960415200000|2000-06-07 22:00:00|50555.713239|50555.713239|48193.296733|48193.296733|50933.69988|50933.69988|47626.316771|47626.316771|613032
960501600000|2000-06-08 22:00:00|48854.773354|48854.773354|48004.303412|48004.303412|49894.236617|49894.236617|47909.806752|47909.806752|493905
960847200000|2000-06-12 22:00:00|48665.780034|48665.780034|47909.806752|47909.806752|48949.270015|48949.270015|47626.316771|47626.316771|307514
960933600000|2000-06-13 22:00:00|48004.303412|48004.303412|48665.780034|48665.780034|48760.276694|48760.276694|47720.813431|47720.813431|292374
961020000000|2000-06-14 22:00:00|48571.283374|48571.283374|47815.310092|47815.310092|48854.773354|48854.773354|47815.310092|47815.310092|207432
961106400000|2000-06-15 22:00:00|47815.310092|47815.310092|48193.296733|48193.296733|48476.786713|48476.786713|47342.82679|47342.82679|223066
961365600000|2000-06-18 22:00:00|48004.303412|48004.303412|48476.786713|48476.786713|48665.780034|48665.780034|47909.806752|47909.806752|144602
961452000000|2000-06-19 22:00:00|48760.276694|48760.276694|48476.786713|48476.786713|49232.759995|49232.759995|48476.786713|48476.786713|210807
961538400000|2000-06-20 22:00:00|48571.283374|48571.283374|48287.793393|48287.793393|48571.283374|48571.283374|48004.303412|48004.303412|147046
961624800000|2000-06-21 22:00:00|48382.290053|48382.290053|48004.303412|48004.303412|48665.780034|48665.780034|47815.310092|47815.310092|154368
961711200000|2000-06-22 22:00:00|48004.303412|48004.303412|48004.303412|48004.303412|48287.793393|48287.793393|47815.310092|47815.310092|156093
961970400000|2000-06-25 22:00:00|48004.303412|48004.303412|48098.800072|48098.800072|48382.290053|48382.290053|47815.310092|47815.310092|133366
962056800000|2000-06-26 22:00:00|48193.296733|48193.296733|47437.323451|47437.323451|48287.793393|48287.793393|47437.323451|47437.323451|244253
962143200000|2000-06-27 22:00:00|47248.33013|47248.33013|47437.323451|47437.323451|47815.310092|47815.310092|46823.095159|46823.095159|122171
962229600000|2000-06-28 22:00:00|47626.316771|47626.316771|46870.343489|46870.343489|47815.310092|47815.310092|46870.343489|46870.343489|66205
962316000000|2000-06-29 22:00:00|46775.846829|46775.846829|46917.591819|46917.591819|47437.323451|47437.323451|46775.846829|46775.846829|62677
962575200000|2000-07-02 22:00:00|47059.336809|47059.336809|47531.820111|47531.820111|47815.310092|47815.310092|47012.088479|47012.088479|57291
962661600000|2000-07-03 22:00:00|47720.813431|47720.813431|47720.813431|47720.813431|48287.793393|48287.793393|47626.316771|47626.316771|106466
962748000000|2000-07-04 22:00:00|47815.310092|47815.310092|47437.323451|47437.323451|47815.310092|47815.310092|47059.336809|47059.336809|90197
962834400000|2000-07-05 22:00:00|47248.33013|47248.33013|46823.095159|46823.095159|47437.323451|47437.323451|46823.095159|46823.095159|113229
962920800000|2000-07-06 22:00:00|46870.343489|46870.343489|45972.625216|45972.625216|47012.088479|47012.088479|45972.625216|45972.625216|162133
963180000000|2000-07-09 22:00:00|46445.108518|46445.108518|46161.618537|46161.618537|46681.350168|46681.350168|46161.618537|46161.618537|77556
963266400000|2000-07-10 22:00:00|46208.866867|46208.866867|45736.383566|45736.383566|46445.108518|46445.108518|45547.390245|45547.390245|96705
963352800000|2000-07-11 22:00:00|46019.873547|46019.873547|45878.128556|45878.128556|46539.605178|46539.605178|45452.893585|45452.893585|94876
963439200000|2000-07-12 22:00:00|46303.363527|46303.363527|47153.83347|47153.83347|47342.82679|47342.82679|46114.370207|46114.370207|163631
963525600000|2000-07-13 22:00:00|47248.33013|47248.33013|47248.33013|47248.33013|47909.806752|47909.806752|46964.840149|46964.840149|97296
963784800000|2000-07-16 22:00:00|47531.820111|47531.820111|48004.303412|48004.303412|48287.793393|48287.793393|47437.323451|47437.323451|120190
963871200000|2000-07-17 22:00:00|48004.303412|48004.303412|47248.33013|47248.33013|48193.296733|48193.296733|47248.33013|47248.33013|64048
963957600000|2000-07-18 22:00:00|47437.323451|47437.323451|47248.33013|47248.33013|48098.800072|48098.800072|47248.33013|47248.33013|124921
964044000000|2000-07-19 22:00:00|47153.83347|47153.83347|46492.356848|46492.356848|47342.82679|47342.82679|46492.356848|46492.356848|61949
964389600000|2000-07-23 22:00:00|46539.605178|46539.605178|46161.618537|46161.618537|46634.101838|46634.101838|46067.121877|46067.121877|47717
964476000000|2000-07-24 22:00:00|46114.370207|46114.370207|46114.370207|46114.370207|46303.363527|46303.363527|46019.873547|46019.873547|64440
964562400000|2000-07-25 22:00:00|46161.618537|46161.618537|46161.618537|46161.618537|46492.356848|46492.356848|46019.873547|46019.873547|42332
964648800000|2000-07-26 22:00:00|46350.611858|46350.611858|46019.873547|46019.873547|46397.860188|46397.860188|46019.873547|46019.873547|78709
964735200000|2000-07-27 22:00:00|46114.370207|46114.370207|46161.618537|46161.618537|46397.860188|46397.860188|45925.376886|45925.376886|20581
964994400000|2000-07-30 22:00:00|46114.370207|46114.370207|45972.625216|45972.625216|46303.363527|46303.363527|45972.625216|45972.625216|22574
965167200000|2000-08-01 22:00:00|46019.873547|46019.873547|46067.121877|46067.121877|46303.363527|46303.363527|45830.880226|45830.880226|49112
965253600000|2000-08-02 22:00:00|45925.376886|45925.376886|46634.101838|46634.101838|46964.840149|46964.840149|45878.128556|45878.128556|82674
965340000000|2000-08-03 22:00:00|46775.846829|46775.846829|47201.0818|47201.0818|47626.316771|47626.316771|46681.350168|46681.350168|74407
965599200000|2000-08-06 22:00:00|47059.336809|47059.336809|47012.088479|47012.088479|47248.33013|47248.33013|47012.088479|47012.088479|23812
965685600000|2000-08-07 22:00:00|46964.840149|46964.840149|47437.323451|47437.323451|47437.323451|47437.323451|46397.860188|46397.860188|74861
965772000000|2000-08-08 22:00:00|47720.813431|47720.813431|47626.316771|47626.316771|48004.303412|48004.303412|47153.83347|47153.83347|407766
965858400000|2000-08-09 22:00:00|47248.33013|47248.33013|47909.806752|47909.806752|47909.806752|47909.806752|47248.33013|47248.33013|171081
965944800000|2000-08-10 22:00:00|47626.316771|47626.316771|47815.310092|47815.310092|48004.303412|48004.303412|47531.820111|47531.820111|97681
966204000000|2000-08-13 22:00:00|47909.806752|47909.806752|48287.793393|48287.793393|48665.780034|48665.780034|47531.820111|47531.820111|293576
