421.4|1448.4|1447.4|1411.8|1411.2|3663575
1644879600000|2022-02-14 23:00:00|1402|1401.4|1421.6|1421|1444|1443.6|1392.2|1391.6|4508386
1644966000000|2022-02-15 23:00:00|1430|1429.8|1416|1415.2|1435|1434.2|1407|1406.8|3828460
1645052400000|2022-02-16 23:00:00|1418.8|1417.2|1441.2|1440.2|1453|1452.6|1406.8|1406.6|4065830
1645138800000|2022-02-17 23:00:00|1438|1437.6|1448|1447.2|1460.6|1460.4|1436.4|1435|5665968
1645398000000|2022-02-20 23:00:00|1449.8|1448.4|1428.6|1427.8|1459.6|1459.2|1420.4|1420|2614006
1645484400000|2022-02-21 23:00:00|1401.8|1400.2|1438.6|1437.8|1440.4|1440.2|1401.6|1400|3843478
1645570800000|2022-02-22 23:00:00|1441.6|1441.2|1442.2|1442|1460.4|1460|1436.4|1436.2|3934139
1645657200000|2022-02-23 23:00:00|1378.8|1372.2|1370.2|1369.6|1400|1399.4|1355.2|1355|7576695
1645743600000|2022-02-24 23:00:00|1374.8|1372.2|1446.6|1446.2|1452|1451.2|1372.2|1371.6|6933398
1646002800000|2022-02-27 23:00:00|1414.8|1413|1425.8|1424.8|1440|1439.6|1394.2|1394|5868619
1646089200000|2022-02-28 23:00:00|1410.8|1409.6|1227|1226.4|1414.8|1412.4|1225.8|1225.4|12775168
1646175600000|2022-03-01 23:00:00|1220|1218|1206.4|1205.8|1248.6|1248.2|1203.6|1200|9740896
1646262000000|2022-03-02 23:00:00|1213|1212.2|1131.4|1130.6|1213.8|1212.4|1126.4|1126|9393123
1646348400000|2022-03-03 23:00:00|1126|1125.2|1074.8|1074.4|1131.8|1131|1064.6|1064|8582444
1646607600000|2022-03-06 23:00:00|1026.8|1024.4|1004.8|1004.4|1042.2|1041.2|980.7|980|11926570
1646694000000|2022-03-07 23:00:00|985|984|1050|1049.4|1067.6|1067|978.8|978|8507939
1646780400000|2022-03-08 23:00:00|1101|1100|1124.2|1123.8|1133|1132.2|1077.2|1075.8|8273569
1646866800000|2022-03-09 23:00:00|1139|1135.2|1107.4|1106.8|1143.6|1143|1077.8|1077.6|6852109
1646953200000|2022-03-10 23:00:00|1109.6|1107.6|1110.6|1110.2|1141|1140.2|1095.8|1095.2|4663081
1647212400000|2022-03-13 23:00:00|1128|1126.2|1146.2|1145.6|1156|1155.8|1121|1120|4128413
1647298800000|2022-03-14 23:00:00|1133.2|1131.4|1151.8|1151.4|1160|1159.8|1118.6|1118|4449896
1647385200000|2022-03-15 23:00:00|1184.8|1182.2|1179|1178.6|1216|1215.4|1163.8|1162.8|6904726
1647471600000|2022-03-16 23:00:00|1193|1190|1206.2|1205.8|1208.4|1207.8|1180.2|1179.8|4906386
1647558000000|2022-03-17 23:00:00|1203.6|1201.2|1203.4|1202.6|1211|1210.2|1178|1177.8|5675991
1647817200000|2022-03-20 23:00:00|1211|1210.2|1206.6|1206.2|1222|1221.2|1203.6|1203.2|2651431
1647903600000|2022-03-21 23:00:00|1210.8|1208.2|1229.4|1229.2|1242.8|1242.4|1209.2|1208|4672445
1647990000000|2022-03-22 23:00:00|1236.4|1236|1202.2|1201.8|1242|1240.8|1195.4|1195.2|4851002
1648076400000|2022-03-23 23:00:00|1217|1200.4|1180.4|1180.2|1217|1204.2|1166.6|1166.4|3661766
1648162800000|2022-03-24 23:00:00|1177.6|1174.8|1182|1181.4|1187.8|1187.4|1171.4|1170.4|2754513
1648422000000|2022-03-27 23:00:00|1182.8|1180.2|1186.6|1186|1208.4|1208|1180|1179|5473513
1648508400000|2022-03-28 23:00:00|1199|1196.6|1215.2|1214.6|1224.6|1224.4|1193|1192.4|3430664
1648594800000|2022-03-29 23:00:00|1214.6|1213|1201.6|1201.2|1217.6|1215.8|1185.8|1185.6|2802731
1648681200000|2022-03-30 23:00:00|1214.2|1212.8|1189.8|1188.8|1227.8|1227.4|1185.6|1185|3617128
1648767600000|2022-03-31 23:00:00|1200.2|1195|1196.4|1196|1214.8|1214.6|1189|1188.2|4277675
1649023200000|2022-04-03 22:00:00|1205.4|1202.4|1202.6|1202.2|1211|1209.8|1190.4|1190.2|2506963
1649109600000|2022-04-04 22:00:00|1197.2|1196.6|1172.2|1172|1208.8|1208.6|1161.4|1161|4691490
1649196000000|2022-04-05 22:00:00|1176.8|1171.2|1170.4|1170|1184.8|1184.6|1146.4|1146|5134846
1649282400000|2022-04-06 22:00:00|1183|1181.6|1149.4|1148.8|1188.8|1188.2|1147.6|1147.2|2462035
1649368800000|2022-04-07 22:00:00|1179.8|1176.6|1164.4|1163.8|1182.4|1182|1162|1161.2|4080779
1649628000000|2022-04-10 22:00:00|1183|1181.8|1154.2|1153.8|1190|1188.4|1148.6|1148.2|6202365
1649714400000|2022-04-11 22:00:00|1130|1116.4|1141.2|1140.8|1154|1153.8|1122|1116.4|22836259
1649800800000|2022-04-12 22:00:00|1136.6|1135|1166.6|1166.2|1166.6|1166.2|1131.6|1131|4527169
1649887200000|2022-04-13 22:00:00|1162|1160.4|1161.4|1160.8|1169.8|1169.4|1152.2|1151.4|3216211
1650319200000|2022-04-18 22:00:00|1163.2|1162.2|1173.2|1172.8|1182|1181.4|1154.8|1154.2|4445700
1650405600000|2022-04-19 22:00:00|1175.2|1175|1204.2|1204|1211.6|1211.2|1169|1168.6|5648927
1650492000000|2022-04-20 22:00:00|1206.6|1206|1220|1219.4|1241.2|1240.8|1201.2|1200.8|10099309
1650578400000|2022-04-21 22:00:00|1215|1212|1203.2|1202.8|1217|1215.8|1198.8|1198.6|4263874
1650837600000|2022-04-24 22:00:00|1122.2|1118.2|1154.8|1154.2|1158.8|1158.6|1114.4|1113.6|6493347
1650924000000|2022-04-25 22:00:00|1162.8|1160.2|1139.2|1138.4|1169.4|1169|1137.8|1137.4|22312893
1651010400000|2022-04-26 22:00:00|1120|1110|1111.8|1111.4|1130|1129.6|1083.6|1083.2|7687646
1651096800000|2022-04-27 22:00:00|1119.8|1116.4|1135|1134.6|1137.8|1137.6|1118.8|1116.4|3067690
1651183200000|2022-04-28 22:00:00|1148.6|1147|1136.2|1135.8|1150|1149.4|1131.4|1131|4990603
1651442400000|2022-05-01 22:00:00|1127.2|1125.6|1116.8|1116.4|1139.8|1139.2|1037|1036|4187707
1651528800000|2022-05-02 22:00:00|1128|1126.8|1133.6|1133.2|1147|1146.6|1124.8|1124.2|5636688
1651615200000|2022-05-03 22:00:00|1137.2|1136|1139.2|1138.8|1153.8|1153.4|1124.6|1124.2|13654518
1651701600000|2022-05-04 22:00:00|1155|1151.2|1127.8|1127.4|1156|1155|1124.6|1124.4|11585028
1651788000000|2022-05-05 22:00:00|1128.8|1126.4|1117.6|1100|1128.8|1127.2|1102.4|1100|3073679
1652047200000|2022-05-08 22:00:00|1114.6|1113.8|1095.8|1095.4|1128|1127.4|1095.2|1095|3690964
1652133600000|2022-05-09 22:00:00|1107.8|1104.6|1102|1101.4|1124|1123.6|1089|1088.6|4608125
1652220000000|2022-05-10 22:00:00|1107.2|1100.6|1131|1130.2|1134|1133.6|1097.6|1097|3353271
1652306400000|2022-05-11 22:00:00|1117.8|1115.2|1105|1104.4|1126.4|1125.6|1083.2|1082.8|4200071
1652392800000|2022-05-12 22:00:00|1115.6|1110.2|1144.8|1144.2|1144.8|1144.4|1112.6|1110.2|3727984
1652652000000|2022-05-15 22:00:00|1134|1131.8|1159.6|1159|1166.6|1166.2|1128.2|1127.6|3438248
1652738400000|2022-05-16 22:00:00|1233.8|1231|1226|1225.4|1244|1242.4|1206|1204|9453096
1652824800000|2022-05-17 22:00:00|1234.4|1233.6|1238|1237.4|1266|1265.8|1233.4|1232|5710903
1652911200000|2022-05-18 22:00:00|1226.2|1226|1244|1243.2|1253|1252.6|1215.8|1215|3942503
1652997600000|2022-05-19 22:00:00|1254.6|1254.4|1261.6|1261|1281|1280.8|1251.6|1251.2|2733066
1653256800000|2022-05-22 22:00:00|1282.4|1281.6|1288|1287.6|1289.8|1288.6|1263.4|1262.8|3231127
1653343200000|2022-05-23 22:00:00|1281.2|1281|1257.8|1257.4|1285|1281.6|1248.8|1248.4|4810786
1653429600000|2022-05-24 22:00:00|1273.8|1272.2|1280.6|1280.2|1287.6|1287.4|1269.4|1269.2|3968625
1653516000000|2022-05-25 22:00:00|1282.6|1281.6|1281.4|1281.2|1288|1287.8|1274.8|1274.2|1831691
1653602400000|2022-05-26 22:00:00|1280|1278|1267.6|1267.4|1280.2|1280|1264.4|1264|2004821
1653861600000|2022-05-29 22:00:00|1279.2|1278.4|1253.4|1252.8|1283|1282.2|1242|1241.6|3011482
1653948000000|2022-05-30 22:00:00|1280|1278.8|1244.4|1243.6|1286.8|1286.4|1236.8|1236.4|2950016
1654034400000|2022-05-31 22:00:00|1255.6|1251|1246.8|1246.4|1272.4|1271.8|1240.4|1240.2|2512089
1654120800000|2022-06-01 22:00:00|1253.4|1252.4|1243.8|1243.6|1255.4|1255|1236.2|1236|8406548
1654207200000|2022-06-02 22:00:00|1250.8|1250|1247.8|1247.2|1262.4|1261.6|1239.8|1239.6|3454794
1654466400000|2022-06-05 22:00:00|1256.4|1255.4|1267.6|1267.2|1272|1271.8|1245.2|1244.6|4291157
1654552800000|2022-06-06 22:00:00|1254.4|1254|1260|1259.4|1263.2|1263|1247.4|1247.2|2060080
1654639200000|2022-06-07 22:00:00|1259.8|1259.8|1242.6|1242|1261.6|1260|1232|1231.6|2097929
1654725600000|2022-06-08 22:00:00|1242.8|1242.2|1243.4|1243.2|1253.8|1252.8|1233.6|1232.8|2229890
1654812000000|2022-06-09 22:00:00|1238|1235|1215.6|1215.2|1242.8|1241|1207.2|1207|2222998
1655071200000|2022-06-12 22:00:00|1206|1202.6|1207.4|1207|1218.4|1218.2|1197.6|1197|3182761
1655157600000|2022-06-13 22:00:00|1213|1212.4|1194.6|1194|1224|1223.6|1194|1193.6|2072501
1655244000000|2022-06-14 22:00:00|1207.6|1206.4|1228.6|1228.2|1234.8|1234.4|1204.6|1202.6|8849408
1655330400000|2022-06-15 22:00:00|1216.8|1214.6|1128.2|1127.6|1217|1215.8|1101.2|1100.4|8976631
1655416800000|2022-06-16 22:00:00|1138.8|1138.2|1132.6|1132.2|1148.4|1148|1114.8|1114.4|4477163
1655676000000|2022-06-19 22:00:00|1133.8|1130.2|1154.2|1153.8|1154.6|1154.2|1106.4|1106|2655292
1655762400000|2022-06-20 22:00:00|1156.2|1155.2|1146.6|1146.2|1165|1164.6|1146.2|1145.6|5605847
1655848800000|2022-06-21 22:00:00|1146|1132|1159.2|1158.6|1166.8|1166.6|1125.8|1125|2926865
1655935200000|2022-06-22 22:00:00|1154.6|1153.8|1141.8|1141.4|1174.4|1174|1141.6|1141.2|3896710
1656021600000|2022-06-23 22:00:00|1146|1145.8|1134.2|1133.6|1150|1146.8|1126.2|1126|2514894
1656280800000|2022-06-26 22:00:00|1153.6|1150|1139.6|1139.4|1153.6|1150.2|1130.8|1130.4|5700614
1656367200000|2022-06-27 22:00:00|1153.8|1148|1153.4|1153|1161.4|1161|1137.4|1137|2236901
1656453600000|2022-06-28 22:00:00|1149.2|1139.6|1138.6|1138.2|1153|1152.4|1122.8|1122.4|2450445
1656540000000|2022-06-29 22:00:00|1109.2|1108.2|1089.4|1089.2|1128|1127.4|1077.6|1077|4458455
1656626400000|2022-06-30 22:00:00|1088|1087.2|1118|1117.6|1128|1127.4|1078|1077.6|2599174
1656885600000|2022-07-03 22:00:00|1135|1130.6|1102|1101.6|1135|1132.6|1100.4|1100.2|2685042
1656972000000|2022-07-04 22:00:00|1107.6|1106.4|1050|1049.6|1112|1111.2|1041.4|1041.2|3696662
1657058400000|2022-07-05 22:00:00|1047.8|1047.2|1034|1033.6|1054|1052.8|1007.4|1007|5426940
1657144800000|2022-07-06 22:00:00|1052.2|1049.8|1068|1067.6|1076|1075.6|1042|1041.4|4199899
1657231200000|2022-07-07 22:00:00|1065.4|1063.2|1089.2|1088.8|1099.6|1099.2|1050.4|1050|3973394
1657490400000|2022-07-10 22:00:00|1072|1070.2|1074.4|1074.2|1085.8|1085.2|1057|1056.4|2626587
1657576800000|2022-07-11 22:00:00|1076|1075.2|1078.6|1078.2|1084|1083.6|1064.4|1064|1900841
1657663200000|2022-07-12 22:00:00|1079|1078.8|1085.8|1085.4|1087.6|1087.4|1067.8|1067|2758674
1657749600000|2022-07-13 22:00:00|1080.2|1080|1083.8|1083.2|1093|1092.4|1069.4|1069|2858006
1657836000000|2022-07-14 22:00:00|1089|1088|1110.4|1110|1116.6|1116.2|1086.2|1085.4|2961765
1658095200000|2022-07-17 22:00:00|1110.2|1108|1118.4|1117.8|1126|1125.6|1102.8|1101.2|2007608
1658181600000|2022-07-18 22:00:00|1117|1114|1159|1158.6|1168.6|1168.2|1112|1111|2826214
1658268000000|2022-07-19 22:00:00|1154.2|1152|1145|1144.6|1170|1169.6|1136.2|1135.6|2598653
1658354400000|2022-07-20 22:00:00|1145.2|1145|1142.6|1142.2|1167.8|1167.4|1135.4|1135|2701039
1658440800000|2022-07-21 22:00:00|1142.2|1141|1140.6|1140.2|1155|1154.8|1131|1130.6|2478743
1658700000000|2022-07-24 22:00:00|1141|1140.4|1159.8|1159.2|1178.4|1178|1133.6|1132.4|2603565
1658786400000|2022-07-25 22:00:00|1167.6|1164.6|1149.6|1149.4|1167.6|1165.4|1133.6|1133.2|2338171
1658872800000|2022-07-26 22:00:00|1149|1145.8|1184.4|1183.8|1188|1187.6|1146|1145.2|3072288
1658959200000|2022-07-27 22:00:00|1179.8|1178|1205|1204.6|1205.6|1205.4|1165.6|1165.2|2868175
1659045600000|2022-07-28 22:00:00|1207.8|1206|1208.4|1208|1236.8|1236.2|1196.8|1195.4|4079615
1659304800000|2022-07-31 22:00:00|1232|1229.6|1251|1250.4|1251.8|1251.6|1223|1222.6|3621931
1659391200000|2022-08-01 22:00:00|1245.8|1244|1252.4|1252|1270|1269.6|1242|1241|3168328
1659477600000|2022-08-02 22:00:00|1258|1255|1237.4|1237|1260|1259.6|1234.6|1234.2|2988729
1659564000000|2022-08-03 22:00:00|1241|1240|1244.8|1244.2|1253.4|1253|1232.4|1232|2541530
1659650400000|2022-08-04 22:00:00|1244.4|1242.8|1240.6|1240|1252.6|1252.2|1239.2|1239|3226931
1659909600000|2022-08-07 22:00:00|1254.8|1251|1257|1256.8|1267.8|1267.2|1250.6|1250.4|2534309
1659996000000|2022-08-08 22:00:00|1255.2|1255|1257|1256.6|1271.2|1271|1249.2|1248.2|2635368
1660082400000|2022-08-09 22:00:00|1260.8|1260.4|1276.4|1275.8|1288.8|1288.4|1254.4|1253.4|2745938
1660168800000|2022-08-10 22:00:00|1284.6|1280|1280.6|1280|1291.4|1290.8|1277.4|1277|2078959
1660255200000|2022-08-11 22:00:00|1281.8|1280.6|1290|1289.6|1298.4|1298.2|1281.8|1280.6|2036272
1660514400000|2022-08-14 22:00:00|1294.6|1293|1284.6|1284.4|1300|1299.6|1281.6|1281.4|1369134
1660600800000|2022-08-15 22:00:00|1287|1286.4|1296.8|1296.4|1302.6|1302.4|1285.6|1285|2500823
1660687200000|2022-08-16 22:00:00|1299.4|1298|1292.2|1291.6|1300.6|1299.8|1283.2|1283|2268496
1660773600000|2022-08-17 22:00:00|1291.2|1290|1290.8|1290.4|1296|1295.4|1285.6|1285.4|2450651
1660860000000|2022-08-18 22:00:00|1288.4|1286.6|1293.4|1293|1303|1302.8|1286|1285.8|2035374
1661119200000|2022-08-21 22:00:00|1300.8|1300|1287|1286.8|1314|1313.4|1277.2|1276.8|3378312
1661205600000|2022-08-22 22:00:00|1282.6|1281.6|1291|1290.4|1305|1304.6|1278.6|1277.4|2154940
1661292000000|2022-08-23 22:00:00|1289.2|1289|1296.2|1295.6|1301|1300.6|1284.8|1284.6|1512575
1661378400000|2022-08-24 22:00:00|1303.4|1300|1292.8|1291.8|1318.8|1318.6|1291.2|1290.8|5944060
1661464800000|2022-08-25 22:00:00|1296.8|1295.6|1273.4|1272.6|1301.2|1301|1264.8|1264.6|2206485
1661724000000|2022-08-28 22:00:00|1255.4|1253.2|1216.2|1215.6|1258.6|1255.8|1210.8|1210|3855379
1661810400000|2022-08-29 22:00:00|1226.4|1226|1213.8|1213.4|1242.2|1241.6|1209.8|1209.4|2576095
1661896800000|2022-08-30 22:00:00|1218.2|1214|1188.6|1188.2|1220|1219|1186.4|1186|3388358
1661983200000|2022-08-31 22:00:00|1180.4|1180|1177|1176.6|1188.8|1187.6|1168.6|1168.4|3364205
1662069600000|2022-09-01 22:00:00|1187.2|1185|1217|1216.6|1220.8|1220.4|1185.2|1184.4|2643700
1662328800000|2022-09-04 22:00:00|1194.6|1192.2|1220.2|1219.8|1232.8|1232.4|1181|1180|3405459
1662415200000|2022-09-05 22:00:00|1220.8|1220.2|1213|1212.4|1234.4|1233.6|1206.4|1206|2390959
1662501600000|2022-09-06 22:00:00|1203.4|1198.8|1270.4|1269.8|1295|1294.8|1197.8|1196.4|6597603
1662588000000|2022-09-07 22:00:00|1272|1270.6|1278.8|1278.4|1280.8|1280.4|1255.8|1255|2831238
1662674400000|2022-09-08 22:00:00|1273.4|1270.6|1283.4|1283.2|1290.8|1290.2|1270|1268.6|1892772
1662933600000|2022-09-11 22:00:00|1286|1284|1293.4|1292.8|1299.2|1298.8|1285|1284|3471313
1663020000000|2022-09-12 22:00:00|1297|1296|1325.4|1325|1335.4|1335.2|1279.4|1278.6|5306279
1663106400000|2022-09-13 22:00:00|1329.8|1329|1308.2|1307.6|1339|1338.4|1300.2|1300|2926051
1663192800000|2022-09-14 22:00:00|1304.6|1304.2|1290.2|1289.6|1313|1312.4|1284.6|1284.2|2089400
1663279200000|2022-09-15 22:00:00|1283.6|1283|1288.2|1287.6|1298|1297.8|1268|1267.8|2346349
1663538400000|2022-09-18 22:00:00|1283.6|1280.4|1288|1287.4|1290|1289.6|1254.8|1254.4|448841
1663624800000|2022-09-19 22:00:00|1290.6|1289|1260.8|1260.4|1305|1304.2|1255.2|1255|569680
1663711200000|2022-09-20 22:00:00|1255.6|1254.6|1278.2|1277.8|1287.8|1287.4|1249|1248.4|632928
1663797600000|2022-09-21 22:00:00|1265|1263.2|1267.4|1266.6|1274.2|1273.8|1256.8|1256|595521
1663884000000|2022-09-22 22:00:00|1267.6|1265.8|1242.6|1242|1271.2|1269.8|1229.2|1228.6|791779
1664143200000|2022-09-25 22:00:00|1238.8|1236.4|1211.2|1210.4|1243.6|1243.2|1208.2|1207.8|1062068
1664229600000|2022-09-26 22:00:00|1209.8|1208.2|1202.4|1201.6|1228.8|1228.2|1200.6|1200.2|938869
1664316000000|2022-09-27 22:00:00|1196.8|1195|1209.6|1209|1212.6|1212.4|1176|1175.4|1082851
1664402400000|2022-09-28 22:00:00|1200|1196.2|1188.8|1188.4|1200|1197.8|1173.6|1173.4|990194
1664488800000|2022-09-29 22:00:00|1192.4|1190.4|1182.6|1182.2|1207|1206.4|1176|1175.8|779207
1664748000000|2022-10-02 22:00:00|1188.6|1186|1209|1208.4|1218|1217.8|1176.8|1176|4243959
1664834400000|2022-10-03 22:00:00|1219.4|1218.4|1230|1229.4|1241.4|1241|1216.2|1214.8|936731
1664920800000|2022-10-04 22:00:00|1228.6|1227.8|1223.2|1222.8|1239.6|1239.2|1216.4|1215.8|671148
1665007200000|2022-10-05 22:00:00|1225.6|1223|1197.6|1197.2|1225.6|1224.4|1191|1190.6|579293
1665093600000|2022-10-06 22:00:00|1189|1188|1196.2|1195.8|1209.6|1208.8|1186.8|1184.8|3504627
1665352800000|2022-10-09 22:00:00|1188.4|1186.2|1174|1173.6|1191|1190|1167.2|1166.8|664077
1665439200000|2022-10-10 22:00:00|1166.4|1165.2|1157.4|1157|1171.4|1171.2|1146.4|1146|702196
1665525600000|2022-10-11 22:00:00|1158.6|1158|1151.6|1151.2|1159.8|1159.4|1139|1138.6|894293
1665612000000|2022-10-12 22:00:00|1144.4|1139.2|1170.4|1169.8|1175.6|1175.4|1134.6|1134|1462504
1665698400000|2022-10-13 22:00:00|1193.6|1189|1193.8|1193.4|1213.4|1213|1187|1186.6|890864
1665957600000|2022-10-16 22:00:00|1199.6|1197|1217.4|1217|1220.6|1220.4|1197.4|1196.8|700140
1666044000000|2022-10-17 22:00:00|1222|1221.8|1217|1216.4|1235.8|1235.4|1215.4|1215.2|892041
1666130400000|2022-10-18 22:00:00|1225.2|1222|1229.8|1229.4|1232.4|1232|1202.4|1202.2|0
1666216800000|2022-10-19 22:00:00|1226.6|1225.4|1224|1223.8|1237|1236.4|1214.6|1214.4|824537
1666303200000|2022-10-20 22:00:00|1215.2|1214.4|1216.6|1216|1230|1229.6|1204.6|1204.2|872744
1666562400000|2022-10-23 22:00:00|1234|1232.2|1270.4|1269.8|1284|1283.6|1225.4|1225.2|1384919
1666648800000|2022-10-24 22:00:00|1281.6|1279.2|1309|1308.8|1313.8|1313.4|1279.2|1277.8|1173098
1666735200000|2022-10-25 22:00:00|1304.2|1303.4|1301.2|1300.6|1313.4|1313|1297.4|1297|884405
1666821600000|2022-10-26 22:00:00|1303.8|1301.8|1311|1310.4|1316.2|1315.8|1289.2|1288.8|3607077
1666908000000|2022-10-27 22:00:00|1294|1292.4|1307.6|1307.2|1312.8|1312.4|1293|1290.2|913417
1667170800000|2022-10-30 23:00:00|1308|1305.4|1318.2|1317.8|1327|1326.8|1303.8|1303.6|741291
1667257200000|2022-10-31 23:00:00|1320.6|1319.6|1340.4|1340|1344.4|1344.2|1318.8|1317.8|892347
1667343600000|2022-11-01 23:00:00|1340.8|1339.6|1328.4|1328.2|1343.2|1341.8|1325.8|1325.6|880319
1667430000000|2022-11-02 23:00:00|1320|1317.8|1326.4|1326|1330.2|1330|1314.8|1314|980774
1667516400000|2022-11-03 23:00:00|1344.6|1343.6|1354.8|1354.6|1367.4|1367|1332|1331.4|1140198
1667775600000|2022-11-06 23:00:00|1350.8|1350|1347.8|1347.6|1363.6|1363.4|1345.4|1345.2|923719
1667862000000|2022-11-07 23:00:00|1352.4|1351.2|1338.6|1338.4|1359.4|1359|1336.8|1336.6|877087
1667948400000|2022-11-08 23:00:00|1337|1335.4|1342.8|1342.4|1353.4|1353|1336.2|1335.4|923615
1668034800000|2022-11-09 23:00:00|1356.6|1355.4|1395.4|1395|1419.8|1419|1356|1355.2|1994728
1668121200000|2022-11-10 23:00:00|1401.6|1400.2|1401|1400.4|1415.8|1415.2|1375.8|1375|1492814
1668380400000|2022-11-13 23:00:00|1415.6|1414.2|1422.4|1422|1432.4|1432.2|1396.6|1396.4|1009367
1668466800000|2022-11-14 23:00:00|1426|1425|1428.8|1428.4|1442.6|1442|1425.8|1425|789057
1668553200000|2022-11-15 23:00:00|1433.8|1431.8|1425|1424.6|1436.6|1435.6|1416.6|1416|701977
1668639600000|2022-11-16 23:00:00|1430.8|1429.8|1429|1428.6|1436|1435.4|1412.4|1412|696679
1668726000000|2022-11-17 23:00:00|1436.6|1432.6|1438.8|1438.4|1445.2|1445|1435|1432.6|605601
1668985200000|2022-11-20 23:00:00|1437.6|1437|1450.8|1450.6|1458|1457.6|1437|1436.2|630652
1669071600000|2022-11-21 23:00:00|1451.4|1450.8|1451|1450.6|1468.2|1468|1449.4|1449|601942
1669158000000|2022-11-22 23:00:00|1448.2|1447.4|1439|1438.8|1449.2|1448.6|1426|1425.8|689822
1669244400000|2022-11-23 23:00:00|1445.4|1444.2|1450.2|1450|1455.4|1455|1444|1443.6|467328
1669330800000|2022-11-24 23:00:00|1444.4|1441.6|1442|1441.6|1446|1445.8|1428.8|1428.6|603573
1669590000000|2022-11-27 23:00:00|1436|1434.6|1434.8|1434.4|1444.4|1444.2|1429.4|1429|667211
1669676400000|2022-11-28 23:00:00|1441.8|1441.4|1437|1436.6|1450.2|1449.8|1429.4|1429.2|705683
1669762800000|2022-11-29 23:00:00|1447.6|1445.4|1448|1447.8|1452.4|1452.2|1436.4|1436.2|662668
1669849200000|2022-11-30 23:00:00|1462.4|1461.2|1452.2|1451.8|1465|1464.8|1443.8|1443.4|662848
1669935600000|2022-12-01 23:00:00|1448|1443.8|1443.2|1442.8|1449.6|1449.4|1434.6|1434.2|564434
1670194800000|2022-12-04 23:00:00|1438.4|1436.4|1445.2|1444.8|1445.6|1445.4|1423.2|1423|580073
1670281200000|2022-12-05 23:00:00|1442.6|1441.8|1445.4|1445.2|1452.8|1452.4|1439.2|1439|494260
1670367600000|2022-12-06 23:00:00|1454.2|1451|1445.6|1445.2|1456|1455.4|1443.6|1443.4|493619
1670454000000|2022-12-07 23:00:00|1446|1443|1431.8|1431.4|1446.2|1445.8|1430.2|1430|1717128
1670540400000|2022-12-08 23:00:00|1435.8|1434.2|1439.4|1439|1441.4|1441|1419|1418.6|644456
1670799600000|2022-12-11 23:00:00|1435.2|1433.8|1448.8|1441.2|1448.8|1446.6|1431.4|1430.6|1637894
1670886000000|2022-12-12 23:00:00|1446.2|1444.6|1437.4|1436.8|1457.2|1456.8|1428.6|1428.2|1468773
1670972400000|2022-12-13 23:00:00|1438.2|1436|1431.6|1431.4|1442|1441.8|1426.2|1426|8148515
1671058800000|2022-12-14 23:00:00|1421.6|1420.8|1399.8|1399.4|1427.4|1426.2|1399.6|1399.4|1986906
1671145200000|2022-12-15 23:00:00|1393.8|1390.8|1392.6|1392|1402.4|1401.6|1384.4|1384|953787
1671404400000|2022-12-18 23:00:00|1391.8|1390.4|1393.8|1393.6|1403.2|1402.8|1390|1389.2|1794786
1671490800000|2022-12-19 23:00:00|1347.2|1342|1356.4|1355.8|1361.4|1360.8|1296|1295.4|2008011
1671577200000|2022-12-20 23:00:00|1358|1354.4|1373.6|1373.2|1374.2|1374|1342.6|1342|932525
1671663600000|2022-12-21 23:00:00|1378.4|1377.2|1355.6|1355.2|1383|1382|1354.8|1354.4|640598
1671750000000|2022-12-22 23:00:00|1361|1357.8|1357.4|1357|1363.4|1363|1351.2|1350.4|517069
1672095600000|2022-12-26 23:00:00|1368.4|1365.2|1362.2|1362|1373.6|1373.2|1358.4|1358.2|350264
1672182000000|2022-12-27 23:00:00|1361|1358.6|1344.6|1344|1361|1359|1342.6|1342.2|475280
1672268400000|2022-12-28 23:00:00|1344|1343|1347.8|1347.4|1350|1349.6|1334.2|1333.6|459381
1672354800000|2022-12-29 23:00:00|1346|1342.2|1339.6|1339.2|1354.8|1354.6|1334|1332.6|342312
1672614000000|2023-01-01 23:00:00|1354|1351.8|1355|1354.6|1355|1354.6|1342.2|1341.8|493143
1672700400000|2023-01-02 23:00:00|1357.4|1355.6|1356|1355.4|1395|1394.6|1348.2|1347.6|1102027