966290400000|2000-08-14 22:00:00|48287.793393|48287.793393|47153.83347|47153.83347|48476.786713|48476.786713|46917.591819|46917.591819|506663
966376800000|2000-08-15 22:00:00|47106.58514|47106.58514|45878.128556|45878.128556|47342.82679|47342.82679|45878.128556|45878.128556|117690
966463200000|2000-08-16 22:00:00|45830.880226|45830.880226|45169.403604|45169.403604|46114.370207|46114.370207|44885.913623|44885.913623|69551
966549600000|2000-08-17 22:00:00|45263.900265|45263.900265|45689.135236|45689.135236|45925.376886|45925.376886|44933.161954|44933.161954|88080
966808800000|2000-08-20 22:00:00|45500.141915|45500.141915|45736.383566|45736.383566|45783.631896|45783.631896|45358.396925|45358.396925|26505
966895200000|2000-08-21 22:00:00|45547.390245|45547.390245|44649.671973|44649.671973|45689.135236|45689.135236|44555.175313|44555.175313|67663
966981600000|2000-08-22 22:00:00|44885.913623|44885.913623|44413.430322|44413.430322|44885.913623|44885.913623|44318.933662|44318.933662|43627
967068000000|2000-08-23 22:00:00|44366.181992|44366.181992|44791.416963|44791.416963|45027.658614|45027.658614|44366.181992|44366.181992|53471
967154400000|2000-08-24 22:00:00|44791.416963|44791.416963|44744.168633|44744.168633|45027.658614|45027.658614|44649.671973|44649.671973|60351
967413600000|2000-08-27 22:00:00|44507.926982|44507.926982|44507.926982|44507.926982|44649.671973|44649.671973|44129.940341|44129.940341|25679
967500000000|2000-08-28 22:00:00|44413.430322|44413.430322|44082.692011|44082.692011|44460.678652|44460.678652|43704.70537|43704.70537|107186
967586400000|2000-08-29 22:00:00|44035.443681|44035.443681|43468.46372|43468.46372|44177.188672|44177.188672|43279.470399|43279.470399|62239
967672800000|2000-08-30 22:00:00|43279.470399|43279.470399|44035.443681|44035.443681|44035.443681|44035.443681|43137.725409|43137.725409|127654
967759200000|2000-08-31 22:00:00|43988.195351|43988.195351|44507.926982|44507.926982|45122.155274|45122.155274|43657.45704|43657.45704|128704
968018400000|2000-09-03 22:00:00|44318.933662|44318.933662|44507.926982|44507.926982|44744.168633|44744.168633|44318.933662|44318.933662|26643
968104800000|2000-09-04 22:00:00|44413.430322|44413.430322|44602.423643|44602.423643|44696.920303|44696.920303|44366.181992|44366.181992|31885
968191200000|2000-09-05 22:00:00|44413.430322|44413.430322|44318.933662|44318.933662|44602.423643|44602.423643|43940.947021|43940.947021|87391
968277600000|2000-09-06 22:00:00|44177.188672|44177.188672|44460.678652|44460.678652|44838.665293|44838.665293|43846.450361|43846.450361|48250
968364000000|2000-09-07 22:00:00|44838.665293|44838.665293|44791.416963|44791.416963|45641.886906|45641.886906|44649.671973|44649.671973|152672
968623200000|2000-09-10 22:00:00|44602.423643|44602.423643|44224.437002|44224.437002|44791.416963|44791.416963|43940.947021|43940.947021|27742
968709600000|2000-09-11 22:00:00|44035.443681|44035.443681|43657.45704|43657.45704|44129.940341|44129.940341|43657.45704|43657.45704|55214
968796000000|2000-09-12 22:00:00|43657.45704|43657.45704|43846.450361|43846.450361|44035.443681|44035.443681|43657.45704|43657.45704|28193
968882400000|2000-09-13 22:00:00|43751.9537|43751.9537|43704.70537|43704.70537|43893.698691|43893.698691|43562.96038|43562.96038|37298
968968800000|2000-09-14 22:00:00|43846.450361|43846.450361|44460.678652|44460.678652|44744.168633|44744.168633|43704.70537|43704.70537|95243
969228000000|2000-09-17 22:00:00|44224.437002|44224.437002|44366.181992|44366.181992|44507.926982|44507.926982|44224.437002|44224.437002|25224
969314400000|2000-09-18 22:00:00|44413.430322|44413.430322|44129.940341|44129.940341|44602.423643|44602.423643|43799.202031|43799.202031|63782
969400800000|2000-09-19 22:00:00|44035.443681|44035.443681|43940.947021|43940.947021|44129.940341|44129.940341|43562.96038|43562.96038|47678
969487200000|2000-09-20 22:00:00|44035.443681|44035.443681|43940.947021|43940.947021|44035.443681|44035.443681|43657.45704|43657.45704|25178
969573600000|2000-09-21 22:00:00|43751.9537|43751.9537|43704.70537|43704.70537|44177.188672|44177.188672|43657.45704|43657.45704|30419
969832800000|2000-09-24 22:00:00|43751.9537|43751.9537|43751.9537|43751.9537|44177.188672|44177.188672|43562.96038|43562.96038|21559
969919200000|2000-09-25 22:00:00|43468.46372|43468.46372|42570.745447|42570.745447|43468.46372|43468.46372|42334.503796|42334.503796|104253
970005600000|2000-09-26 22:00:00|42523.497117|42523.497117|42617.993777|42617.993777|42995.980418|42995.980418|42334.503796|42334.503796|250049
970092000000|2000-09-27 22:00:00|42665.242107|42665.242107|42712.490438|42712.490438|42854.235428|42854.235428|42523.497117|42523.497117|23774
970178400000|2000-09-28 22:00:00|42948.732088|42948.732088|42287.255466|42287.255466|43279.470399|43279.470399|42287.255466|42287.255466|62693
970437600000|2000-10-01 22:00:00|42523.497117|42523.497117|43137.725409|43137.725409|43279.470399|43279.470399|42476.248787|42476.248787|34725
970524000000|2000-10-02 22:00:00|43279.470399|43279.470399|42523.497117|42523.497117|43326.718729|43326.718729|42523.497117|42523.497117|50850
970610400000|2000-10-03 22:00:00|42712.490438|42712.490438|42665.242107|42665.242107|42806.987098|42806.987098|42287.255466|42287.255466|21712
970696800000|2000-10-04 22:00:00|42523.497117|42523.497117|42523.497117|42523.497117|42854.235428|42854.235428|42429.000457|42429.000457|20261
970783200000|2000-10-05 22:00:00|42523.497117|42523.497117|42334.503796|42334.503796|42712.490438|42712.490438|42098.262146|42098.262146|41688
971042400000|2000-10-08 22:00:00|42334.503796|42334.503796|42003.765486|42003.765486|42334.503796|42334.503796|41956.517155|41956.517155|22281
971128800000|2000-10-09 22:00:00|42051.013816|42051.013816|42476.248787|42476.248787|42476.248787|42476.248787|41956.517155|41956.517155|35175
971215200000|2000-10-10 22:00:00|42192.758806|42192.758806|41625.778845|41625.778845|42240.007136|42240.007136|41484.033854|41484.033854|42367
971301600000|2000-10-11 22:00:00|41578.530514|41578.530514|40822.557232|40822.557232|41720.275505|41720.275505|39688.597309|39688.597309|113352
971388000000|2000-10-12 22:00:00|40397.322261|40397.322261|41106.047213|41106.047213|41436.785524|41436.785524|40255.577271|40255.577271|36496
971647200000|2000-10-15 22:00:00|41200.543873|41200.543873|40917.053893|40917.053893|41484.033854|41484.033854|40869.805562|40869.805562|28641
971733600000|2000-10-16 22:00:00|40822.557232|40822.557232|40633.563912|40633.563912|41153.295543|41153.295543|40491.818921|40491.818921|28649