1672786800000|2023-01-03 23:00:00|1354.4|1351.2|1324.4|1324|1356.2|1355.4|1307.6|1307.4|1150936
1672873200000|2023-01-04 23:00:00|1319.8|1319.2|1337.4|1337|1348|1347.6|1319.2|1318.2|724909
1672959600000|2023-01-05 23:00:00|1329.2|1328.4|1294.8|1294.4|1334.2|1333|1276.2|1275.6|1389664
1673218800000|2023-01-08 23:00:00|1298.8|1298.4|1323.2|1322.8|1336.8|1336.2|1295.2|1294.2|829585
1673305200000|2023-01-09 23:00:00|1316.4|1316|1313|1312.6|1322.2|1321.6|1305.4|1305|641774
1673391600000|2023-01-10 23:00:00|1315.8|1314.8|1329.2|1328.8|1347.4|1346.8|1314|1313|783242
1673478000000|2023-01-11 23:00:00|1337.8|1335.6|1345.4|1345|1352.4|1352|1336|1335|721304
1673564400000|2023-01-12 23:00:00|1344.2|1343.2|1334.4|1334|1347.4|1346.6|1323|1322.6|642025
1673823600000|2023-01-15 23:00:00|1334.8|1334|1323.8|1323.4|1339|1338.4|1314.8|1314.6|488174
1673910000000|2023-01-16 23:00:00|1285.8|1284.8|1254.4|1253.8|1294.6|1293.2|1252.2|1252|1641845
1673996400000|2023-01-17 23:00:00|1243.4|1243|1254.6|1254.2|1258.8|1258.6|1243.4|1243|639890
1674082800000|2023-01-18 23:00:00|1259.8|1257.6|1246.8|1246.6|1259.8|1258.8|1243.4|1243|638216
1674169200000|2023-01-19 23:00:00|1254.2|1253.8|1252.6|1252.4|1256.8|1255.6|1243|1242.8|633392
1674428400000|2023-01-22 23:00:00|1261.8|1260|1267|1252.4|1267|1266.6|1254.8|1252.4|503269
1674514800000|2023-01-23 23:00:00|1268.8|1268|1294.4|1291|1296.4|1296.2|1267.8|1266.6|811584
1674601200000|2023-01-24 23:00:00|1313.8|1312.8|1310.4|1310|1315|1314.6|1298.4|1298.2|677217
1674687600000|2023-01-25 23:00:00|1316|1315|1311.6|1295|1320.2|1319.6|1295.4|1295|744266
1674774000000|2023-01-26 23:00:00|1308.6|1306.2|1297.8|1297.6|1312.8|1311.4|1292.2|1292|517659
1675033200000|2023-01-29 23:00:00|1299|1298.2|1299|1298.6|1303.4|1303.2|1288.4|1288|465417
1675119600000|2023-01-30 23:00:00|1297|1296.2|1300.6|1300.4|1304.6|1304|1287.4|1287|527736
1675206000000|2023-01-31 23:00:00|1305|1304.4|1317.6|1317.2|1317.6|1317.4|1299.6|1299.2|570054
1675292400000|2023-02-01 23:00:00|1317.2|1316.4|1297.6|1297.2|1325|1324.8|1292.2|1292|961205
1675378800000|2023-02-02 23:00:00|1297.4|1296.4|1309|1308.6|1309.4|1309|1286|1285.6|802211
1675638000000|2023-02-05 23:00:00|1308|1307.4|1306.2|1305.8|1313.6|1313.2|1296.6|1296.2|435990
1675724400000|2023-02-06 23:00:00|1306.8|1306.2|1282.6|1282.4|1306.8|1306.2|1278|1277.8|597862
1675810800000|2023-02-07 23:00:00|1288.6|1286|1310.6|1310.4|1314|1313.6|1285.6|1285|659663
1675897200000|2023-02-08 23:00:00|1313.6|1313|1308.2|1307.8|1317.6|1316.6|1303.6|1303.2|471312
1675983600000|2023-02-09 23:00:00|1305.2|1304|1317.2|1317|1319.4|1319.2|1302.6|1302|753085
1676242800000|2023-02-12 23:00:00|1324|1323|1315.4|1315.2|1328.4|1328|1312|1311.6|508697
1676329200000|2023-02-13 23:00:00|1319.6|1318.4|1337|1320|1337|1333.2|1317|1316.2|767579
1676415600000|2023-02-14 23:00:00|1326.4|1324|1333.2|1332.6|1335.6|1335.2|1321.2|1321|711863
1676502000000|2023-02-15 23:00:00|1334.8|1333|1345.8|1327.4|1347.2|1346.8|1328.8|1327.4|692301
1676588400000|2023-02-16 23:00:00|1335.6|1335.2|1350|1349.6|1353|1352.6|1326.4|1326.2|614342
1676847600000|2023-02-19 23:00:00|1352|1351|1362.2|1361.8|1364.2|1363.8|1349|1348.6|653444
1676934000000|2023-02-20 23:00:00|1427.8|1425|1423.6|1423|1438.4|1437.8|1404.2|1403.8|1846181
1677020400000|2023-02-21 23:00:00|1427.8|1426|1407.2|1407|1431.6|1430.2|1399.4|1399|966826
1677106800000|2023-02-22 23:00:00|1407.8|1407.6|1415.4|1415.2|1421.6|1421.4|1405|1404.8|647230
1677193200000|2023-02-23 23:00:00|1411|1410.2|1403.4|1403.2|1418|1417.6|1400.2|1400|806752
1677452400000|2023-02-26 23:00:00|1402.6|1402|1400.6|1400.2|1409.2|1409|1397.4|1397|605713
1677538800000|2023-02-27 23:00:00|1389.4|1387.4|1388.6|1388.2|1404.8|1404.4|1387|1386.2|652614
1677625200000|2023-02-28 23:00:00|1388|1386.8|1359.6|1359.4|1388.8|1388.2|1357|1356.8|798529
1677711600000|2023-03-01 23:00:00|1354|1353|1379.2|1378.8|1379.2|1378.8|1348.8|1348.6|689859
1677798000000|2023-03-02 23:00:00|1385.8|1385.2|1389.2|1388.8|1396.2|1396|1384.6|1383|609485
1678057200000|2023-03-05 23:00:00|1399|1395.6|1400.2|1400|1404.8|1404.6|1393.6|1393.2|633523
1678143600000|2023-03-06 23:00:00|1402.8|1402.2|1407|1406.6|1420.8|1420.4|1401|1400.6|687895
1678230000000|2023-03-07 23:00:00|1406.8|1405|1411.2|1410.8|1412.4|1412.2|1400.4|1400.2|539672
1678316400000|2023-03-08 23:00:00|1415|1414.4|1410.2|1409.8|1417.8|1417.4|1402.4|1402|714527
1678402800000|2023-03-09 23:00:00|1402.4|1400.2|1404|1403.8|1416.8|1416.4|1400.8|1400.2|899013
1678662000000|2023-03-12 23:00:00|1409.8|1408.4|1388.8|1388.4|1410.2|1410|1382|1381.6|1489733
1678748400000|2023-03-13 23:00:00|1389.8|1388.8|1407|1406.8|1412.8|1412.4|1385.4|1385|1098384
1678834800000|2023-03-14 23:00:00|1406.8|1406|1357|1356.6|1414.6|1414.2|1355.8|1355.6|1515033
1678921200000|2023-03-15 23:00:00|1373.4|1371|1379|1378.6|1386.4|1386.2|1363.6|1363.2|1229615
1679007600000|2023-03-16 23:00:00|1378.2|1377|1340|1339.6|1382.2|1381.8|1336.6|1336.4|1406017
1679266800000|2023-03-19 23:00:00|1336.4|1335.4|1361|1360.8|1367.6|1367.4|1314|1313.4|1041416
1679353200000|2023-03-20 23:00:00|1366.8|1365.8|1387.2|1386.6|1393.6|1393.2|1365.8|1365|830882
1679439600000|2023-03-21 23:00:00|1390.6|1387.2|1390.6|1390|1400|1399.8|1385.6|1385|574823
1679526000000|2023-03-22 23:00:00|1385.6|1384.8|1400|1389.2|1400|1395.2|1375|1374.6|524153
1679612400000|2023-03-23 23:00:00|1382.4|1381|1358|1357.6|1382.8|1382.6|1353.4|1353.2|1012942
1679868000000|2023-03-26 22:00:00|1371.4|1371|1390.8|1390.4|1395.4|1395.2|1371|1370.4|503013
1679954400000|2023-03-27 22:00:00|1391.2|1390.2|1393|1392.8|1395|1394.8|1384.8|1384.4|450831
1680040800000|2023-03-28 22:00:00|1397.8|1395.4|1423|1422.8|1426.8|1426.6|1396|1395|530525
1680127200000|2023-03-29 22:00:00|1428.8|1426.8|1457.8|1457.4|1460|1459.8|1426.2|1425|696358
1680213600000|2023-03-30 22:00:00|1454.8|1454|1460|1459.6|1467.4|1467.2|1453.2|1452.6|564981
1680472800000|2023-04-02 22:00:00|1460.4|1458.6|1467.6|1467.2|1474.4|1474.2|1457.8|1457|577387
1680559200000|2023-04-03 22:00:00|1470|1468.8|1476.4|1476|1488.4|1488.2|1466.8|1466.4|584874
1680645600000|2023-04-04 22:00:00|1478.6|1475.8|1491.2|1491|1498|1497.6|1475.2|1474.6|817562
1680732000000|2023-04-05 22:00:00|1497.2|1496.2|1512.4|1512|1521.2|1520.8|1496.8|1495.8|686061
1681164000000|2023-04-10 22:00:00|1517.6|1516.6|1522|1521.6|1529.4|1529.2|1500.4|1500|678894
1681250400000|2023-04-11 22:00:00|1524.8|1524|1527.6|1527.2|1541.6|1541.2|1522.2|1521|596567
1681336800000|2023-04-12 22:00:00|1529|1528|1521|1520.6|1531.6|1530.6|1507.4|1507|539183
1681423200000|2023-04-13 22:00:00|1530.2|1528.6|1509|1508.4|1532|1531|1508.6|1508|680527
1681682400000|2023-04-16 22:00:00|1514.4|1511.2|1524.2|1524|1530.6|1530.4|1509.2|1508.8|670209
1681768800000|2023-04-17 22:00:00|1525.2|1523.8|1530.2|1529.8|1536|1535.8|1518.2|1518|573896
1681855200000|2023-04-18 22:00:00|1529.8|1529.4|1556.4|1537.6|1556.4|1550.4|1528.6|1527.8|546986
1681941600000|2023-04-19 22:00:00|1543.8|1542.4|1543.2|1542.8|1552|1551.6|1538.8|1538.6|483268
1682028000000|2023-04-20 22:00:00|1547.2|1545|1545|1544.6|1556.2|1556|1543.4|1543|568625
1682287200000|2023-04-23 22:00:00|1545|1544.2|1532.8|1532.4|1546.8|1544.6|1521.6|1521.4|699238
1682373600000|2023-04-24 22:00:00|1528.6|1526.2|1546|1529|1546|1543.8|1521.4|1521|769122
1682460000000|2023-04-25 22:00:00|1544|1543|1539.6|1539.2|1545.8|1545.4|1531.4|1531|809196
1682546400000|2023-04-26 22:00:00|1539.4|1538|1544.6|1544.4|1553.8|1553.4|1537.8|1535.2|761904
1682632800000|2023-04-27 22:00:00|1411|1405|1451.2|1451|1455.8|1455.6|1389.8|1388.6|1563082
1682978400000|2023-05-01 22:00:00|1456|1455|1437|1436.8|1459|1458.8|1436|1435.6|651416
1683064800000|2023-05-02 22:00:00|1432.8|1430.2|1445.4|1445.2|1451.4|1451.2|1432.6|1430.2|605730
1683151200000|2023-05-03 22:00:00|1446.8|1446.2|1456.6|1456.4|1465|1464.8|1440.4|1440.2|823151
1683237600000|2023-05-04 22:00:00|1470.6|1469.8|1499.4|1440|1499.4|1472.6|1446|1440|545930
1683496800000|2023-05-07 22:00:00|1463.8|1461.2|1468.4|1468|1476|1475.8|1454.8|1454.2|407561
1683583200000|2023-05-08 22:00:00|1471|1467.4|1468.6|1468.2|1479|1478.8|1457.2|1457|612978
1683669600000|2023-05-09 22:00:00|1473.8|1472.8|1467.4|1462.6|1478.2|1477.8|1457.8|1457.4|563187
1683756000000|2023-05-10 22:00:00|1462.2|1460|1478|1477.6|1490|1489.4|1451.2|1450.6|867001
1683842400000|2023-05-11 22:00:00|1489.6|1486|1482.6|1482|1510|1509.8|1482.6|1482|548349
1684101600000|2023-05-14 22:00:00|1494|1492.2|1479.4|1479.2|1497.8|1497.4|1475.4|1475|498907
1684188000000|2023-05-15 22:00:00|1481.2|1480.4|1482|1481.8|1498.6|1498.4|1478.2|1477.6|647613
1684274400000|2023-05-16 22:00:00|1476.6|1475.4|1469.8|1469.6|1484.6|1484.2|1466.2|1466|479510
1684360800000|2023-05-17 22:00:00|1479.2|1478.2|1451.6|1451.4|1481.6|1480.4|1447.6|1447.2|639347
1684447200000|2023-05-18 22:00:00|1453|1451.8|1452|1451.8|1457.4|1457.2|1442|1441.6|674387
1684706400000|2023-05-21 22:00:00|1449.4|1448.8|1446|1424|1454.8|1454.4|1428.8|1424|558850
1684792800000|2023-05-22 22:00:00|1435|1434|1439.4|1439.2|1445.4|1445.2|1431.6|1430.8|512968
1684879200000|2023-05-23 22:00:00|1435.2|1434|1421.6|1421.2|1436.8|1436.2|1413.4|1413|540428
1684965600000|2023-05-24 22:00:00|1424.8|1423|1395.2|1395|1424.8|1423.8|1393.6|1393.4|565396
1685052000000|2023-05-25 22:00:00|1393.8|1393|1393.6|1380.6|1400|1399.6|1364|1363.6|587244
1685311200000|2023-05-28 22:00:00|1403.4|1401|1391|1390.6|1403.4|1402.2|1388|1387.8|252797
1685397600000|2023-05-29 22:00:00|1396|1395.2|1403.2|1403|1411.4|1411|1392.4|1392|582167
1685484000000|2023-05-30 22:00:00|1399.4|1399|1400.6|1400.2|1414.4|1414.2|1396.8|1396|714518
1685570400000|2023-05-31 22:00:00|1408.2|1407|1408.8|1408.4|1414.6|1414.2|1398|1397.6|433561
1685656800000|2023-06-01 22:00:00|1408.6|1407.4|1410.6|1410.2|1418.4|1418|1396.4|1395.4|531809
1685916000000|2023-06-04 22:00:00|1413.6|1412.4|1411|1410.8|1415.2|1415|1403.4|1402.8|457781
1686002400000|2023-06-05 22:00:00|1406.4|1405|1408.6|1408.2|1411.2|1411|1400.8|1400.4|279069
1686088800000|2023-06-06 22:00:00|1414|1412.6|1415.2|1414.8|1421.4|1421.2|1405.4|1405|374095
1686175200000|2023-06-07 22:00:00|1418.8|1416.6|1445|1416.4|1445|1431.6|1413.4|1413.2|410317
1686261600000|2023-06-08 22:00:00|1425|1424.4|1422.8|1422.6|1430|1429.6|1419.6|1419.2|322196
1686520800000|2023-06-11 22:00:00|1428|1427.2|1410.2|1410|1430.2|1429.6|1409.4|1409|408872
1686607200000|2023-06-12 22:00:00|1414.6|1413.8|1417|1416.8|1423.8|1423.6|1398|1397.8|405837
1686693600000|2023-06-13 22:00:00|1418.6|1417.2|1432.8|1432.2|1433.4|1433|1414.6|1414.2|421050
1686780000000|2023-06-14 22:00:00|1424.8|1424|1420.6|1420.2|1430|1429.6|1415.4|1414.8|412995
1686866400000|2023-06-15 22:00:00|1423.8|1422|1437|1436.6|1440.4|1440.2|1421.8|1420.6|487099
1687125600000|2023-06-18 22:00:00|1435.8|1433.6|1414.8|1414.4|1436|1435|1409|1408.4|319596
1687212000000|2023-06-19 22:00:00|1414.2|1413|1432|1431.6|1435|1434.6|1414.2|1413|293512
1687298400000|2023-06-20 22:00:00|1419.6|1418.2|1426.4|1426|1429|1428.4|1413.2|1412|357615
1687384800000|2023-06-21 22:00:00|1426|1425.2|1421.4|1420.8|1429|1428.2|1412.4|1412|461345
1687471200000|2023-06-22 22:00:00|1419.6|1417.8|1409.6|1409.4|1431.2|1430.8|1408.8|1408.4|347377
1687730400000|2023-06-25 22:00:00|1420.6|1419.2|1435|1434.8|1448|1447.6|1408.8|1408.4|517176
1687816800000|2023-06-26 22:00:00|1438|1436.4|1438|1437.6|1440.4|1440|1422.2|1421.8|411591
1687903200000|2023-06-27 22:00:00|1437.4|1436|1452|1440.2|1452|1450.2|1427.4|1427|455051
1687989600000|2023-06-28 22:00:00|1433.4|1432.8|1502|1501.6|1514.6|1513.8|1433.4|1432.8|1064851
1688076000000|2023-06-29 22:00:00|1534.4|1533|1526.6|1526.2|1540|1539.4|1513.4|1512.2|987755
1688335200000|2023-07-02 22:00:00|1533|1532|1532.8|1532.2|1555.4|1554.8|1530.6|1530.4|540610
1688421600000|2023-07-03 22:00:00|1538|1537.2|1553.6|1537.6|1553.6|1549.8|1536.6|1536|332152
1688508000000|2023-07-04 22:00:00|1546|1544.2|1530.4|1530|1555|1554.4|1528|1527.8|482706
1688594400000|2023-07-05 22:00:00|1525.6|1522.8|1499.2|1498.8|1526|1525.2|1494.4|1494.2|579094
1688680800000|2023-07-06 22:00:00|1500|1499.2|1509.2|1508.8|1512.4|1512|1482.2|1481.8|437498
1688940000000|2023-07-09 22:00:00|1508.8|1507.6|1489.6|1489.2|1512|1511.6|1484.6|1484.4|454217
1689026400000|2023-07-10 22:00:00|1497.6|1495.6|1493.4|1493|1508.6|1508.4|1492.6|1492.2|403166
1689112800000|2023-07-11 22:00:00|1492.8|1491|1496.8|1496.6|1505|1504.4|1489.4|1489|407082
1689199200000|2023-07-12 22:00:00|1503.6|1502|1507.8|1507.4|1514|1513.6|1499|1498.4|386279
1689285600000|2023-07-13 22:00:00|1507.2|1506.4|1501.8|1501.4|1511.8|1511.2|1498.6|1498.2|228338
1689544800000|2023-07-16 22:00:00|1504.4|1503.8|1498|1497.6|1511|1510.6|1495.6|1495.4|305558
1689631200000|2023-07-17 22:00:00|1501|1500.4|1500.2|1500|1502.6|1502.4|1489.2|1488.8|260744
1689717600000|2023-07-18 22:00:00|1503.4|1500.6|1506.6|1506.2|1514.6|1514.4|1499.6|1499.2|316636
1689804000000|2023-07-19 22:00:00|1511.8|1506|1533.4|1533|1540.6|1540.2|1511.2|1506|416907
1689890400000|2023-07-20 22:00:00|1542.6|1541.8|1543.2|1542.6|1552.4|1552.2|1536|1535.6|484396
1690149600000|2023-07-23 22:00:00|1541.2|1540.4|1538.6|1538.4|1555.8|1555.6|1534.4|1533.6|343332
1690236000000|2023-07-24 22:00:00|1536.2|1535.4|1535|1534.6|1536.6|1536.2|1520.2|1520|330850
1690322400000|2023-07-25 22:00:00|1536.8|1534.8|1535.2|1534.6|1545.4|1544.2|1522.8|1522.2|460791
1690408800000|2023-07-26 22:00:00|1543.4|1542.6|1533.4|1533|1545.8|1545.4|1525.8|1525.6|512638
1690495200000|2023-07-27 22:00:00|1525|1521.6|1497|1496.8|1530|1528|1472.6|1472|889372
1690754400000|2023-07-30 22:00:00|1498.4|1497.2|1492|1491.6|1511.6|1511.2|1488.6|1488|491990
1690840800000|2023-07-31 22:00:00|1492.6|1491.4|1485.8|1485.4|1496|1495.2|1475.2|1474.6|427497
1690927200000|2023-08-01 22:00:00|1478.8|1476.4|1461.4|1461.2|1478.8|1477|1457.8|1457.6|466299
1691013600000|2023-08-02 22:00:00|1454.2|1452.8|1433.8|1433.4|1455.4|1455|1425.8|1425.6|694422
1691100000000|2023-08-03 22:00:00|1444.2|1442.2|1445.4|1445|1451.8|1451.6|1437.8|1437|550355
1691359200000|2023-08-06 22:00:00|1440.6|1440|1442.2|1441.6|1446.8|1446.2|1426.2|1426|396302
1691445600000|2023-08-07 22:00:00|1439.2|1437.6|1443.4|1443|1458.6|1458.2|1436.4|1435.2|486006
1691532000000|2023-08-08 22:00:00|1452|1450.2|1455.4|1455.2|1459.6|1459.2|1435.6|1435|389712
1691618400000|2023-08-09 22:00:00|1459.2|1457|1464.4|1464|1471|1470.6|1458|1456.4|454846
1691704800000|2023-08-10 22:00:00|1456.4|1455.2|1449.6|1449.4|1463.6|1463.2|1445.8|1445.6|327935
1691964000000|2023-08-13 22:00:00|1449.8|1448.2|1454.8|1454.6|1455.2|1455|1442.6|1442|298372
1692050400000|2023-08-14 22:00:00|1456.8|1455|1441.6|1441|1457|1456|1437.4|1437.2|302716
1692136800000|2023-08-15 22:00:00|1435.4|1434.6|1447.4|1447|1455|1454.4|1431|1430.4|300205
1692223200000|2023-08-16 22:00:00|1444.8|1443.8|1446.2|1445.8|1452.4|1451.8|1440.8|1440.6|312131
1692309600000|2023-08-17 22:00:00|1453|1451|1456.2|1456|1461.6|1461.2|1445.4|1444.8|468605
1692568800000|2023-08-20 22:00:00|1462.2|1460.2|1472.6|1472.4|1491.4|1491.2|1462.2|1460.2|481673
1692655200000|2023-08-21 22:00:00|1480|1478|1471.2|1471|1489.8|1489.6|1468.8|1468.6|312893
1692741600000|2023-08-22 22:00:00|1477.6|1476.2|1465.8|1465.4|1494|1493.8|1465.6|1465.2|336708
1692828000000|2023-08-23 22:00:00|1471.2|1470.6|1467.4|1467|1477.4|1476.4|1452.6|1452.2|439111
1692914400000|2023-08-24 22:00:00|1465.4|1464.2|1478.2|1477.6|1481|1480.8|1463.6|1462.8|252534
1693173600000|2023-08-27 22:00:00|1487.4|1486.6|1484.8|1484.4|1488.8|1487.4|1472.6|1472.2|213919
1693260000000|2023-08-28 22:00:00|1490|1488.6|1506.6|1506.2|1507.2|1507|1488|1487.6|375586
1693346400000|2023-08-29 22:00:00|1506|1504.2|1491.2|1490.8|1507.4|1506.8|1479.6|1479.2|416580
1693432800000|2023-08-30 22:00:00|1487.6|1486.4|1490.6|1490.2|1501.4|1501|1487.4|1486.4|255052
1693519200000|2023-08-31 22:00:00|1492.2|1490.8|1482.2|1481.8|1498.8|1498.2|1479.6|1479.2|357892
1693778400000|2023-09-03 22:00:00|1484.8|1483.2|1478.4|1478.2|1492|1491.4|1476.4|1476|346736
1693864800000|2023-09-04 22:00:00|1474.4|1472.2|1458.2|1458|1474.8|1474.6|1448.2|1447.6|362054
1693951200000|2023-09-05 22:00:00|1457|1456|1451|1450.8|1458|1457.2|1432.8|1432.4|577391
1694037600000|2023-09-06 22:00:00|1447.2|1446|1466|1465.6|1470.4|1470|1439.2|1438.8|379675
1694124000000|2023-09-07 22:00:00|1474|1472|1479|1478.6|1482.8|1482.6|1459.2|1458.6|312023
1694383200000|2023-09-10 22:00:00|1488|1487.2|1490.2|1490|1496.2|1495.6|1485|1484.4|265649
1694469600000|2023-09-11 22:00:00|1492|1490.2|1489.4|1488.8|1499|1498.8|1481.8|1481.4|211042
1694556000000|2023-09-12 22:00:00|1487.8|1486|1491|1490.6|1492|1491.8|1471.8|1471.4|263537
1694642400000|2023-09-13 22:00:00|1494.4|1493.2|1519|1518.8|1520.4|1520|1490|1488.8|427717
1694728800000|2023-09-14 22:00:00|1524|1522.2|1525|1524.4|1531|1530.8|1516.8|1516.2|616096
1694988000000|2023-09-17 22:00:00|1521|1519.8|1508.4|1508|1530|1529.6|1505.4|1505|406970
1695074400000|2023-09-18 22:00:00|1513.8|1510.4|1528.4|1528|1533|1532.4|1511.8|1510.4|414404
1695160800000|2023-09-19 22:00:00|1533.4|1532.2|1518.8|1518.6|1534.8|1533.8|1514.6|1514.4|357454
1695247200000|2023-09-20 22:00:00|1503.6|1501|1490.8|1490.4|1512.2|1511.6|1486.4|1486.2|408092
1695333600000|2023-09-21 22:00:00|1478|1477|1496.4|1496|1499.6|1499.2|1469.8|1469.2|430323
1695592800000|2023-09-24 22:00:00|1497.4|1495.2|1484.4|1484|1497.4|1497|1476.4|1475.8|313734
1695679200000|2023-09-25 22:00:00|1477.8|1476.4|1474|1473.6|1487.6|1487.2|1468.6|1468|472707
1695765600000|2023-09-26 22:00:00|1462.6|1462|1451.8|1451.6|1462.6|1462|1442.6|1442|513400
1695852000000|2023-09-27 22:00:00|1444.2|1443.4|1440.2|1439.8|1456.8|1456.4|1435.2|1434.8|483289
1695938400000|2023-09-28 22:00:00|1445.8|1439.4|1452.8|1452.6|1464.6|1464|1439.6|1438.6|587024
1696197600000|2023-10-01 22:00:00|1461|1459.6|1428.2|1427.8|1476.2|1475.8|1422.6|1422.2|663969
1696284000000|2023-10-02 22:00:00|1422|1419|1398.2|1397.8|1424.8|1424.2|1382.4|1382|816544
1696370400000|2023-10-03 22:00:00|1399.2|1398|1403.4|1402.8|1437.2|1437|1394.8|1394|791343
1696456800000|2023-10-04 22:00:00|1407.2|1405.8|1412|1411.4|1415|1414.4|1400|1399|439950
1696543200000|2023-10-05 22:00:00|1419.2|1417.2|1416.8|1416.4|1420.8|1420.2|1387.8|1387.2|504209
1696802400000|2023-10-08 22:00:00|1419.2|1417.6|1428.4|1428|1434.4|1433.8|1411.2|1411|354977
1696888800000|2023-10-09 22:00:00|1444.6|1442.6|1455|1454.6|1460.8|1460.4|1441.4|1441|447052
1696975200000|2023-10-10 22:00:00|1457.2|1456.6|1473.4|1473|1476.4|1476|1453.6|1452.4|511950
1697061600000|2023-10-11 22:00:00|1481.2|1480.6|1468|1467.6|1482|1481.6|1464|1463.2|472532
1697148000000|2023-10-12 22:00:00|1469.2|1468|1473.8|1473.2|1483.2|1482.8|1462|1461.6|588838
1697407200000|2023-10-15 22:00:00|1480.4|1479.8|1481.8|1481.4|1487|1486.4|1464.4|1463.8|489790
1697493600000|2023-10-16 22:00:00|1476.8|1475.8|1490.8|1490.4|1509.8|1509.6|1476.4|1475.6|451483
1697580000000|2023-10-17 22:00:00|1480|1477.2|1469.2|1468.8|1487|1486.4|1467|1466.6|367155
1697666400000|2023-10-18 22:00:00|1462.8|1461.6|1483.2|1482.8|1488.8|1488.4|1456|1455.4|515749
1697752800000|2023-10-19 22:00:00|1470|1467.2|1471.8|1471.4|1487|1486.4|1468.2|1467.2|562717
1698012000000|2023-10-22 22:00:00|1464.6|1463.2|1452.4|1451.8|1468.2|1467.4|1442|1441.8|431902
1698098400000|2023-10-23 22:00:00|1449.2|1444.4|1472.6|1458.6|1478.6|1478.2|1448.6|1444.4|570627
1698184800000|2023-10-24 22:00:00|1469.6|1468.4|1485|1484.6|1488|1487.8|1453.6|1453.2|494700
1698271200000|2023-10-25 22:00:00|1477.8|1476|1486.4|1486|1491|1490.6|1471.6|1471.4|502231
1698357600000|2023-10-26 22:00:00|1490.6|1489.8|1492.8|1492.4|1506.6|1506.2|1489|1488|576503
1698620400000|2023-10-29 23:00:00|1497.2|1496.4|1498.8|1498.2|1523.4|1523|1496.6|1495.8|408090
1698706800000|2023-10-30 23:00:00|1502.8|1501|1498|1497.6|1513.2|1512.8|1494|1493.6|412450
1698793200000|2023-10-31 23:00:00|1497.4|1497|1532.8|1532.2|1543.8|1543.4|1494.8|1494|699697
1698879600000|2023-11-01 23:00:00|1546|1544.8|1514.2|1513.8|1549.2|1548.4|1503|1502.8|801820
1698966000000|2023-11-02 23:00:00|1514.8|1513.4|1513|1512.4|1524.4|1524|1500.8|1500.6|650931
1699225200000|2023-11-05 23:00:00|1510.2|1508|1511.4|1511|1521.6|1521.2|1503.8|1503.4|389011
1699311600000|2023-11-06 23:00:00|1523.8|1518|1531.8|1531.4|1567|1566.6|1516.2|1515|920186
1699398000000|2023-11-07 23:00:00|1518.6|1515.4|1511.4|1511|1519.4|1517.8|1494|1493.6|598398
1699484400000|2023-11-08 23:00:00|1528.8|1528.2|1530.8|1530.6|1534.8|1534.4|1511.4|1510.6|382071
1699570800000|2023-11-09 23:00:00|1537.8|1536.8|1526.6|1526.2|1541.2|1539.8|1510.8|1510.4|501323
1699830000000|2023-11-12 23:00:00|1529|1528|1534.6|1533.8|1540.4|1540.2|1521|1520.4|315227
1699916400000|2023-11-13 23:00:00|1533.8|1532.4|1533.6|1533.2|1540.4|1540.2|1519.2|1519|385803
1700002800000|2023-11-14 23:00:00|1534|1533|1535.6|1535.2|1543.4|1543|1522.8|1522.4|333623
1700089200000|2023-11-15 23:00:00|1537.8|1532.2|1550.8|1550.6|1556.6|1556.4|1535|1532.2|339704
1700175600000|2023-11-16 23:00:00|1552.4|1551|1563|1562.4|1566.8|1566.6|1549.2|1549|277292
1700434800000|2023-11-19 23:00:00|1558.8|1556.8|1563|1562.4|1573.6|1573.2|1557.2|1556.8|226738
1700521200000|2023-11-20 23:00:00|1556.2|1555.6|1553|1552.2|1562.6|1562.2|1551.4|1551.2|212120
1700607600000|2023-11-21 23:00:00|1558.2|1556|1561.4|1561|1579.6|1579.2|1558|1556|291564
1700694000000|2023-11-22 23:00:00|1566.8|1565|1572.4|1572|1578.8|1578.6|1564|1563|227863
1700780400000|2023-11-23 23:00:00|1575.2|1573|1580.8|1580.2|1581.8|1581.6|1572.4|1572|208227