971820000000|2000-10-17 22:00:00|40491.818921|40491.818921|39972.08729|39972.08729|40633.563912|40633.563912|39877.59063|39877.59063|22545
971906400000|2000-10-18 22:00:00|40208.328941|40208.328941|40397.322261|40397.322261|40680.812242|40680.812242|39877.59063|39877.59063|40240
971992800000|2000-10-19 22:00:00|40444.570591|40444.570591|40539.067252|40539.067252|40775.308902|40775.308902|40019.33562|40019.33562|40786
972252000000|2000-10-22 22:00:00|40350.073931|40350.073931|40255.577271|40255.577271|40633.563912|40633.563912|39830.3423|39830.3423|25604
972338400000|2000-10-23 22:00:00|40161.080611|40161.080611|40728.060572|40728.060572|40964.302223|40964.302223|40113.83228|40113.83228|51844
972424800000|2000-10-24 22:00:00|40680.812242|40680.812242|40539.067252|40539.067252|41106.047213|41106.047213|40302.825601|40302.825601|28808
972511200000|2000-10-25 22:00:00|40397.322261|40397.322261|40113.83228|40113.83228|40539.067252|40539.067252|40066.58395|40066.58395|17230
972597600000|2000-10-26 22:00:00|40066.58395|40066.58395|40066.58395|40066.58395|40302.825601|40302.825601|40019.33562|40019.33562|25571
972860400000|2000-10-29 23:00:00|40066.58395|40066.58395|40208.328941|40208.328941|40302.825601|40302.825601|39735.845639|39735.845639|13928
972946800000|2000-10-30 23:00:00|40680.812242|40680.812242|40728.060572|40728.060572|41531.282184|41531.282184|40491.818921|40491.818921|99790
973033200000|2000-10-31 23:00:00|40775.308902|40775.308902|40633.563912|40633.563912|41106.047213|41106.047213|40255.577271|40255.577271|68277
973119600000|2000-11-01 23:00:00|40350.073931|40350.073931|40917.053893|40917.053893|40964.302223|40964.302223|40350.073931|40350.073931|61410
973206000000|2000-11-02 23:00:00|41058.798883|41058.798883|41673.027175|41673.027175|41956.517155|41956.517155|41011.550553|41011.550553|109375
973465200000|2000-11-05 23:00:00|41436.785524|41436.785524|40633.563912|40633.563912|41531.282184|41531.282184|40586.315582|40586.315582|43799
973551600000|2000-11-06 23:00:00|40491.818921|40491.818921|40255.577271|40255.577271|40869.805562|40869.805562|40019.33562|40019.33562|29593
973638000000|2000-11-07 23:00:00|40066.58395|40066.58395|40161.080611|40161.080611|40350.073931|40350.073931|39688.597309|39688.597309|27363
973724400000|2000-11-08 23:00:00|40302.825601|40302.825601|40161.080611|40161.080611|40633.563912|40633.563912|40019.33562|40019.33562|29546
973810800000|2000-11-09 23:00:00|40161.080611|40161.080611|40161.080611|40161.080611|40350.073931|40350.073931|40066.58395|40066.58395|14277
974070000000|2000-11-12 23:00:00|40161.080611|40161.080611|39924.83896|39924.83896|40255.577271|40255.577271|39594.100649|39594.100649|21990
974156400000|2000-11-13 23:00:00|39924.83896|39924.83896|40113.83228|40113.83228|40444.570591|40444.570591|39877.59063|39877.59063|21083
974242800000|2000-11-14 23:00:00|40066.58395|40066.58395|39688.597309|39688.597309|40161.080611|40161.080611|39357.858998|39357.858998|30402
974329200000|2000-11-15 23:00:00|39499.603989|39499.603989|39972.08729|39972.08729|39972.08729|39972.08729|39310.610668|39310.610668|51709
974415600000|2000-11-16 23:00:00|39783.093969|39783.093969|39405.107328|39405.107328|39924.83896|39924.83896|39310.610668|39310.610668|37751
974674800000|2000-11-19 23:00:00|39357.858998|39357.858998|39074.369018|39074.369018|39405.107328|39405.107328|38554.637386|38554.637386|45625
974761200000|2000-11-20 23:00:00|38838.127367|38838.127367|38743.630707|38743.630707|38979.872357|38979.872357|38601.885716|38601.885716|16569
974847600000|2000-11-21 23:00:00|38554.637386|38554.637386|38554.637386|38554.637386|39027.120687|39027.120687|38460.140726|38460.140726|39307
974934000000|2000-11-22 23:00:00|38460.140726|38460.140726|39027.120687|39027.120687|39121.617348|39121.617348|38460.140726|38460.140726|29901
975020400000|2000-11-23 23:00:00|39074.369018|39074.369018|39310.610668|39310.610668|39641.348979|39641.348979|39027.120687|39027.120687|22914
975279600000|2000-11-26 23:00:00|39877.59063|39877.59063|40539.067252|40539.067252|40775.308902|40775.308902|39783.093969|39783.093969|102370
975366000000|2000-11-27 23:00:00|40680.812242|40680.812242|40539.067252|40539.067252|40822.557232|40822.557232|40444.570591|40444.570591|49953
975452400000|2000-11-28 23:00:00|40397.322261|40397.322261|40822.557232|40822.557232|40869.805562|40869.805562|40350.073931|40350.073931|32030
975538800000|2000-11-29 23:00:00|40633.563912|40633.563912|40917.053893|40917.053893|40964.302223|40964.302223|40633.563912|40633.563912|41636
975625200000|2000-11-30 23:00:00|40964.302223|40964.302223|41578.530514|41578.530514|41673.027175|41673.027175|40917.053893|40917.053893|98071
975884400000|2000-12-03 23:00:00|41720.275505|41720.275505|41673.027175|41673.027175|41862.020495|41862.020495|41295.040534|41295.040534|66371
975970800000|2000-12-04 23:00:00|41673.027175|41673.027175|41531.282184|41531.282184|41767.523835|41767.523835|41389.537194|41389.537194|36388
976057200000|2000-12-05 23:00:00|41578.530514|41578.530514|40917.053893|40917.053893|41578.530514|41578.530514|40917.053893|40917.053893|23469
976143600000|2000-12-06 23:00:00|40491.818921|40491.818921|40917.053893|40917.053893|41058.798883|41058.798883|40491.818921|40491.818921|25691
976230000000|2000-12-07 23:00:00|41106.047213|41106.047213|41153.295543|41153.295543|41247.792203|41247.792203|40822.557232|40822.557232|33778
976489200000|2000-12-10 23:00:00|41436.785524|41436.785524|40728.060572|40728.060572|41436.785524|41436.785524|40680.812242|40680.812242|20152
976575600000|2000-12-11 23:00:00|40964.302223|40964.302223|40161.080611|40161.080611|40964.302223|40964.302223|40019.33562|40019.33562|38865
976662000000|2000-12-12 23:00:00|40444.570591|40444.570591|40208.328941|40208.328941|40539.067252|40539.067252|40113.83228|40113.83228|72000
976748400000|2000-12-13 23:00:00|40161.080611|40161.080611|40255.577271|40255.577271|40350.073931|40350.073931|39263.362338|39263.362338|106293
976834800000|2000-12-14 23:00:00|40066.58395|40066.58395|40350.073931|40350.073931|40397.322261|40397.322261|40019.33562|40019.33562|58092
977094000000|2000-12-17 23:00:00|40491.818921|40491.818921|40491.818921|40491.818921|40917.053893|40917.053893|40255.577271|40255.577271|25385
977180400000|2000-12-18 23:00:00|40397.322261|40397.322261|40350.073931|40350.073931|40680.812242|40680.812242|40066.58395|40066.58395|31757
977266800000|2000-12-19 23:00:00|40113.83228|40113.83228|39877.59063|39877.59063|40539.067252|40539.067252|39735.845639|39735.845639|37214