1701039600000|2023-11-26 23:00:00|1580|1579|1582|1581.4|1582.6|1582.4|1572|1571.6|241398
1701126000000|2023-11-27 23:00:00|1586.6|1585|1592.8|1592.4|1597|1596.8|1582.4|1581.8|247423
1701212400000|2023-11-28 23:00:00|1595.4|1592.8|1587.2|1586.6|1595.8|1595.2|1583.4|1583|241561
1701298800000|2023-11-29 23:00:00|1584.6|1583.2|1593|1592.8|1597.6|1597.2|1578.2|1577|340337
1701385200000|2023-11-30 23:00:00|1597.2|1595.4|1603.2|1602.8|1604.6|1604.4|1593.4|1592.8|325057
1701644400000|2023-12-03 23:00:00|1599.2|1598.2|1604.4|1604.2|1607|1606.6|1587.8|1587.2|275767
1701730800000|2023-12-04 23:00:00|1596|1595.4|1602.6|1602|1610|1609.6|1593.6|1592.8|357085
1701817200000|2023-12-05 23:00:00|1607|1603.8|1611.6|1611.4|1614|1613.8|1595|1594.6|276459
1701903600000|2023-12-06 23:00:00|1612.6|1612|1616.4|1615.8|1628.4|1628|1610.6|1610.4|330394
1701990000000|2023-12-07 23:00:00|1618.4|1616.4|1624.6|1624.2|1631.2|1631|1615|1614.6|250293
1702249200000|2023-12-10 23:00:00|1629.8|1628.6|1617.2|1616.6|1633|1632.4|1614.2|1613.8|272251
1702335600000|2023-12-11 23:00:00|1610.2|1609|1598.4|1598|1615.4|1614.6|1598|1597.6|376006
1702422000000|2023-12-12 23:00:00|1607.8|1606.6|1611.4|1611|1616.4|1616|1602.6|1602.4|264239
1702508400000|2023-12-13 23:00:00|1629|1628|1631.4|1631|1645.8|1645.4|1629|1628|513804
1702594800000|2023-12-14 23:00:00|1626.8|1624.4|1624.8|1624.6|1652.6|1652.4|1624.4|1624.2|526984
1702854000000|2023-12-17 23:00:00|1617.2|1615.6|1609.4|1608.8|1621.8|1621.4|1604|1603.6|274484
1702940400000|2023-12-18 23:00:00|1609|1608.6|1604.8|1604.2|1618.2|1617.6|1604|1603.6|250268
1703026800000|2023-12-19 23:00:00|1611.6|1610|1621.2|1620.6|1621.6|1621.4|1603.6|1603.4|289865
1703113200000|2023-12-20 23:00:00|1616|1614.2|1622.6|1622|1628|1627.8|1615|1613.8|222901
1703199600000|2023-12-21 23:00:00|1623.8|1622.2|1617|1616.4|1628|1627.8|1613.6|1613.4|240816
1703631600000|2023-12-26 23:00:00|1615|1614|1614.6|1614.2|1618|1617.2|1608|1607.6|207323
1703718000000|2023-12-27 23:00:00|1615.2|1614.6|1594.6|1594.2|1615.2|1614.6|1593.2|1593|187280
1703804400000|2023-12-28 23:00:00|1599.4|1597.6|1590.8|1590.4|1601.2|1600.8|1589.2|1589|178143
1704150000000|2024-01-01 23:00:00|1599.6|1597.8|1595.2|1594.8|1608.4|1608.2|1591.8|1591.6|254077
1704236400000|2024-01-02 23:00:00|1593|1591.6|1576.6|1576|1596.2|1595.2|1570.8|1570.4|383786
1704322800000|2024-01-03 23:00:00|1586|1584.8|1618.4|1618.2|1623.6|1623.2|1586|1584.8|349241
1704409200000|2024-01-04 23:00:00|1614.2|1612.8|1631|1630.4|1633|1632.6|1603.4|1602.6|370442
1704668400000|2024-01-07 23:00:00|1639.6|1639|1638.4|1638.2|1650.6|1650.2|1634|1633.6|343707
1704754800000|2024-01-08 23:00:00|1640|1638|1649.6|1649.4|1651|1650.6|1635|1634.6|258515
1704841200000|2024-01-09 23:00:00|1657.8|1656.2|1652.4|1652|1664.6|1663.4|1650.8|1650.4|363248
1704927600000|2024-01-10 23:00:00|1656.2|1655.2|1630.8|1630.2|1656.6|1655.2|1627.8|1627.4|368074
1705014000000|2024-01-11 23:00:00|1635|1634|1614.2|1613.6|1649.8|1649.2|1600.8|1600.2|436554
1705273200000|2024-01-14 23:00:00|1628.8|1625.2|1616.6|1616.4|1637.4|1637.2|1613|1612.8|428998
1705359600000|2024-01-15 23:00:00|1607|1606.4|1571.8|1571.4|1609.8|1608.2|1567.8|1567.6|372311
1705446000000|2024-01-16 23:00:00|1564.8|1564|1553.6|1553|1564.8|1564|1533.2|1533|546409
1705532400000|2024-01-17 23:00:00|1547.2|1545.6|1561.4|1561|1562|1561.8|1531|1530.6|376042
1705618800000|2024-01-18 23:00:00|1569.6|1566.6|1556.4|1555.6|1570|1569.2|1551.6|1551.2|288371
1705878000000|2024-01-21 23:00:00|1559.4|1557.4|1565.4|1564.8|1572.6|1572.4|1550.4|1550.2|366544
1705964400000|2024-01-22 23:00:00|1569.2|1567|1530.4|1529.8|1569.8|1568.6|1522.6|1522.4|377856
1706050800000|2024-01-23 23:00:00|1541.8|1540.2|1525.6|1525|1541.8|1540.2|1512.2|1512|435788
1706137200000|2024-01-24 23:00:00|1526.4|1525.6|1514.8|1514.4|1526.8|1525.8|1504|1503.8|528287
1706223600000|2024-01-25 23:00:00|1522.8|1522.4|1458.6|1458.2|1529.6|1529.4|1452.6|1452.4|1072212
1706482800000|2024-01-28 23:00:00|1470|1469.6|1470.2|1469.8|1479.4|1478.8|1450.4|1450.2|662541
1706569200000|2024-01-29 23:00:00|1471.8|1471|1481.2|1480.8|1483.8|1483.4|1459|1458.6|538385
1706655600000|2024-01-30 23:00:00|1478.6|1476.6|1478.6|1478|1488.4|1487.8|1465.8|1465.4|418517
1706742000000|2024-01-31 23:00:00|1477.4|1475|1469|1468.6|1478.4|1477.4|1463.2|1463|382977
1706828400000|2024-02-01 23:00:00|1483.8|1482|1469|1468.4|1484.6|1483.6|1461|1460.8|413315
1707087600000|2024-02-04 23:00:00|1460.8|1459.6|1470.6|1470.2|1489.8|1489.4|1460.8|1459.4|452941
1707174000000|2024-02-05 23:00:00|1475.2|1473.6|1464.8|1464.4|1477.6|1475.8|1454.4|1454.2|452518
1707260400000|2024-02-06 23:00:00|1470.8|1470|1446.6|1446.2|1475.8|1475.2|1445.2|1445|378936
1707346800000|2024-02-07 23:00:00|1445|1444.2|1439.2|1438.6|1452.4|1451.4|1435.2|1435|581163
1707433200000|2024-02-08 23:00:00|1423|1421.2|1409.4|1409|1428.8|1427.2|1399.8|1399.4|914470
1707692400000|2024-02-11 23:00:00|1416.8|1414.6|1427|1426.6|1439|1438.8|1406|1405|548170
1707778800000|2024-02-12 23:00:00|1428.8|1428.2|1430.8|1430.4|1447|1446.8|1424.6|1424|558975
1707865200000|2024-02-13 23:00:00|1432.8|1432|1438|1437.6|1450|1449.8|1430.2|1429.8|401629
1707951600000|2024-02-14 23:00:00|1436|1434.2|1447|1446.8|1455.4|1455.2|1431.6|1431.2|537958
1708038000000|2024-02-15 23:00:00|1452|1451.2|1436.4|1436.2|1454.8|1454|1426.6|1426.4|641788
1708297200000|2024-02-18 23:00:00|1440.8|1439.6|1430.4|1430.2|1447.8|1447.6|1424.8|1424.6|341684
1708383600000|2024-02-19 23:00:00|1429|1428|1444.8|1444.6|1450.8|1450.6|1424.4|1422.4|522395
1708470000000|2024-02-20 23:00:00|1449.2|1447.6|1452.8|1452.4|1459.6|1459.4|1438.8|1438.6|490951
1708556400000|2024-02-21 23:00:00|1482|1476.6|1481.6|1481.4|1498.8|1498.6|1468.4|1468.2|849269
1708642800000|2024-02-22 23:00:00|1476.6|1476|1489.4|1489|1496|1495.6|1468.2|1467.2|604943
1708902000000|2024-02-25 23:00:00|1483.6|1482.6|1465.8|1465.2|1483.6|1482.6|1455.8|1455.6|607968
1708988400000|2024-02-26 23:00:00|1463|1461.8|1469.8|1469.2|1477|1476.8|1458.4|1458|391332
1709074800000|2024-02-27 23:00:00|1480.4|1479.2|1478.8|1478.2|1485.8|1485.6|1464.4|1464.2|531629
1709161200000|2024-02-28 23:00:00|1482.8|1482|1487.4|1487|1493|1492.8|1476.2|1475.6|381226
1709247600000|2024-02-29 23:00:00|1492.6|1490.8|1470.4|1470|1496.4|1496.2|1463|1462.6|377122
1709506800000|2024-03-03 23:00:00|1472.6|1470.6|1470.4|1470.2|1477.4|1477|1460.6|1460.2|349694
1709593200000|2024-03-04 23:00:00|1476.4|1476|1500.4|1500|1503|1502.8|1474.4|1473.6|548353
1709679600000|2024-03-05 23:00:00|1505.2|1503.8|1515.6|1515.2|1530|1529.8|1501.8|1501.2|732575
1709766000000|2024-03-06 23:00:00|1513.2|1510.8|1530.8|1530.4|1541.4|1541.2|1503.8|1502.8|511567
1709852400000|2024-03-07 23:00:00|1529.8|1529|1525|1524.4|1532.4|1531.8|1518.6|1518.4|395154
1710111600000|2024-03-10 23:00:00|1524.6|1523|1519.6|1519.4|1534.2|1534|1512.8|1512.6|384859
1710198000000|2024-03-11 23:00:00|1525.2|1524.8|1520.6|1520.2|1534.2|1534|1519.2|1519|439196
1710284400000|2024-03-12 23:00:00|1522|1519.8|1514.4|1514.2|1530|1529.6|1513.4|1513|407602
1710370800000|2024-03-13 23:00:00|1516.8|1515.8|1529.2|1529|1541.6|1541.4|1516.4|1515.6|525243
1710457200000|2024-03-14 23:00:00|1529.4|1528.2|1538.8|1538.4|1548.8|1548.4|1529.2|1528.2|494660
1710716400000|2024-03-17 23:00:00|1534.8|1531.2|1532.4|1532.2|1544|1543.6|1527.2|1526.8|408469
1710802800000|2024-03-18 23:00:00|1534.8|1532.8|1538.4|1538|1540|1539.8|1526.4|1526|314614
1710889200000|2024-03-19 23:00:00|1541.4|1539|1542.6|1542.2|1547.4|1547.2|1534.4|1534|332875
1710975600000|2024-03-20 23:00:00|1548.2|1547.6|1531.4|1531|1556.4|1555.4|1531.2|1530.8|358716
1711062000000|2024-03-21 23:00:00|1537|1535.4|1542.6|1542.4|1549.2|1549|1533.2|1532.2|275553
1711321200000|2024-03-24 23:00:00|1541.8|1540.2|1552.4|1552|1554.8|1554.6|1537.6|1537.4|292002
1711407600000|2024-03-25 23:00:00|1554.6|1553.4|1552.2|1551.8|1556.6|1555.6|1538.8|1538.4|378620
1711494000000|2024-03-26 23:00:00|1555.2|1554.2|1562|1561.6|1565.8|1565.6|1547.8|1547.6|392052
1711580400000|2024-03-27 23:00:00|1566.8|1565.2|1551.2|1551|1569.4|1568.6|1544.2|1544|422602
1712008800000|2024-04-01 22:00:00|1547|1545|1555.5|1554.5|1560.5|1560|1543.5|1543|367329
1712095200000|2024-04-02 22:00:00|1558|1557.5|1558.5|1558|1569|1568.5|1553.5|1552.5|494469
1712181600000|2024-04-03 22:00:00|1559.5|1558.5|1560.5|1560|1567.5|1567|1552.5|1552|357897
1712268000000|2024-04-04 22:00:00|1551.5|1550.5|1540.5|1539.5|1554.5|1553.5|1534.5|1533.5|390317
1712527200000|2024-04-07 22:00:00|1543.5|1541|1559|1558.5|1567|1566|1543|1541|352464
1712613600000|2024-04-08 22:00:00|1559.5|1557|1571|1570.5|1578.5|1578|1553|1552.5|420424
1712700000000|2024-04-09 22:00:00|1580.5|1580|1566|1565|1584|1583.5|1551|1550.5|417723
1712786400000|2024-04-10 22:00:00|1569.5|1567.5|1560.5|1559.5|1578|1577.5|1553|1552|433793
1712872800000|2024-04-11 22:00:00|1572.5|1570|1584.5|1583.5|1592|1591.5|1569|1567|513697
1713132000000|2024-04-14 22:00:00|1587|1585.5|1576.5|1576|1597|1596|1574|1573.5|483656
1713218400000|2024-04-15 22:00:00|1567|1565|1571.5|1571|1585|1583.5|1563.5|1563|522332
1713304800000|2024-04-16 22:00:00|1566.5|1564.5|1575|1574|1579.5|1579|1560.5|1560|416415
1713391200000|2024-04-17 22:00:00|1582.5|1580|1587|1586|1596|1595|1575.5|1575|450758
1713477600000|2024-04-18 22:00:00|1585|1583.5|1593|1592.5|1595|1594.5|1573.5|1573|505083
1713736800000|2024-04-21 22:00:00|1598.5|1597|1597.5|1597|1598.5|1598|1578|1577.5|405543
1713823200000|2024-04-22 22:00:00|1598.5|1597.5|1603.5|1602.5|1610|1609.5|1593|1592|467769
1713909600000|2024-04-23 22:00:00|1604|1602|1606|1605|1606|1605.5|1591.5|1591|420017
1713996000000|2024-04-24 22:00:00|1610|1608|1606|1605.5|1610|1609|1598.5|1598|489305
1714082400000|2024-04-25 22:00:00|1610|1609|1614.5|1613.5|1621|1620.5|1605.5|1604|505109
1714341600000|2024-04-28 22:00:00|1619|1617.5|1628.5|1627.5|1631.5|1631|1615.5|1615|541731
1714428000000|2024-04-29 22:00:00|1633.5|1632|1628|1627|1639|1638|1622.5|1621.5|754453
1714600800000|2024-05-01 22:00:00|1503|1502|1523.5|1522.5|1533|1532.5|1493.5|1491.5|835490
1714687200000|2024-05-02 22:00:00|1522|1521|1517|1516.5|1538|1537.5|1513.5|1513|425772
1714946400000|2024-05-05 22:00:00|1524|1523|1531|1530.5|1536|1535.5|1521|1520.5|271170
1715032800000|2024-05-06 22:00:00|1532|1530|1543|1542|1548.5|1548|1530|1529.5|510372
1715119200000|2024-05-07 22:00:00|1552|1551|1565|1564.5|1572.5|1572|1552|1551|397476
1715205600000|2024-05-08 22:00:00|1562.5|1561|1572.5|1572|1574.5|1574|1560|1559.5|218964
1715292000000|2024-05-09 22:00:00|1574|1572.5|1584|1583.5|1593.5|1592.5|1572.5|1571|327241
1715551200000|2024-05-12 22:00:00|1583|1582|1568|1567|1583|1582|1565.5|1565|495322
1715637600000|2024-05-13 22:00:00|1570.5|1569|1578.5|1577.5|1584.5|1584|1569|1568|374663
1715724000000|2024-05-14 22:00:00|1580|1578.5|1586|1585.5|1592|1591.5|1575.5|1575|359793
1715810400000|2024-05-15 22:00:00|1582.5|1580.5|1578.5|1578|1583|1582|1570|1569.5|334769
1715896800000|2024-05-16 22:00:00|1553|1550.5|1579|1578|1583|1582.5|1539|1538|607070
1716156000000|2024-05-19 22:00:00|1580.5|1579|1565.5|1564.5|1583|1581.5|1560.5|1560|385408
1716242400000|2024-05-20 22:00:00|1564|1562.5|1559.5|1559|1564|1562.5|1547|1546.5|452487
1716328800000|2024-05-21 22:00:00|1567.5|1566.5|1562.5|1561.5|1567.5|1566.5|1557|1556.5|222725
1716415200000|2024-05-22 22:00:00|1563.5|1562.5|1549|1548.5|1564|1562.5|1545.5|1545|370653
1716501600000|2024-05-23 22:00:00|1542.5|1539.5|1544|1543.5|1549.5|1549|1533|1532.5|288065
1716760800000|2024-05-26 22:00:00|1544|1542.5|1548|1547|1556.5|1556|1543|1541.5|286629
1716847200000|2024-05-27 22:00:00|1553|1551|1544|1543.5|1553.5|1553|1541.5|1541|313723
1716933600000|2024-05-28 22:00:00|1541.5|1540.5|1539.5|1539|1548.5|1548|1533.5|1533|334076
1717020000000|2024-05-29 22:00:00|1538.5|1537.5|1536.5|1536|1542.5|1542|1530.5|1530|294247
1717106400000|2024-05-30 22:00:00|1541.5|1540.5|1550.5|1550|1551|1550.5|1537|1536.5|359704
1717365600000|2024-06-02 22:00:00|1562|1560.5|1553|1552.5|1566|1564.5|1547|1546.5|444426
1717452000000|2024-06-03 22:00:00|1554|1553|1549.5|1548.5|1558|1557.5|1544.5|1544|355209
1717538400000|2024-06-04 22:00:00|1556.5|1555|1549|1548.5|1565.5|1564.5|1546.5|1546|310286
1717624800000|2024-06-05 22:00:00|1548|1547|1544|1543.5|1559|1558.5|1539.5|1539|308203
1717711200000|2024-06-06 22:00:00|1539.5|1534.5|1499|1498|1539.5|1537|1483.5|1483|843633
1717970400000|2024-06-09 22:00:00|1454.5|1452.5|1441.5|1440.5|1459.5|1458|1428|1427|1054000
1718056800000|2024-06-10 22:00:00|1458|1457.5|1421|1420.5|1460|1458.5|1399|1398.5|950191
1718143200000|2024-06-11 22:00:00|1430|1429|1406|1405.5|1434|1433|1398.5|1398|702389
1718229600000|2024-06-12 22:00:00|1398.5|1396.5|1363.5|1363|1398.5|1397.5|1354.5|1354|1176064
1718316000000|2024-06-13 22:00:00|1358|1356.5|1323.5|1322.5|1361|1360|1308|1307.5|1201237
1718575200000|2024-06-16 22:00:00|1328|1327|1326|1325|1330.5|1330|1307.5|1307|916193
1718661600000|2024-06-17 22:00:00|1328.5|1328|1328|1327.5|1334|1333|1310.5|1310|505190
1718748000000|2024-06-18 22:00:00|1335|1334.5|1319.5|1318.5|1337|1336.5|1315.5|1315|386950
1718834400000|2024-06-19 22:00:00|1323|1321|1355|1354.5|1356|1355.5|1321.5|1320.5|590374
1718920800000|2024-06-20 22:00:00|1357|1356|1375|1374|1377.5|1377|1354|1353.5|751362
1719180000000|2024-06-23 22:00:00|1366|1365|1377|1376|1379|1378|1365.5|1365|415201
1719266400000|2024-06-24 22:00:00|1372.5|1371.5|1367.5|1366.5|1378|1377.5|1358|1357.5|440503
1719352800000|2024-06-25 22:00:00|1367|1364.5|1368.5|1367.5|1375|1374.5|1353.5|1352.5|417513
1719439200000|2024-06-26 22:00:00|1364|1362|1336|1335|1364|1363|1334|1333|593273
1719525600000|2024-06-27 22:00:00|1342.5|1341|1334|1333|1344.5|1343|1323.5|1323|653912
1719784800000|2024-06-30 22:00:00|1415|1410.5|1380|1379|1425|1422|1367.5|1367|1024521
1719871200000|2024-07-01 22:00:00|1381.5|1380|1386.5|1385.5|1388|1387.5|1369|1368.5|603508
1719957600000|2024-07-02 22:00:00|1389.5|1388|1404.5|1403.5|1409.5|1409|1385|1384|410180
1720044000000|2024-07-03 22:00:00|1404|1401|1413.5|1413|1417.5|1417|1400.5|1399|427837
1720130400000|2024-07-04 22:00:00|1414.5|1414|1430|1429.5|1432|1431.5|1411.5|1411|505736
1720389600000|2024-07-07 22:00:00|1425.5|1423.5|1423|1422.5|1450.5|1450|1419|1417.5|465286
1720476000000|2024-07-08 22:00:00|1417.5|1416.5|1407|1406.5|1430|1429.5|1404.5|1404|514914
1720562400000|2024-07-09 22:00:00|1411|1410|1412.5|1411.5|1422.5|1422|1406.5|1406|437988
1720648800000|2024-07-10 22:00:00|1418|1416|1417|1416|1427|1426.5|1404.5|1404|406661
1720735200000|2024-07-11 22:00:00|1425|1424|1408.5|1408|1427|1426|1389.5|1389|423222
1720994400000|2024-07-14 22:00:00|1399.5|1396.5|1387|1386.5|1403|1402|1378.5|1378|558280
1721080800000|2024-07-15 22:00:00|1386|1384.5|1387|1386.5|1397.5|1397|1379.5|1379|377569
1721167200000|2024-07-16 22:00:00|1389|1387|1399|1398.5|1404.5|1404|1384|1383|326262
1721253600000|2024-07-17 22:00:00|1403|1402|1416|1415|1419|1418.5|1400|1399.5|342746
1721340000000|2024-07-18 22:00:00|1402.5|1401.5|1420.5|1419.5|1423.5|1423|1401|1400|490709
1721599200000|2024-07-21 22:00:00|1428|1426|1419.5|1418.5|1437|1436.5|1418.5|1418|454749
1721685600000|2024-07-22 22:00:00|1414|1413|1417.5|1417|1424|1423|1409.5|1408.5|265534
1721772000000|2024-07-23 22:00:00|1410.5|1409|1422.5|1422|1424.5|1424|1403.5|1403|333961
1721858400000|2024-07-24 22:00:00|1423.5|1421.5|1430.5|1429.5|1435|1434.5|1414.5|1413.5|490238
1721944800000|2024-07-25 22:00:00|1424|1423|1441.5|1441|1445.5|1445|1420|1419|286887
1722204000000|2024-07-28 22:00:00|1444.5|1444|1446|1445.5|1450.5|1449.5|1439|1438.5|268620
1722290400000|2024-07-29 22:00:00|1443.5|1441.5|1449|1448.5|1458|1457.5|1442|1440|247508
1722376800000|2024-07-30 22:00:00|1459|1457.5|1453|1452|1459|1458|1448|1447.5|318905
1722463200000|2024-07-31 22:00:00|1457.5|1456.5|1447.5|1446.5|1458|1457|1436.5|1436|397040
1722549600000|2024-08-01 22:00:00|1473.5|1471|1486|1485|1517|1516.5|1473|1471|681347
1722808800000|2024-08-04 22:00:00|1470|1467|1480.5|1479.5|1491|1490.5|1451|1450.5|1003941
1722895200000|2024-08-05 22:00:00|1478.5|1476|1485.5|1485|1493.5|1493|1472|1470|630103
1722981600000|2024-08-06 22:00:00|1492.5|1491|1484|1482|1503.5|1503|1483|1481.5|494534
1723068000000|2024-08-07 22:00:00|1511|1509.5|1516.5|1516|1530|1529.5|1505|1504.5|489238
1723154400000|2024-08-08 22:00:00|1518.5|1517.5|1529.5|1529|1537|1536.5|1517|1516|365954
1723413600000|2024-08-11 22:00:00|1529|1528|1535|1534|1543|1542.5|1523|1522|331896
1723500000000|2024-08-12 22:00:00|1541.5|1539|1538|1537.5|1551.5|1551|1534.5|1534|349422
1723586400000|2024-08-13 22:00:00|1546.5|1546|1541|1540.5|1554|1553.5|1536.5|1536|418758
1723672800000|2024-08-14 22:00:00|1543.5|1543|1542.5|1541.5|1560|1559.5|1540.5|1540|344292
1723759200000|2024-08-15 22:00:00|1546|1545.5|1556|1555|1556.5|1556|1538.5|1538|296977
1724018400000|2024-08-18 22:00:00|1560|1558.5|1559|1558.5|1564|1562.5|1547.5|1547|280582
1724104800000|2024-08-19 22:00:00|1556|1555|1550|1549.5|1558|1557|1541|1540.5|300550
1724191200000|2024-08-20 22:00:00|1547|1545.5|1545|1544|1553|1552.5|1535|1534.5|239541
1724277600000|2024-08-21 22:00:00|1549.5|1549|1549|1548.5|1557.5|1557|1548|1547.5|166262
1724364000000|2024-08-22 22:00:00|1547|1545.5|1552|1551.5|1553.5|1553|1544.5|1544|217328
1724623200000|2024-08-25 22:00:00|1546.5|1545.5|1558.5|1557.5|1563|1562.5|1546.5|1545.5|220822
1724709600000|2024-08-26 22:00:00|1566.5|1565.5|1566|1565.5|1573.5|1573|1560.5|1559.5|266132
1724796000000|2024-08-27 22:00:00|1569.5|1567|1574.5|1574|1575.5|1575|1567.5|1567|256675
1724882400000|2024-08-28 22:00:00|1570|1569|1576.5|1576|1586.5|1586|1570|1569|399923
1724968800000|2024-08-29 22:00:00|1580|1579|1588.5|1587.5|1592|1591.5|1580|1579|345137
1725228000000|2024-09-01 22:00:00|1589|1588|1590.5|1590|1596|1595.5|1586|1585|274610
1725314400000|2024-09-02 22:00:00|1590|1588.5|1571.5|1570.5|1594.5|1593.5|1559|1558|480289
1725400800000|2024-09-03 22:00:00|1563.5|1561.5|1573.5|1573|1578|1577|1563|1561.5|327899
1725487200000|2024-09-04 22:00:00|1580.5|1579.5|1598|1597.5|1621|1620.5|1579.5|1578.5|618045
1725573600000|2024-09-05 22:00:00|1598.5|1597|1602.5|1602|1612.5|1612|1597.5|1597|470878
1725832800000|2024-09-08 22:00:00|1604.5|1603.5|1597.5|1596.5|1609.5|1608.5|1588|1587.5|595311
1725919200000|2024-09-09 22:00:00|1594|1593|1597.5|1597|1612.5|1612|1591.5|1589.5|421516
1726005600000|2024-09-10 22:00:00|1596.5|1595|1602.5|1601.5|1603.5|1603|1582.5|1582|400327
1726092000000|2024-09-11 22:00:00|1606.5|1606|1583|1582|1612|1611|1582|1581.5|364335
1726178400000|2024-09-12 22:00:00|1585|1584.5|1584|1583|1591|1590.5|1577.5|1576|361879
1726437600000|2024-09-15 22:00:00|1583|1582|1598|1597|1599.5|1599|1582.5|1581.5|275627
1726524000000|2024-09-16 22:00:00|1610|1608.5|1605|1604.5|1614.5|1613.5|1601.5|1601|324537
1726610400000|2024-09-17 22:00:00|1605.5|1605|1593.5|1592.5|1613|1612.5|1591.5|1591|340525
1726696800000|2024-09-18 22:00:00|1594.5|1593.5|1558.5|1558|1597|1595.5|1541|1540.5|746450
1726783200000|2024-09-19 22:00:00|1557|1555.5|1573.5|1573|1585.5|1585|1557|1555.5|498135
1727042400000|2024-09-22 22:00:00|1571|1570.5|1578|1577.5|1586.5|1586|1566.5|1566|347908
1727128800000|2024-09-23 22:00:00|1584.5|1583.5|1576.5|1576|1590|1588.5|1554|1553.5|372274
1727215200000|2024-09-24 22:00:00|1573.5|1571|1577.5|1577|1578|1577.5|1560|1559.5|253183
1727301600000|2024-09-25 22:00:00|1579|1578.5|1558|1556.5|1583.5|1582.5|1555|1554.5|312835
1727388000000|2024-09-26 22:00:00|1550.5|1550|1566.5|1566|1569|1568.5|1549.5|1548.5|332471
1727647200000|2024-09-29 22:00:00|1555|1554|1547.5|1547|1555|1554|1534|1533.5|459365
1727733600000|2024-09-30 22:00:00|1550|1548.5|1557|1556.5|1564|1563.5|1541|1540|387158
1727820000000|2024-10-01 22:00:00|1562|1561|1546.5|1545.5|1567.5|1566|1537|1536.5|405982
1727906400000|2024-10-02 22:00:00|1550.5|1550|1530.5|1529.5|1566|1565.5|1527|1526.5|526252
1727992800000|2024-10-03 22:00:00|1537|1535|1546.5|1546|1561|1560.5|1531|1530|480305
1728252000000|2024-10-06 22:00:00|1543.5|1543|1534.5|1534|1545|1544|1522|1521.5|482653
1728338400000|2024-10-07 22:00:00|1530.5|1530|1533.5|1532.5|1536|1535.5|1527|1526.5|287118
1728424800000|2024-10-08 22:00:00|1535|1534.5|1539|1538.5|1546.5|1546|1533.5|1533|297131
1728511200000|2024-10-09 22:00:00|1539.5|1541|1557.5|1556.5|1561.5|1561|1539.5|1540.5|498038
1728597600000|2024-10-10 22:00:00|1556.5|1556|1579.5|1579|1580|1579.5|1554|1553.5|459136
1728856800000|2024-10-13 22:00:00|1588|1587|1591|1590.5|1592|1591.5|1576|1575|278915
1728943200000|2024-10-14 22:00:00|1598.5|1597|1610.5|1610|1620|1619|1597|1596|505872
1729029600000|2024-10-15 22:00:00|1609.5|1609|1615.5|1615|1617|1616.5|1601|1600.5|382015
1729116000000|2024-10-16 22:00:00|1618|1617|1604.5|1603.5|1621|1620.5|1603|1602.5|437601
1729202400000|2024-10-17 22:00:00|1598|1593|1594|1593.5|1598.5|1598|1585.5|1585|315402
1729461600000|2024-10-20 22:00:00|1589.5|1588|1584.5|1583.5|1593.5|1593|1575.5|1575|257937
1729548000000|2024-10-21 22:00:00|1579|1578|1562.5|1561.5|1579|1578|1552|1551.5|379080
1729634400000|2024-10-22 22:00:00|1569.5|1567.5|1576.5|1576|1589|1588.5|1567|1566|315091
1729720800000|2024-10-23 22:00:00|1581|1580|1574|1573.5|1588.5|1588|1572.5|1572|221862
1729807200000|2024-10-24 22:00:00|1572|1570|1561.5|1561|1573.5|1573|1558|1557.5|31028
1730070000000|2024-10-27 23:00:00|1567|1566.5|1578.5|1578|1579|1578.5|1567|1566|317761
1730156400000|2024-10-28 23:00:00|1577|1576|1559.5|1559|1583|1582|1555.5|1555|370377