977353200000|2000-12-20 23:00:00|40113.83228|40113.83228|39735.845639|39735.845639|40113.83228|40113.83228|39688.597309|39688.597309|13125
977439600000|2000-12-21 23:00:00|39783.093969|39783.093969|40255.577271|40255.577271|40255.577271|40255.577271|39546.852319|39546.852319|44835
977871600000|2000-12-26 23:00:00|40019.33562|40019.33562|40066.58395|40066.58395|40255.577271|40255.577271|39924.83896|39924.83896|14567
977958000000|2000-12-27 23:00:00|40208.328941|40208.328941|40302.825601|40302.825601|40350.073931|40350.073931|39924.83896|39924.83896|18330
978044400000|2000-12-28 23:00:00|40397.322261|40397.322261|40491.818921|40491.818921|40633.563912|40633.563912|40066.58395|40066.58395|17951
978476400000|2001-01-02 23:00:00|40161.080611|40161.080611|40444.570591|40444.570591|40586.315582|40586.315582|40066.58395|40066.58395|16900
978562800000|2001-01-03 23:00:00|40350.073931|40350.073931|40539.067252|40539.067252|40964.302223|40964.302223|40350.073931|40350.073931|43704
978649200000|2001-01-04 23:00:00|40633.563912|40633.563912|41011.550553|41011.550553|41342.288864|41342.288864|40444.570591|40444.570591|113032
978908400000|2001-01-07 23:00:00|41106.047213|41106.047213|41956.517155|41956.517155|42003.765486|42003.765486|41106.047213|41106.047213|214122
978994800000|2001-01-08 23:00:00|42381.752127|42381.752127|42003.765486|42003.765486|42523.497117|42523.497117|41531.282184|41531.282184|180964
979081200000|2001-01-09 23:00:00|41956.517155|41956.517155|41767.523835|41767.523835|42003.765486|42003.765486|41389.537194|41389.537194|52951
979167600000|2001-01-10 23:00:00|41862.020495|41862.020495|41578.530514|41578.530514|42145.510476|42145.510476|41484.033854|41484.033854|129991
979254000000|2001-01-11 23:00:00|41814.772165|41814.772165|41625.778845|41625.778845|41814.772165|41814.772165|41200.543873|41200.543873|22128
979513200000|2001-01-14 23:00:00|41862.020495|41862.020495|42051.013816|42051.013816|42145.510476|42145.510476|41484.033854|41484.033854|62174
979599600000|2001-01-15 23:00:00|42051.013816|42051.013816|41862.020495|41862.020495|42098.262146|42098.262146|41578.530514|41578.530514|23055
979686000000|2001-01-16 23:00:00|42051.013816|42051.013816|42192.758806|42192.758806|42287.255466|42287.255466|41767.523835|41767.523835|21815
979772400000|2001-01-17 23:00:00|42192.758806|42192.758806|42051.013816|42051.013816|42240.007136|42240.007136|41909.268825|41909.268825|67264
979858800000|2001-01-18 23:00:00|42051.013816|42051.013816|41956.517155|41956.517155|42476.248787|42476.248787|41956.517155|41956.517155|59253
980118000000|2001-01-21 23:00:00|41909.268825|41909.268825|42003.765486|42003.765486|42712.490438|42712.490438|41814.772165|41814.772165|44315
980204400000|2001-01-22 23:00:00|41909.268825|41909.268825|41862.020495|41862.020495|42145.510476|42145.510476|41767.523835|41767.523835|17596
980290800000|2001-01-23 23:00:00|41814.772165|41814.772165|41720.275505|41720.275505|41862.020495|41862.020495|41531.282184|41531.282184|38946
980377200000|2001-01-24 23:00:00|41578.530514|41578.530514|41814.772165|41814.772165|41956.517155|41956.517155|41578.530514|41578.530514|23219
980463600000|2001-01-25 23:00:00|41767.523835|41767.523835|42003.765486|42003.765486|42051.013816|42051.013816|41720.275505|41720.275505|20611
980722800000|2001-01-28 23:00:00|41909.268825|41909.268825|42145.510476|42145.510476|42334.503796|42334.503796|41862.020495|41862.020495|37801
980809200000|2001-01-29 23:00:00|42145.510476|42145.510476|41956.517155|41956.517155|42287.255466|42287.255466|41909.268825|41909.268825|17074
980895600000|2001-01-30 23:00:00|41956.517155|41956.517155|42334.503796|42334.503796|42381.752127|42381.752127|41862.020495|41862.020495|31596
980982000000|2001-01-31 23:00:00|42429.000457|42429.000457|42523.497117|42523.497117|42665.242107|42665.242107|42240.007136|42240.007136|40335
981068400000|2001-02-01 23:00:00|42523.497117|42523.497117|42523.497117|42523.497117|42759.738768|42759.738768|42476.248787|42476.248787|33263
981327600000|2001-02-04 23:00:00|42617.993777|42617.993777|42570.745447|42570.745447|42665.242107|42665.242107|42429.000457|42429.000457|32372
981414000000|2001-02-05 23:00:00|42476.248787|42476.248787|42570.745447|42570.745447|42712.490438|42712.490438|42429.000457|42429.000457|15453
981500400000|2001-02-06 23:00:00|42523.497117|42523.497117|42665.242107|42665.242107|42712.490438|42712.490438|42429.000457|42429.000457|18442
981586800000|2001-02-07 23:00:00|42429.000457|42429.000457|42901.483758|42901.483758|43137.725409|43137.725409|42429.000457|42429.000457|33822
981673200000|2001-02-08 23:00:00|42995.980418|42995.980418|42806.987098|42806.987098|43043.228748|43043.228748|42570.745447|42570.745447|26497
981932400000|2001-02-11 23:00:00|42617.993777|42617.993777|42806.987098|42806.987098|43090.477079|43090.477079|42617.993777|42617.993777|38188
982018800000|2001-02-12 23:00:00|42806.987098|42806.987098|42523.497117|42523.497117|42854.235428|42854.235428|42381.752127|42381.752127|25121
982105200000|2001-02-13 23:00:00|42476.248787|42476.248787|42806.987098|42806.987098|42854.235428|42854.235428|42381.752127|42381.752127|47383
982191600000|2001-02-14 23:00:00|42617.993777|42617.993777|42712.490438|42712.490438|42806.987098|42806.987098|42381.752127|42381.752127|13335
982278000000|2001-02-15 23:00:00|42523.497117|42523.497117|42901.483758|42901.483758|42901.483758|42901.483758|42523.497117|42523.497117|44788
982537200000|2001-02-18 23:00:00|42759.738768|42759.738768|43515.71205|43515.71205|43515.71205|43515.71205|42759.738768|42759.738768|60198
982623600000|2001-02-19 23:00:00|43373.967059|43373.967059|43421.215389|43421.215389|43610.20871|43610.20871|43279.470399|43279.470399|27560
982710000000|2001-02-20 23:00:00|43468.46372|43468.46372|44366.181992|44366.181992|44366.181992|44366.181992|43279.470399|43279.470399|81678
982796400000|2001-02-21 23:00:00|44129.940341|44129.940341|44129.940341|44129.940341|44555.175313|44555.175313|43940.947021|43940.947021|77768
982882800000|2001-02-22 23:00:00|43515.71205|43515.71205|44177.188672|44177.188672|44413.430322|44413.430322|43515.71205|43515.71205|53703
983142000000|2001-02-25 23:00:00|44366.181992|44366.181992|43751.9537|43751.9537|44366.181992|44366.181992|43704.70537|43704.70537|36773
983228400000|2001-02-26 23:00:00|43657.45704|43657.45704|43515.71205|43515.71205|43846.450361|43846.450361|43468.46372|43468.46372|74912