1730242800000|2024-10-29 23:00:00|1550.5|1548.5|1552|1551|1557.5|1557|1544|1543|433737
1730329200000|2024-10-30 23:00:00|1544.5|1544|1537.5|1536.5|1547|1546|1529|1528.5|416124
1730415600000|2024-10-31 23:00:00|1538.5|1537.5|1543|1542.5|1554.5|1554|1535.5|1534|295780
1730674800000|2024-11-03 23:00:00|1536|1535|1532|1531.5|1543|1542.5|1530|1529.5|387774
1730761200000|2024-11-04 23:00:00|1536|1535|1528|1527|1543.5|1543|1528|1527|280207
1730847600000|2024-11-05 23:00:00|1487|1482.5|1502|1501|1527|1526.5|1479|1476|741059
1730934000000|2024-11-06 23:00:00|1510.5|1508.5|1524|1523.5|1541.5|1541|1510|1508.5|541564
1731020400000|2024-11-07 23:00:00|1524.5|1524|1520.5|1520|1529.5|1529|1512.5|1511.5|357380
1731279600000|2024-11-10 23:00:00|1530|1529|1531.5|1531|1543.5|1543|1526|1525.5|329890
1731366000000|2024-11-11 23:00:00|1532|1531.5|1515.5|1515|1540.5|1539.5|1514.5|1514|448186
1731452400000|2024-11-12 23:00:00|1519|1518|1523.5|1522.5|1533|1532.5|1512|1511.5|392577
1731538800000|2024-11-13 23:00:00|1528|1526|1530.5|1529.5|1533|1532.5|1521|1520|330095
1731625200000|2024-11-14 23:00:00|1527.5|1526.5|1548|1547|1552.5|1552|1527|1526.5|356473
1731884400000|2024-11-17 23:00:00|1548|1547|1547|1546.5|1556|1555.5|1535|1534.5|338933
1731970800000|2024-11-18 23:00:00|1548.5|1547|1544|1543.5|1558|1557.5|1527|1526|358885
1732057200000|2024-11-19 23:00:00|1550.5|1549|1545.5|1545|1556|1555.5|1536|1535.5|238442
1732143600000|2024-11-20 23:00:00|1544|1542|1544|1543|1551.5|1550.5|1531.5|1531|344020
1732230000000|2024-11-21 23:00:00|1550|1549.5|1543.5|1542.5|1557|1556|1533|1532.5|330418
1732489200000|2024-11-24 23:00:00|1541.5|1540|1513|1512.5|1551.5|1549.5|1504.5|1503.5|363921
1732575600000|2024-11-25 23:00:00|1514.5|1513.5|1500.5|1500|1522.5|1522|1496.5|1496|401236
1732662000000|2024-11-26 23:00:00|1494|1492.5|1483|1482|1494|1492.5|1455|1454.5|493374
1732748400000|2024-11-27 23:00:00|1490.5|1489.5|1513.5|1512.5|1518.5|1518|1489.5|1488|392611
1732834800000|2024-11-28 23:00:00|1497.5|1495|1507|1506|1508.5|1508|1487|1486|278603
1733094000000|2024-12-01 23:00:00|1478.5|1477.5|1485|1484|1510.5|1510|1473.5|1472.5|635547
1733180400000|2024-12-02 23:00:00|1495|1494|1496|1495|1506|1505.5|1492|1491.5|510186
1733266800000|2024-12-03 23:00:00|1488|1486|1502.5|1502|1511.5|1510.5|1486.5|1486|282295
1733353200000|2024-12-04 23:00:00|1506|1505|1526|1525|1535|1534|1501.5|1500.5|430535
1733439600000|2024-12-05 23:00:00|1533|1531|1529|1528.5|1542|1541.5|1524.5|1524|340130
1733698800000|2024-12-08 23:00:00|1530|1528.5|1536.5|1536|1537.5|1536.5|1521|1520.5|257129
1733785200000|2024-12-09 23:00:00|1527|1525|1519|1518.5|1532|1530.5|1510.5|1510|260401
1733871600000|2024-12-10 23:00:00|1514|1512.5|1518|1517|1522.5|1522|1513|1512|294911
1733958000000|2024-12-11 23:00:00|1517|1516|1511|1510.5|1524|1523|1511|1510.5|257405
1734044400000|2024-12-12 23:00:00|1503.5|1501.5|1523|1522.5|1531|1530.5|1502.5|1501|390185
1734303600000|2024-12-15 23:00:00|1518.5|1516|1498|1497.5|1521.5|1519|1477|1476|574857
1734390000000|2024-12-16 23:00:00|1486.5|1484.5|1485|1484.5|1490|1489.5|1474.5|1474|280617
1734476400000|2024-12-17 23:00:00|1485.5|1483|1485|1484|1491.5|1490|1475.5|1475|341637
1734562800000|2024-12-18 23:00:00|1473|1472|1481|1480.5|1485|1484.5|1469|1468.5|342543
1734649200000|2024-12-19 23:00:00|1476.5|1476|1490.5|1489.5|1491.5|1491|1472|1471|604183
1734908400000|2024-12-22 23:00:00|1493|1491.5|1498.5|1497.5|1506|1505|1489|1488.5|280929
1734994800000|2024-12-23 23:00:00|1504|1501.5|1502|1501.5|1510|1509.5|1501|1500.5|125166
1735254000000|2024-12-26 23:00:00|1494.5|1494|1514|1513.5|1514|1513.5|1490|1489|329631
1735513200000|2024-12-29 23:00:00|1518|1516.5|1522.5|1521.5|1523.5|1523|1513|1512.5|261926
1735599600000|2024-12-30 23:00:00|1521.5|1520|1537.5|1536.5|1541.5|1541|1520|1519|169184
1735772400000|2025-01-01 23:00:00|1545|1543|1554|1553|1562|1561.5|1540.5|1539.5|487473
1735858800000|2025-01-02 23:00:00|1557.5|1556|1560|1559|1568|1567|1549|1548.5|445273
1736118000000|2025-01-05 23:00:00|1562|1561|1565|1564|1570|1569|1546.5|1546|485929
1736204400000|2025-01-06 23:00:00|1565.5|1564.5|1575.5|1575|1586.5|1586|1552.5|1551.5|374817
1736290800000|2025-01-07 23:00:00|1570|1569.5|1572.5|1572|1573.5|1572.5|1554.5|1554|411218
1736377200000|2025-01-08 23:00:00|1569|1567|1577.5|1577|1586|1585.5|1566|1565.5|214985
1736463600000|2025-01-09 23:00:00|1576|1575|1561|1560|1579.5|1579|1556.5|1556|538869
1736722800000|2025-01-12 23:00:00|1563|1562|1577.5|1577|1594|1593|1559|1558|494114
1736809200000|2025-01-13 23:00:00|1585.5|1584.5|1574|1573|1590|1588.5|1571|1570|329958
1736895600000|2025-01-14 23:00:00|1577|1575.5|1580|1579.5|1582.5|1582|1565|1564.5|395722
1736982000000|2025-01-15 23:00:00|1572.5|1570.5|1585|1584.5|1585.5|1585|1563|1562.5|432762
1737068400000|2025-01-16 23:00:00|1598|1596|1608.5|1608|1618|1617.5|1594|1593|687395
1737327600000|2025-01-19 23:00:00|1605|1604.5|1579.5|1578.5|1607|1605.5|1573|1572.5|652609
1737414000000|2025-01-20 23:00:00|1574|1572.5|1574|1573.5|1579.5|1579|1552|1551.5|560392
1737500400000|2025-01-21 23:00:00|1567.5|1567|1550.5|1550|1571.5|1571|1543.5|1543|492588
1737586800000|2025-01-22 23:00:00|1552|1551|1550.5|1550|1555.5|1554.5|1545.5|1544.5|356110
1737673200000|2025-01-23 23:00:00|1550|1549.5|1550.5|1550|1555.5|1554.5|1539|1538.5|319596
1737932400000|2025-01-26 23:00:00|1554.5|1554|1545.5|1545|1582|1581.5|1544|1543.5|831916
1738018800000|2025-01-27 23:00:00|1546.5|1546|1547.5|1547|1570.5|1570|1538.5|1537|420846
1738105200000|2025-01-28 23:00:00|1550|1549.5|1554.5|1554|1556.5|1556|1532.5|1532|425092
1738191600000|2025-01-29 23:00:00|1556|1555|1568.5|1568|1573|1572.5|1551.5|1550.5|366170
1738278000000|2025-01-30 23:00:00|1576|1575|1588|1587.5|1598.5|1598|1571.5|1570|422681
1738537200000|2025-02-02 23:00:00|1590|1589|1594|1593|1597|1596|1582|1581.5|484834
1738623600000|2025-02-03 23:00:00|1592.5|1591.5|1613.5|1613|1614|1613.5|1589.5|1588.5|697762
1738710000000|2025-02-04 23:00:00|1616|1615|1608.5|1608|1616|1615|1603.5|1603|326527
1738796400000|2025-02-05 23:00:00|1610.5|1609.5|1577|1576.5|1621|1620|1575.5|1575|573010
1738882800000|2025-02-06 23:00:00|1583|1581|1583.5|1583|1595|1594.5|1576.5|1575|508508
1739142000000|2025-02-09 23:00:00|1585|1584|1594|1593.5|1598|1597|1584.5|1583.5|357245
1739228400000|2025-02-10 23:00:00|1602.5|1602|1596.5|1596|1622|1621.5|1594.5|1594|421758
1739314800000|2025-02-11 23:00:00|1602.5|1601|1577.5|1577|1607.5|1607|1575|1574|0
1739401200000|2025-02-12 23:00:00|1567.5|1566.5|1560.5|1559.5|1579|1578.5|1547|1545|527116
1739487600000|2025-02-13 23:00:00|1560|1559|1550.5|1550|1563.5|1563|1547.5|1547|338800
1739746800000|2025-02-16 23:00:00|1551|1550.5|1561.5|1561|1565|1564.5|1544|1543|303429
1739833200000|2025-02-17 23:00:00|1559.5|1558.5|1558.5|1558|1564|1563|1548.5|1548|455994
1739919600000|2025-02-18 23:00:00|1558|1557|1579|1578.5|1582.5|1582|1558|1557|621459
1740006000000|2025-02-19 23:00:00|1586.5|1585.5|1593|1592.5|1595.5|1595|1579|1578.5|339050
1740092400000|2025-02-20 23:00:00|1590.5|1589.5|1604.5|1604|1606|1605.5|1587.5|1587|505204
1740351600000|2025-02-23 23:00:00|1616.5|1615.5|1638.5|1638|1641|1640.5|1615|1614.5|730719
1740438000000|2025-02-24 23:00:00|1637|1635.5|1648|1647|1657|1656.5|1634|1633.5|539724
1740524400000|2025-02-25 23:00:00|1645.5|1645|1653.5|1652.5|1662|1661.5|1642.5|1642|686132
1740610800000|2025-02-26 23:00:00|1707.5|1706|1739.5|1738.5|1764.5|1764|1702|1700.5|2110447
1740697200000|2025-02-27 23:00:00|1750.5|1748.5|1719|1718.5|1754.5|1753|1715.5|1715|633547
1740956400000|2025-03-02 23:00:00|1729.5|1728|1714.5|1713.5|1738.5|1738|1712|1711.5|839889
1741042800000|2025-03-03 23:00:00|1716.5|1716|1717.5|1717|1729|1728.5|1709|1708.5|427939
1741129200000|2025-03-04 23:00:00|1713.5|1712.5|1699|1698.5|1717|1716|1695|1694|639744
1741215600000|2025-03-05 23:00:00|1694|1693|1682|1681.5|1704|1703.5|1667|1666|597172
1741302000000|2025-03-06 23:00:00|1691.5|1690.5|1685|1684.5|1696.5|1695.5|1676|1675.5|488344
1741561200000|2025-03-09 23:00:00|1690|1689|1709|1708|1718.5|1717.5|1684.5|1683|747381
1741647600000|2025-03-10 23:00:00|1713.5|1713|1701.5|1700.5|1729.5|1729|1696.5|1696|640062
1741734000000|2025-03-11 23:00:00|1699.5|1698.5|1719.5|1719|1728|1727.5|1699|1698.5|718775
1741820400000|2025-03-12 23:00:00|1724|1723|1733|1732|1739|1738.5|1721|1720|640100
1741906800000|2025-03-13 23:00:00|1729.5|1728|1725|1724.5|1732|1731.5|1716|1715.5|458484
1742166000000|2025-03-16 23:00:00|1722.5|1721|1718|1717.5|1739|1738.5|1715.5|1715|500197
1742252400000|2025-03-17 23:00:00|1725.5|1724.5|1724.5|1724|1743.5|1742.5|1718|1717.5|427292
1742338800000|2025-03-18 23:00:00|1732|1730.5|1723.5|1723|1738|1737|1722.5|1722|320749
1742425200000|2025-03-19 23:00:00|1732|1730.5|1747.5|1747|1749|1748.5|1726.5|1725.5|591359
1742511600000|2025-03-20 23:00:00|1756.5|1756|1758.5|1758|1763.5|1763|1751|1750|674707
1742770800000|2025-03-23 23:00:00|1760|1759|1753|1752|1766|1765.5|1749|1748.5|563084
1742857200000|2025-03-24 23:00:00|1758.5|1758|1772|1771.5|1776.5|1776|1758|1757.5|444649
1742943600000|2025-03-25 23:00:00|1776|1774|1778.5|1777.5|1783.5|1783|1769|1768.5|509721
1743030000000|2025-03-26 23:00:00|1778|1776|1790.5|1789.5|1799.5|1799|1776|1775.5|383817
1743116400000|2025-03-27 23:00:00|1793|1791|1801.5|1801|1808.5|1808|1789.5|1788.5|443155
1743372000000|2025-03-30 22:00:00|1808.5|1806|1799|1798|1816|1815|1794|1793.5|446965
1743458400000|2025-03-31 22:00:00|1806|1804.5|1814|1813.5|1817|1816.5|1798.5|1798|468669
1743544800000|2025-04-01 22:00:00|1833.5|1831.5|1843|1842.5|1858.5|1858|1833.5|1831.5|679888
1743631200000|2025-04-02 22:00:00|1853.5|1851|1889|1888.5|1899.5|1899|1845|1844|901806
1743717600000|2025-04-03 22:00:00|1879.5|1878|1843|1842|1889|1888.5|1839.5|1838.5|1652240
1743976800000|2025-04-06 22:00:00|1773.5|1769.5|1742.5|1742|1802|1800.5|1732.5|1732|2426224
1744063200000|2025-04-07 22:00:00|1783|1781|1777.5|1777|1788.5|1788|1744.5|1743.5|1316214
1744149600000|2025-04-08 22:00:00|1754|1750|1753.5|1752.5|1759.5|1759|1729.5|1728.5|1570895
1744236000000|2025-04-09 22:00:00|1806|1804|1809.5|1808.5|1818|1817|1768|1767|911939
1744322400000|2025-04-10 22:00:00|1816.5|1813.5|1809.5|1809|1829|1828.5|1804.5|1804|809117
1744581600000|2025-04-13 22:00:00|1828.5|1826|1813|1812|1828.5|1826|1802|1801|607399
1744668000000|2025-04-14 22:00:00|1817|1814|1848.5|1847.5|1848.5|1848|1814|1812.5|547450
1744754400000|2025-04-15 22:00:00|1859.5|1856.5|1870.5|1870|1873.5|1872.5|1837.5|1836.5|707724
1744840800000|2025-04-16 22:00:00|1866|1861.5|1873|1872.5|1876.5|1876|1858.5|1858|570233
1745272800000|2025-04-21 22:00:00|1875.5|1873|1890.5|1889.5|1892|1891.5|1871|1870|528122
1745359200000|2025-04-22 22:00:00|1896.5|1896|1879|1878|1896.5|1896|1858|1857.5|809038