983314800000|2001-02-27 23:00:00|43515.71205|43515.71205|43468.46372|43468.46372|43799.202031|43799.202031|43421.215389|43421.215389|83441
983401200000|2001-02-28 23:00:00|43704.70537|43704.70537|43751.9537|43751.9537|43751.9537|43751.9537|43421.215389|43421.215389|28507
983487600000|2001-03-01 23:00:00|43846.450361|43846.450361|43704.70537|43704.70537|43846.450361|43846.450361|43421.215389|43421.215389|25671
983746800000|2001-03-04 23:00:00|43468.46372|43468.46372|43610.20871|43610.20871|43657.45704|43657.45704|43373.967059|43373.967059|14422
983833200000|2001-03-05 23:00:00|43515.71205|43515.71205|43657.45704|43657.45704|43751.9537|43751.9537|43468.46372|43468.46372|16998
983919600000|2001-03-06 23:00:00|43468.46372|43468.46372|43610.20871|43610.20871|43704.70537|43704.70537|43326.718729|43326.718729|12393
984006000000|2001-03-07 23:00:00|43846.450361|43846.450361|43421.215389|43421.215389|43846.450361|43846.450361|43373.967059|43373.967059|29585
984092400000|2001-03-08 23:00:00|43421.215389|43421.215389|43657.45704|43657.45704|43846.450361|43846.450361|43326.718729|43326.718729|82703
984351600000|2001-03-11 23:00:00|43562.96038|43562.96038|43610.20871|43610.20871|43657.45704|43657.45704|43326.718729|43326.718729|69713
984438000000|2001-03-12 23:00:00|43279.470399|43279.470399|43515.71205|43515.71205|43562.96038|43562.96038|43279.470399|43279.470399|55958
984524400000|2001-03-13 23:00:00|43326.718729|43326.718729|43137.725409|43137.725409|43657.45704|43657.45704|42712.490438|42712.490438|62291
984610800000|2001-03-14 23:00:00|43279.470399|43279.470399|43184.973739|43184.973739|43279.470399|43279.470399|42712.490438|42712.490438|20603
984697200000|2001-03-15 23:00:00|43184.973739|43184.973739|43043.228748|43043.228748|43232.222069|43232.222069|42901.483758|42901.483758|75210
984956400000|2001-03-18 23:00:00|42901.483758|42901.483758|42806.987098|42806.987098|42948.732088|42948.732088|42334.503796|42334.503796|46476
985042800000|2001-03-19 23:00:00|42712.490438|42712.490438|42429.000457|42429.000457|42995.980418|42995.980418|42240.007136|42240.007136|36494
985129200000|2001-03-20 23:00:00|42240.007136|42240.007136|42098.262146|42098.262146|42429.000457|42429.000457|41814.772165|41814.772165|37115
985215600000|2001-03-21 23:00:00|41767.523835|41767.523835|41389.537194|41389.537194|42051.013816|42051.013816|40964.302223|40964.302223|95549
985302000000|2001-03-22 23:00:00|41295.040534|41295.040534|41342.288864|41342.288864|41956.517155|41956.517155|41295.040534|41295.040534|35766
985557600000|2001-03-25 22:00:00|41484.033854|41484.033854|40964.302223|40964.302223|41578.530514|41578.530514|40775.308902|40775.308902|44436
985644000000|2001-03-26 22:00:00|40822.557232|40822.557232|41106.047213|41106.047213|41578.530514|41578.530514|40822.557232|40822.557232|10827
985730400000|2001-03-27 22:00:00|41389.537194|41389.537194|41153.295543|41153.295543|41389.537194|41389.537194|40917.053893|40917.053893|16494
985816800000|2001-03-28 22:00:00|40917.053893|40917.053893|41295.040534|41295.040534|41389.537194|41389.537194|40869.805562|40869.805562|27002
985903200000|2001-03-29 22:00:00|41200.543873|41200.543873|41389.537194|41389.537194|41531.282184|41531.282184|41011.550553|41011.550553|36013
986162400000|2001-04-01 22:00:00|41247.792203|41247.792203|41153.295543|41153.295543|41436.785524|41436.785524|40822.557232|40822.557232|22921
986248800000|2001-04-02 22:00:00|40822.557232|40822.557232|41389.537194|41389.537194|41389.537194|41389.537194|40822.557232|40822.557232|17159
986335200000|2001-04-03 22:00:00|40964.302223|40964.302223|41011.550553|41011.550553|41342.288864|41342.288864|40775.308902|40775.308902|22860
986421600000|2001-04-04 22:00:00|41295.040534|41295.040534|41153.295543|41153.295543|41389.537194|41389.537194|41011.550553|41011.550553|12591
986508000000|2001-04-05 22:00:00|41295.040534|41295.040534|40680.812242|40680.812242|41295.040534|41295.040534|40680.812242|40680.812242|29077
986767200000|2001-04-08 22:00:00|40633.563912|40633.563912|40917.053893|40917.053893|41106.047213|41106.047213|40633.563912|40633.563912|29463
986853600000|2001-04-09 22:00:00|41767.523835|41767.523835|42145.510476|42145.510476|42712.490438|42712.490438|41767.523835|41767.523835|139421
986940000000|2001-04-10 22:00:00|42759.738768|42759.738768|42759.738768|42759.738768|42995.980418|42995.980418|42523.497117|42523.497117|93587
987026400000|2001-04-11 22:00:00|42806.987098|42806.987098|43090.477079|43090.477079|43610.20871|43610.20871|42759.738768|42759.738768|29565
987458400000|2001-04-16 22:00:00|42806.987098|42806.987098|42901.483758|42901.483758|43137.725409|43137.725409|42617.993777|42617.993777|17532
987544800000|2001-04-17 22:00:00|43090.477079|43090.477079|42759.738768|42759.738768|43090.477079|43090.477079|42617.993777|42617.993777|53923
987631200000|2001-04-18 22:00:00|42854.235428|42854.235428|42665.242107|42665.242107|42901.483758|42901.483758|42334.503796|42334.503796|17953
987717600000|2001-04-19 22:00:00|42712.490438|42712.490438|42712.490438|42712.490438|42854.235428|42854.235428|42570.745447|42570.745447|13134
987976800000|2001-04-22 22:00:00|42806.987098|42806.987098|42617.993777|42617.993777|42995.980418|42995.980418|42617.993777|42617.993777|25200
988063200000|2001-04-23 22:00:00|42901.483758|42901.483758|42806.987098|42806.987098|42901.483758|42901.483758|42429.000457|42429.000457|17345
988149600000|2001-04-24 22:00:00|42381.752127|42381.752127|42806.987098|42806.987098|42854.235428|42854.235428|42381.752127|42381.752127|34263
988236000000|2001-04-25 22:00:00|42570.745447|42570.745447|42570.745447|42570.745447|42665.242107|42665.242107|42240.007136|42240.007136|10940
988322400000|2001-04-26 22:00:00|42429.000457|42429.000457|43090.477079|43090.477079|43090.477079|43090.477079|42429.000457|42429.000457|17796
988581600000|2001-04-29 22:00:00|43232.222069|43232.222069|43279.470399|43279.470399|43610.20871|43610.20871|43090.477079|43090.477079|76891
988754400000|2001-05-01 22:00:00|43657.45704|43657.45704|43184.973739|43184.973739|43657.45704|43657.45704|43137.725409|43137.725409|47128
988840800000|2001-05-02 22:00:00|43184.973739|43184.973739|43421.215389|43421.215389|43562.96038|43562.96038|43184.973739|43184.973739|30721
988927200000|2001-05-03 22:00:00|43515.71205|43515.71205|43279.470399|43279.470399|43515.71205|43515.71205|43137.725409|43137.725409|14904
989186400000|2001-05-06 22:00:00|43610.20871|43610.20871|43184.973739|43184.973739|43751.9537|43751.9537|43090.477079|43090.477079|43255