1745445600000|2025-04-23 22:00:00|1895|1890.5|1873|1872.5|1898|1894.5|1863|1862|754094
1745532000000|2025-04-24 22:00:00|1734|1731.5|1738.5|1737.5|1749.5|1749|1726.5|1725.5|811424
1745791200000|2025-04-27 22:00:00|1750|1747.5|1754|1753|1769|1768.5|1747.5|1746|636047
1745877600000|2025-04-28 22:00:00|1758.5|1756.5|1788|1787.5|1794.5|1794|1757.5|1756|429188
1745964000000|2025-04-29 22:00:00|1792|1791|1814|1813|1815|1814.5|1787|1786|520469
1746136800000|2025-05-01 22:00:00|1822|1819.5|1808|1807|1826.5|1825|1797|1796|517280
1746396000000|2025-05-04 22:00:00|1814.5|1809|1817.5|1817|1819.5|1819|1806|1805.5|391972
1746482400000|2025-05-05 22:00:00|1820|1817.5|1830|1829|1835|1834.5|1819.5|1817|493005
1746568800000|2025-05-06 22:00:00|1839.5|1837.5|1836.5|1836|1841.5|1840.5|1829.5|1829|396130
1746655200000|2025-05-07 22:00:00|1831|1829.5|1805|1804.5|1831.5|1830.5|1803.5|1803|418887
1746741600000|2025-05-08 22:00:00|1811|1809|1798.5|1798|1818|1817.5|1796|1795|322341
1747000800000|2025-05-11 22:00:00|1804|1803|1762.5|1761.5|1810|1808|1758|1757.5|691935
1747087200000|2025-05-12 22:00:00|1770.5|1768|1763|1762.5|1779|1778.5|1760.5|1760|511290
1747173600000|2025-05-13 22:00:00|1757|1755.5|1762.5|1761.5|1776.5|1775.5|1738|1737.5|583037
1747260000000|2025-05-14 22:00:00|1805.5|1803.5|1835.5|1835|1844|1843|1761.5|1760|799567
1747346400000|2025-05-15 22:00:00|1847|1845|1837|1836.5|1848.5|1848|1828.5|1827.5|446592
1747605600000|2025-05-18 22:00:00|1848.5|1847.5|1844|1843|1855.5|1855|1836|1835.5|459244
1747692000000|2025-05-19 22:00:00|1857.5|1856|1874.5|1874|1880|1879.5|1856|1855|405793
1747778400000|2025-05-20 22:00:00|1878|1875.5|1884.5|1884|1889|1888|1870.5|1870|443844
1747864800000|2025-05-21 22:00:00|1879.5|1875.5|1894|1893|1895|1894|1873.5|1873|450395
1747951200000|2025-05-22 22:00:00|1893.5|1892|1888.5|1888|1895|1894.5|1876|1875.5|673057
1748210400000|2025-05-25 22:00:00|1897|1895.5|1907|1906.5|1911.5|1911|1897|1895.5|371306
1748296800000|2025-05-26 22:00:00|1909|1904|1901.5|1901|1910|1909|1892.5|1892|389085
1748383200000|2025-05-27 22:00:00|1898.5|1897|1898.5|1897.5|1909.5|1908.5|1891.5|1891|372671
1748469600000|2025-05-28 22:00:00|1895|1889.5|1891.5|1891|1898.5|1898|1878|1877|283261
1748556000000|2025-05-29 22:00:00|1900|1897.5|1894.5|1893.5|1905|1904.5|1891.5|1891|281212
1748815200000|2025-06-01 22:00:00|1907|1903.5|1909.5|1908.5|1914|1913|1892|1891.5|348218
1748901600000|2025-06-02 22:00:00|1923|1921|1905.5|1905|1923|1922.5|1903.5|1903|281959
1748988000000|2025-06-03 22:00:00|1916.5|1915.5|1899|1898.5|1916.5|1915.5|1898.5|1898|276996
1749074400000|2025-06-04 22:00:00|1915.5|1914|1923.5|1922.5|1930|1929.5|1895|1893.5|449311
1749160800000|2025-06-05 22:00:00|1934|1931|1917.5|1917|1935|1933.5|1908|1907.5|393746
1749420000000|2025-06-08 22:00:00|1920|1919.5|1911.5|1910.5|1925|1922.5|1904.5|1904|202714
1749506400000|2025-06-09 22:00:00|1919|1917.5|1910.5|1910|1920|1919|1895.5|1895|342082
1749592800000|2025-06-10 22:00:00|1914.5|1913|1930.5|1930|1933.5|1933|1907|1905.5|368610
1749679200000|2025-06-11 22:00:00|1936.5|1935.5|1961|1960.5|1964|1963.5|1931|1930.5|387320
1749765600000|2025-06-12 22:00:00|1964.5|1964|1983|1982.5|1994.5|1993.5|1961.5|1961|582022
1750024800000|2025-06-15 22:00:00|1982.5|1980.5|1980|1979|2003|2002|1976|1975|644309
1750111200000|2025-06-16 22:00:00|1960|1958|1954|1953|1962.5|1961|1928.5|1928|520502
1750197600000|2025-06-17 22:00:00|1965|1964.5|1966|1965|1974.5|1974|1955.5|1954.5|276038
1750284000000|2025-06-18 22:00:00|1962|1961|1954|1953.5|1968|1967|1949.5|1949|205531
1750370400000|2025-06-19 22:00:00|1955.5|1955|1950.5|1950|1958.5|1957.5|1944.5|1944|448780
1750629600000|2025-06-22 22:00:00|1950.5|1949.5|1974.5|1973.5|1982.5|1982|1946.5|1945.5|295193
1750716000000|2025-06-23 22:00:00|1933.5|1927.5|1975.5|1975|1985|1984|1930|1927.5|446137
1750802400000|2025-06-24 22:00:00|1977|1973.5|1973.5|1973|1984|1983.5|1967|1966.5|246647
1750888800000|2025-06-25 22:00:00|1982|1979|1983|1982.5|1994|1993.5|1980|1978|261513
1750975200000|2025-06-26 22:00:00|1980|1978|1987.5|1987|1999.5|1999|1976|1974|283301
1751234400000|2025-06-29 22:00:00|1999|1996.5|1993.5|1993|1999|1996.5|1977|1976.5|262790
1751320800000|2025-06-30 22:00:00|1999|1996.5|1999|1998|2014|2013|1992|1991.5|218128
1751407200000|2025-07-01 22:00:00|2004|2002|1992|1991.5|2010|2008|1986|1985.5|267825
1751493600000|2025-07-02 22:00:00|1984|1981.5|1950.5|1950|1990|1988|1942|1941|444077
1751580000000|2025-07-03 22:00:00|1959.5|1957|1981.5|1981|1986|1985.5|1947|1946.5|300811
1751839200000|2025-07-06 22:00:00|1985.5|1984|1973.5|1973|1985.5|1985|1966.5|1966|179337
1751925600000|2025-07-07 22:00:00|1979|1978.5|1962.5|1962|1989|1988|1958|1957.5|284152
1752012000000|2025-07-08 22:00:00|1966|1965|1979.5|1978.5|1980.5|1980|1960.5|1960|231268
1752098400000|2025-07-09 22:00:00|1983|1982.5|1948.5|1948|1989.5|1989|1947|1946.5|320385
1752184800000|2025-07-10 22:00:00|1957|1956|1962.5|1962|1966.5|1965.5|1954|1953|245548
1752444000000|2025-07-13 22:00:00|1975.5|1974|1975|1974|1979|1978|1965|1964.5|313029
1752530400000|2025-07-14 22:00:00|1980.5|1979|1949|1948.5|1982.5|1981.5|1946|1945.5|292047
1752616800000|2025-07-15 22:00:00|1956|1955.5|1940.5|1940|1959|1957.5|1938.5|1938|247893
1752703200000|2025-07-16 22:00:00|1932|1926|1940.5|1940|1944.5|1944|1925.5|1925|199071
1752789600000|2025-07-17 22:00:00|1942|1939|1953|1952|1953.5|1952.5|1937|1936.5|196843
1753048800000|2025-07-20 22:00:00|1957.5|1957|1961|1960|1961|1960.5|1946|1945.5|199811
1753135200000|2025-07-21 22:00:00|1975|1973.5|1996.5|1995.5|1997|1996.5|1966|1965.5|292018
1753221600000|2025-07-22 22:00:00|1999.5|1997|1966.5|1966|2000|1999|1963.5|1963|365662
1753308000000|2025-07-23 22:00:00|1952.5|1949.5|1966|1965.5|1972|1971.5|1949|1948.5|250861
1753394400000|2025-07-24 22:00:00|1970|1969|1970|1969|1972.5|1972|1952|1951.5|239190
1753653600000|2025-07-27 22:00:00|1967|1965|1958.5|1957.5|1969.5|1969|1956|1955.5|229926
1753740000000|2025-07-28 22:00:00|1961.5|1960|1962.5|1961.5|1976.5|1976|1955.5|1955|173563
1753826400000|2025-07-29 22:00:00|1959.5|1958|1963.5|1963|1967.5|1967|1952|1951|365035
1753912800000|2025-07-30 22:00:00|1973|1971.5|1964|1963|1973|1972|1955|1954|332169
1753999200000|2025-07-31 22:00:00|1898.5|1827|1913|1912.5|1927|1926|1850.5|1827|593872
1754258400000|2025-08-03 22:00:00|1913.5|1913|1911|1910|1927|1925|1900|1899|280514
1754344800000|2025-08-04 22:00:00|1918|1916|1904|1903.5|1919.5|1918|1896.5|1896|282786
1754431200000|2025-08-05 22:00:00|1903|1902|1924|1923|1933.5|1932.5|1903|1901.5|261903
1754517600000|2025-08-06 22:00:00|1914|1912|1887.5|1886.5|1914|1912.5|1878.5|1877.5|334177
1754604000000|2025-08-07 22:00:00|1891|1890.5|1871|1870|1899.5|1899|1870|1869.5|310301
1754863200000|2025-08-10 22:00:00|1870.5|1869|1878.5|1878|1878.5|1878|1861.5|1860.5|221598
1754949600000|2025-08-11 22:00:00|1883.5|1881.5|1867.5|1866.5|1892|1891|1865|1864.5|225556
1755036000000|2025-08-12 22:00:00|1879.5|1877.5|1869|1868.5|1883|1882|1867.5|1867|171656
1755122400000|2025-08-13 22:00:00|1873.5|1870.5|1864|1863.5|1875|1874.5|1851.5|1851|207977
1755208800000|2025-08-14 22:00:00|1864.5|1863|1888|1887|1889.5|1889|1862.5|1861|249193
1755468000000|2025-08-17 22:00:00|1903.5|1900.5|1865|1864|1905|1904.5|1863|1862.5|181013
1755554400000|2025-08-18 22:00:00|1869|1867|1867|1866|1882|1881.5|1863.5|1862|228759
1755640800000|2025-08-19 22:00:00|1872.5|1870|1890.5|1890|1893.5|1893|1859|1858.5|79441
1755727200000|2025-08-20 22:00:00|1889|1888|1890|1889|1892.5|1892|1881.5|1881|198744
1755813600000|2025-08-21 22:00:00|1887.5|1885.5|1880|1879.5|1892.5|1890.5|1877.5|1877|220663
1756072800000|2025-08-24 22:00:00|1872|1870.5|1823|1822|1872|1870.5|1821.5|1821|261501
1756159200000|2025-08-25 22:00:00|1819.5|1817|1800|1799.5|1819.5|1817|1779.5|1779|466543
1756245600000|2025-08-26 22:00:00|1804.5|1802.5|1791.5|1791|1812.5|1810.5|1785|1784.5|296495
1756332000000|2025-08-27 22:00:00|1795|1793|1779.5|1778.5|1799.5|1799|1766.5|1766|322300
1756418400000|2025-08-28 22:00:00|1772.5|1771|1771|1770|1779|1778.5|1756|1755.5|249361
1756677600000|2025-08-31 22:00:00|1772|1771.5|1757|1756.5|1776.5|1776|1755|1754|263173
1756764000000|2025-09-01 22:00:00|1759.5|1757.5|1730|1729.5|1760|1759|1728.5|1728|328446
1756850400000|2025-09-02 22:00:00|1736|1734.5|1755|1754.5|1757.5|1757|1720.5|1719.5|287086
1756936800000|2025-09-03 22:00:00|1756.5|1755|1765|1764|1778.5|1777.5|1754.5|1753.5|264402
1757023200000|2025-09-04 22:00:00|1768|1766.5|1762|1761|1774|1773.5|1758.5|1758|279006
1757282400000|2025-09-07 22:00:00|1769|1765|1779|1778|1779|1778.5|1761|1760.5|224116
1757368800000|2025-09-08 22:00:00|1777|1775.5|1783|1781.5|1788|1787|1772|1771.5|219102
1757455200000|2025-09-09 22:00:00|1783.5|1782|1790|1789|1797.5|1797|1775|1774|261414
1757541600000|2025-09-10 22:00:00|1795.5|1794.5|1806.5|1806|1819.5|1819|1794|1793.5|378973
1757628000000|2025-09-11 22:00:00|1814.5|1813.5|1818.5|1817.5|1824|1823.5|1804|1803.5|258088
1757887200000|2025-09-14 22:00:00|1828|1826.5|1840.5|1840|1845|1844.5|1817.5|1816|284947
1757973600000|2025-09-15 22:00:00|1839.5|1838.5|1804.5|1804|1840.5|1839.5|1804|1803|266583
1758060000000|2025-09-16 22:00:00|1794|1791.5|1787.5|1787|1803.5|1803|1787|1786.5|223398
1758146400000|2025-09-17 22:00:00|1792|1791|1784.5|1783.5|1800|1799.5|1780|1779|285886
1758232800000|2025-09-18 22:00:00|1783|1781|1794.5|1794|1796.5|1796|1783|1781|309095
1758492000000|2025-09-21 22:00:00|1794|1791|1814.5|1814|1815|1814|1790|1789|206536
1758578400000|2025-09-22 22:00:00|1827|1825|1812.5|1812|1833|1832.5|1806.5|1806|214550
1758664800000|2025-09-23 22:00:00|1821|1820|1809.5|1809|1828|1827|1801.5|1801|192291
1758751200000|2025-09-24 22:00:00|1802|1801.5|1814|1813|1825.5|1825|1797|1795.5|216422
1758837600000|2025-09-25 22:00:00|1824.5|1822|1826.5|1825.5|1833|1832.5|1817.5|1816|203857
1759096800000|2025-09-28 22:00:00|1833.5|1833|1822|1821|1833.5|1833|1811|1810|159394
1759183200000|2025-09-29 22:00:00|1823|1822.5|1832|1831.5|1832.5|1832|1808.5|1808|158561
1759269600000|2025-09-30 22:00:00|1849.5|1847|1870.5|1870|1873|1872.5|1839|1837.5|346924
1759356000000|2025-10-01 22:00:00|1861.5|1861|1860.5|1860|1863|1861.5|1844.5|1844|319708
1759442400000|2025-10-02 22:00:00|1868|1866|1869.5|1868.5|1874|1873|1850.5|1850|292887
1759701600000|2025-10-05 22:00:00|1864|1861.5|1831.5|1831|1864|1862|1779.5|1778.5|811299
1759788000000|2025-10-06 22:00:00|1849.5|1847|1844|1843.5|1851.5|1849.5|1819|1818.5|264528
1759874400000|2025-10-07 22:00:00|1850.5|1849.5|1854.5|1854|1871|1870|1845|1844|380217
1759960800000|2025-10-08 22:00:00|1858.5|1855.5|1888|1887.5|1893.5|1893|1854|1852.5|263279
1760047200000|2025-10-09 22:00:00|1892.5|1892|1892.5|1891.5|1903|1902.5|1890.5|1889.5|324946