989272800000|2001-05-07 22:00:00|43515.71205|43515.71205|43468.46372|43468.46372|43657.45704|43657.45704|43232.222069|43232.222069|33309
989359200000|2001-05-08 22:00:00|43468.46372|43468.46372|43468.46372|43468.46372|43704.70537|43704.70537|43326.718729|43326.718729|104685
989445600000|2001-05-09 22:00:00|43137.725409|43137.725409|43657.45704|43657.45704|44082.692011|44082.692011|43137.725409|43137.725409|210759
989532000000|2001-05-10 22:00:00|43515.71205|43515.71205|44507.926982|44507.926982|44555.175313|44555.175313|43515.71205|43515.71205|192235
989791200000|2001-05-13 22:00:00|44744.168633|44744.168633|44460.678652|44460.678652|44885.913623|44885.913623|44271.685332|44271.685332|69126
989877600000|2001-05-14 22:00:00|44413.430322|44413.430322|44696.920303|44696.920303|44696.920303|44696.920303|44271.685332|44271.685332|110302
989964000000|2001-05-15 22:00:00|44696.920303|44696.920303|45216.651934|45216.651934|45358.396925|45358.396925|44507.926982|44507.926982|149529
990050400000|2001-05-16 22:00:00|45641.886906|45641.886906|45405.645255|45405.645255|46019.873547|46019.873547|45263.900265|45263.900265|126607
990136800000|2001-05-17 22:00:00|45405.645255|45405.645255|45547.390245|45547.390245|45783.631896|45783.631896|45311.148595|45311.148595|56512
990396000000|2001-05-20 22:00:00|45547.390245|45547.390245|45783.631896|45783.631896|45783.631896|45783.631896|45263.900265|45263.900265|27015
990482400000|2001-05-21 22:00:00|45689.135236|45689.135236|46067.121877|46067.121877|46067.121877|46067.121877|45641.886906|45641.886906|64692
990568800000|2001-05-22 22:00:00|45452.893585|45452.893585|45689.135236|45689.135236|46067.121877|46067.121877|45405.645255|45405.645255|74778
990741600000|2001-05-24 22:00:00|45736.383566|45736.383566|45736.383566|45736.383566|46161.618537|46161.618537|45641.886906|45641.886906|99834
991000800000|2001-05-27 22:00:00|45594.638575|45594.638575|45736.383566|45736.383566|45925.376886|45925.376886|45594.638575|45594.638575|25292
991087200000|2001-05-28 22:00:00|45736.383566|45736.383566|45311.148595|45311.148595|45972.625216|45972.625216|45074.906944|45074.906944|50445
991173600000|2001-05-29 22:00:00|45263.900265|45263.900265|45641.886906|45641.886906|45736.383566|45736.383566|45169.403604|45169.403604|74117
991260000000|2001-05-30 22:00:00|45689.135236|45689.135236|45689.135236|45689.135236|45878.128556|45878.128556|45311.148595|45311.148595|26906
991346400000|2001-05-31 22:00:00|45594.638575|45594.638575|45594.638575|45594.638575|45783.631896|45783.631896|45500.141915|45500.141915|102484
991692000000|2001-06-04 22:00:00|45641.886906|45641.886906|45641.886906|45641.886906|45878.128556|45878.128556|45500.141915|45500.141915|17057
991778400000|2001-06-05 22:00:00|45830.880226|45830.880226|45641.886906|45641.886906|45878.128556|45878.128556|45594.638575|45594.638575|133854
991864800000|2001-06-06 22:00:00|45878.128556|45878.128556|45925.376886|45925.376886|45925.376886|45925.376886|45689.135236|45689.135236|25319
991951200000|2001-06-07 22:00:00|45878.128556|45878.128556|45736.383566|45736.383566|46019.873547|46019.873547|45594.638575|45594.638575|19178
992210400000|2001-06-10 22:00:00|45594.638575|45594.638575|45689.135236|45689.135236|45689.135236|45689.135236|45547.390245|45547.390245|34951
992296800000|2001-06-11 22:00:00|45641.886906|45641.886906|45736.383566|45736.383566|45972.625216|45972.625216|45452.893585|45452.893585|41948
992383200000|2001-06-12 22:00:00|45878.128556|45878.128556|46256.115197|46256.115197|46256.115197|46256.115197|45641.886906|45641.886906|184501
992469600000|2001-06-13 22:00:00|46397.860188|46397.860188|47012.088479|47012.088479|47012.088479|47012.088479|46350.611858|46350.611858|88024
992556000000|2001-06-14 22:00:00|47059.336809|47059.336809|46492.356848|46492.356848|47106.58514|47106.58514|46445.108518|46445.108518|102658
992815200000|2001-06-17 22:00:00|46728.598499|46728.598499|46303.363527|46303.363527|46728.598499|46728.598499|46256.115197|46256.115197|18596
992901600000|2001-06-18 22:00:00|46445.108518|46445.108518|46681.350168|46681.350168|46681.350168|46681.350168|46350.611858|46350.611858|29320
992988000000|2001-06-19 22:00:00|46445.108518|46445.108518|47248.33013|47248.33013|47342.82679|47342.82679|46208.866867|46208.866867|91624
993074400000|2001-06-20 22:00:00|47248.33013|47248.33013|47012.088479|47012.088479|47248.33013|47248.33013|46823.095159|46823.095159|259485
993160800000|2001-06-21 22:00:00|47012.088479|47012.088479|46681.350168|46681.350168|47012.088479|47012.088479|46397.860188|46397.860188|26899
993420000000|2001-06-24 22:00:00|46539.605178|46539.605178|47248.33013|47248.33013|47248.33013|47248.33013|46397.860188|46397.860188|45254
993506400000|2001-06-25 22:00:00|47153.83347|47153.83347|47012.088479|47012.088479|47153.83347|47153.83347|46775.846829|46775.846829|43284
993592800000|2001-06-26 22:00:00|47106.58514|47106.58514|47106.58514|47106.58514|47106.58514|47106.58514|46823.095159|46823.095159|51068
993679200000|2001-06-27 22:00:00|47106.58514|47106.58514|47248.33013|47248.33013|47248.33013|47248.33013|46586.853508|46586.853508|30510
993765600000|2001-06-28 22:00:00|46586.853508|46586.853508|47106.58514|47106.58514|47153.83347|47153.83347|46586.853508|46586.853508|18591
994024800000|2001-07-01 22:00:00|47201.0818|47201.0818|46586.853508|46586.853508|47201.0818|47201.0818|46445.108518|46445.108518|23402
994111200000|2001-07-02 22:00:00|46586.853508|46586.853508|46539.605178|46539.605178|46870.343489|46870.343489|46303.363527|46303.363527|35480
994197600000|2001-07-03 22:00:00|46634.101838|46634.101838|46586.853508|46586.853508|46775.846829|46775.846829|46445.108518|46445.108518|39490
994284000000|2001-07-04 22:00:00|46492.356848|46492.356848|46303.363527|46303.363527|46728.598499|46728.598499|46303.363527|46303.363527|21811
994370400000|2001-07-05 22:00:00|46161.618537|46161.618537|46681.350168|46681.350168|46681.350168|46681.350168|46114.370207|46114.370207|17768
994629600000|2001-07-08 22:00:00|46775.846829|46775.846829|46728.598499|46728.598499|47059.336809|47059.336809|46397.860188|46397.860188|19303
994716000000|2001-07-09 22:00:00|46445.108518|46445.108518|46303.363527|46303.363527|46775.846829|46775.846829|46161.618537|46161.618537|15696
994802400000|2001-07-10 22:00:00|46397.860188|46397.860188|46114.370207|46114.370207|46397.860188|46397.860188|45830.880226|45830.880226|38355
994888800000|2001-07-11 22:00:00|46492.356848|46492.356848|46303.363527|46303.363527|46492.356848|46492.356848|45972.625216|45972.625216|19119
994975200000|2001-07-12 22:00:00|45925.376886|45925.376886|46256.115197|46256.115197|46303.363527|46303.363527|45878.128556|45878.128556|21054
995234400000|2001-07-15 22:00:00|46303.363527|46303.363527|46161.618537|46161.618537|46303.363527|46303.363527|45830.880226|45830.880226|20837
995320800000|2001-07-16 22:00:00|45925.376886|45925.376886|46303.363527|46303.363527|46397.860188|46397.860188|45925.376886|45925.376886|30105
995407200000|2001-07-17 22:00:00|46161.618537|46161.618537|46067.121877|46067.121877|46539.605178|46539.605178|45972.625216|45972.625216|58756
995493600000|2001-07-18 22:00:00|46114.370207|46114.370207|46303.363527|46303.363527|46586.853508|46586.853508|46019.873547|46019.873547|92456
995580000000|2001-07-19 22:00:00|46350.611858|46350.611858|46350.611858|46350.611858|46350.611858|46350.611858|46161.618537|46161.618537|56408
995839200000|2001-07-22 22:00:00|46114.370207|46114.370207|46445.108518|46445.108518|46586.853508|46586.853508|46114.370207|46114.370207|16380
995925600000|2001-07-23 22:00:00|46208.866867|46208.866867|46445.108518|46445.108518|46586.853508|46586.853508|46208.866867|46208.866867|40861
996012000000|2001-07-24 22:00:00|46350.611858|46350.611858|46397.860188|46397.860188|46586.853508|46586.853508|46256.115197|46256.115197|54389
996098400000|2001-07-25 22:00:00|46350.611858|46350.611858|46681.350168|46681.350168|46681.350168|46681.350168|46303.363527|46303.363527|38814
996184800000|2001-07-26 22:00:00|46681.350168|46681.350168|46634.101838|46634.101838|46775.846829|46775.846829|46492.356848|46492.356848|47474
996444000000|2001-07-29 22:00:00|46728.598499|46728.598499|46775.846829|46775.846829|46823.095159|46823.095159|46492.356848|46492.356848|11648
996530400000|2001-07-30 22:00:00|46586.853508|46586.853508|46397.860188|46397.860188|46681.350168|46681.350168|46350.611858|46350.611858|13261
996616800000|2001-07-31 22:00:00|46586.853508|46586.853508|47059.336809|47059.336809|47059.336809|47059.336809|46492.356848|46492.356848|18560
996703200000|2001-08-01 22:00:00|46775.846829|46775.846829|46870.343489|46870.343489|47153.83347|47153.83347|46681.350168|46681.350168|33557
996789600000|2001-08-02 22:00:00|47059.336809|47059.336809|47059.336809|47059.336809|47342.82679|47342.82679|46964.840149|46964.840149|36666
997048800000|2001-08-05 22:00:00|46870.343489|46870.343489|47012.088479|47012.088479|47201.0818|47201.0818|46775.846829|46775.846829|14942
997135200000|2001-08-06 22:00:00|47106.58514|47106.58514|46823.095159|46823.095159|47106.58514|47106.58514|46681.350168|46681.350168|27466
997221600000|2001-08-07 22:00:00|46964.840149|46964.840149|46775.846829|46775.846829|46964.840149|46964.840149|46539.605178|46539.605178|31590
997308000000|2001-08-08 22:00:00|46681.350168|46681.350168|46681.350168|46681.350168|46964.840149|46964.840149|46397.860188|46397.860188|26937
997394400000|2001-08-09 22:00:00|46681.350168|46681.350168|46492.356848|46492.356848|46964.840149|46964.840149|46445.108518|46445.108518|79626
997653600000|2001-08-12 22:00:00|46397.860188|46397.860188|47201.0818|47201.0818|47201.0818|47201.0818|46397.860188|46397.860188|65082
997740000000|2001-08-13 22:00:00|47201.0818|47201.0818|47531.820111|47531.820111|47531.820111|47531.820111|47012.088479|47012.088479|142620
997826400000|2001-08-14 22:00:00|47531.820111|47531.820111|47720.813431|47720.813431|47720.813431|47720.813431|47342.82679|47342.82679|135292
997912800000|2001-08-15 22:00:00|47531.820111|47531.820111|47437.323451|47437.323451|47815.310092|47815.310092|47342.82679|47342.82679|139149
997999200000|2001-08-16 22:00:00|47342.82679|47342.82679|47342.82679|47342.82679|47531.820111|47531.820111|47153.83347|47153.83347|52336
998258400000|2001-08-19 22:00:00|47201.0818|47201.0818|47106.58514|47106.58514|47437.323451|47437.323451|46870.343489|46870.343489|42897
998344800000|2001-08-20 22:00:00|47059.336809|47059.336809|47531.820111|47531.820111|47626.316771|47626.316771|46917.591819|46917.591819|48830
998431200000|2001-08-21 22:00:00|47437.323451|47437.323451|47437.323451|47437.323451|47437.323451|47437.323451|47059.336809|47059.336809|40361
998517600000|2001-08-22 22:00:00|47342.82679|47342.82679|47248.33013|47248.33013|47531.820111|47531.820111|47153.83347|47153.83347|33677
998604000000|2001-08-23 22:00:00|47106.58514|47106.58514|47248.33013|47248.33013|47437.323451|47437.323451|47106.58514|47106.58514|24226
998863200000|2001-08-26 22:00:00|47153.83347|47153.83347|47201.0818|47201.0818|47342.82679|47342.82679|46964.840149|46964.840149|29275
998949600000|2001-08-27 22:00:00|47201.0818|47201.0818|47153.83347|47153.83347|47248.33013|47248.33013|46964.840149|46964.840149|47182
999036000000|2001-08-28 22:00:00|47248.33013|47248.33013|47342.82679|47342.82679|47437.323451|47437.323451|47012.088479|47012.088479|50251
999122400000|2001-08-29 22:00:00|47106.58514|47106.58514|47626.316771|47626.316771|47720.813431|47720.813431|47106.58514|47106.58514|53465
999208800000|2001-08-30 22:00:00|47437.323451|47437.323451|48382.290053|48382.290053|48382.290053|48382.290053|47342.82679|47342.82679|106162
999468000000|2001-09-02 22:00:00|47815.310092|47815.310092|47531.820111|47531.820111|48665.780034|48665.780034|47531.820111|47531.820111|66722
999554400000|2001-09-03 22:00:00|47815.310092|47815.310092|48382.290053|48382.290053|48382.290053|48382.290053|47720.813431|47720.813431|68898
999640800000|2001-09-04 22:00:00|48004.303412|48004.303412|48382.290053|48382.290053|48382.290053|48382.290053|47909.806752|47909.806752|27287
999727200000|2001-09-05 22:00:00|48193.296733|48193.296733|48476.786713|48476.786713|48571.283374|48571.283374|48098.800072|48098.800072|68313
999813600000|2001-09-06 22:00:00|48287.793393|48287.793393|47720.813431|47720.813431|48382.290053|48382.290053|47626.316771|47626.316771|67865
1000072800000|2001-09-09 22:00:00|47437.323451|47437.323451|47815.310092|47815.310092|47815.310092|47815.310092|47153.83347|47153.83347|63408
1000159200000|2001-09-10 22:00:00|48004.303412|48004.303412|46492.356848|46492.356848|48098.800072|48098.800072|46114.370207|46114.370207|52460
1000245600000|2001-09-11 22:00:00|46397.860188|46397.860188|46303.363527|46303.363527|46775.846829|46775.846829|45736.383566|45736.383566|56059
1000332000000|2001-09-12 22:00:00|46303.363527|46303.363527|47059.336809|47059.336809|47720.813431|47720.813431|46303.363527|46303.363527|66754
1000418400000|2001-09-13 22:00:00|47059.336809|47059.336809|46208.866867|46208.866867|47248.33013|47248.33013|45830.880226|45830.880226|118256
1000677600000|2001-09-16 22:00:00|46114.370207|46114.370207|46964.840149|46964.840149|46964.840149|46964.840149|45074.906944|45074.906944|83654
1000764000000|2001-09-17 22:00:00|46350.611858|46350.611858|45925.376886|45925.376886|46775.846829|46775.846829|45452.893585|45452.893585|56759
1000850400000|2001-09-18 22:00:00|45452.893585|45452.893585|46350.611858|46350.611858|47012.088479|47012.088479|45358.396925|45358.396925|68507
1000936800000|2001-09-19 22:00:00|46586.853508|46586.853508|45783.631896|45783.631896|46775.846829|46775.846829|44885.913623|44885.913623|88705
1001023200000|2001-09-20 22:00:00|45311.148595|45311.148595|45972.625216|45972.625216|45972.625216|45972.625216|44318.933662|44318.933662|164116
1001282400000|2001-09-23 22:00:00|45972.625216|45972.625216|45783.631896|45783.631896|46208.866867|46208.866867|45358.396925|45358.396925|72994
1001368800000|2001-09-24 22:00:00|45358.396925|45358.396925|44696.920303|44696.920303|46019.873547|46019.873547|42145.510476|42145.510476|132155
1001455200000|2001-09-25 22:00:00|44602.423643|44602.423643|45263.900265|45263.900265|45358.396925|45358.396925|44129.940341|44129.940341|107873
1001541600000|2001-09-26 22:00:00|44885.913623|44885.913623|44177.188672|44177.188672|45169.403604|45169.403604|44035.443681|44035.443681|66138
1001628000000|2001-09-27 22:00:00|43940.947021|43940.947021|46019.873547|46019.873547|46303.363527|46303.363527|43940.947021|43940.947021|62160
1001887200000|2001-09-30 22:00:00|45027.658614|45027.658614|46303.363527|46303.363527|46681.350168|46681.350168|45027.658614|45027.658614|44219
1001973600000|2001-10-01 22:00:00|46303.363527|46303.363527|46681.350168|46681.350168|46728.598499|46728.598499|46019.873547|46019.873547|35782
1002060000000|2001-10-02 22:00:00|46303.363527|46303.363527|46397.860188|46397.860188|46681.350168|46681.350168|45641.886906|45641.886906|24452
1002146400000|2001-10-03 22:00:00|46303.363527|46303.363527|46161.618537|46161.618537|46775.846829|46775.846829|46019.873547|46019.873547|44353
1002232800000|2001-10-04 22:00:00|46303.363527|46303.363527|46114.370207|46114.370207|46775.846829|46775.846829|46019.873547|46019.873547|22081
1002492000000|2001-10-07 22:00:00|46303.363527|46303.363527|46539.605178|46539.605178|46964.840149|46964.840149|45736.383566|45736.383566|29707
1002578400000|2001-10-08 22:00:00|46350.611858|46350.611858|46019.873547|46019.873547|46445.108518|46445.108518|44366.181992|44366.181992|120157
1002664800000|2001-10-09 22:00:00|46114.370207|46114.370207|45972.625216|45972.625216|46256.115197|46256.115197|45594.638575|45594.638575|56381
1002751200000|2001-10-10 22:00:00|46067.121877|46067.121877|45689.135236|45689.135236|46256.115197|46256.115197|45311.148595|45311.148595|48912
1002837600000|2001-10-11 22:00:00|45878.128556|45878.128556|45594.638575|45594.638575|45878.128556|45878.128556|45216.651934|45216.651934|26795
1003096800000|2001-10-14 22:00:00|45358.396925|45358.396925|46350.611858|46350.611858|46870.343489|46870.343489|45169.403604|45169.403604|104503
1003183200000|2001-10-15 22:00:00|46586.853508|46586.853508|46870.343489|46870.343489|47153.83347|47153.83347|46350.611858|46350.611858|44823
1003269600000|2001-10-16 22:00:00|46775.846829|46775.846829|46917.591819|46917.591819|47437.323451|47437.323451|46492.356848|46492.356848|73085
1003356000000|2001-10-17 22:00:00|46728.598499|46728.598499|47153.83347|47153.83347|47153.83347|47153.83347|46445.108518|46445.108518|56967
1003442400000|2001-10-18 22:00:00|47248.33013|47248.33013|47342.82679|47342.82679|47531.820111|47531.820111|46964.840149|46964.840149|113125
1003701600000|2001-10-21 22:00:00|47531.820111|47531.820111|47437.323451|47437.323451|47815.310092|47815.310092|47342.82679|47342.82679|44546
1003788000000|2001-10-22 22:00:00|47531.820111|47531.820111|47342.82679|47342.82679|47909.806752|47909.806752|47106.58514|47106.58514|42768
1003874400000|2001-10-23 22:00:00|47342.82679|47342.82679|47106.58514|47106.58514|47437.323451|47437.323451|46823.095159|46823.095159|33121
1003960800000|2001-10-24 22:00:00|47201.0818|47201.0818|46775.846829|46775.846829|47342.82679|47342.82679|46586.853508|46586.853508|48335
1004047200000|2001-10-25 22:00:00|46681.350168|46681.350168|46870.343489|46870.343489|47012.088479|47012.088479|46681.350168|46681.350168|31112
1004310000000|2001-10-28 23:00:00|46964.840149|46964.840149|46681.350168|46681.350168|46964.840149|46964.840149|46492.356848|46492.356848|21040
1004396400000|2001-10-29 23:00:00|46775.846829|46775.846829|47153.83347|47153.83347|47437.323451|47437.323451|46634.101838|46634.101838|64842
1004482800000|2001-10-30 23:00:00|46917.591819|46917.591819|47248.33013|47248.33013|48004.303412|48004.303412|46917.591819|46917.591819|57830
1004569200000|2001-10-31 23:00:00|47059.336809|47059.336809|47342.82679|47342.82679|47437.323451|47437.323451|47059.336809|47059.336809|46029
1004655600000|2001-11-01 23:00:00|47248.33013|47248.33013|47342.82679|47342.82679|47531.820111|47531.820111|47059.336809|47059.336809|75898
1004914800000|2001-11-04 23:00:00|47437.323451|47437.323451|47342.82679|47342.82679|47720.813431|47720.813431|47012.088479|47012.088479|46527
1005001200000|2001-11-05 23:00:00|47437.323451|47437.323451|47059.336809|47059.336809|47626.316771|47626.316771|46917.591819|46917.591819|25336
1005087600000|2001-11-06 23:00:00|47248.33013|47248.33013|47626.316771|47626.316771|47626.316771|47626.316771|47059.336809|47059.336809|29150
1005174000000|2001-11-07 23:00:00|47531.820111|47531.820111|47248.33013|47248.33013|47720.813431|47720.813431|47248.33013|47248.33013|39530
1005260400000|2001-11-08 23:00:00|47248.33013|47248.33013|47201.0818|47201.0818|47342.82679|47342.82679|47059.336809|47059.336809|35017
1005519600000|2001-11-11 23:00:00|47248.33013|47248.33013|47248.33013|47248.33013|47626.316771|47626.316771|47059.336809|47059.336809|30637
1005606000000|2001-11-12 23:00:00|47248.33013|47248.33013|47531.820111|47531.820111|47815.310092|47815.310092|47248.33013|47248.33013|27586
1005692400000|2001-11-13 23:00:00|47342.82679|47342.82679|47626.316771|47626.316771|47720.813431|47720.813431|47342.82679|47342.82679|44423
1005778800000|2001-11-14 23:00:00|47531.820111|47531.820111|48382.290053|48382.290053|48476.786713|48476.786713|47437.323451|47437.323451|67695
1005865200000|2001-11-15 23:00:00|48476.786713|48476.786713|48760.276694|48760.276694|48760.276694|48760.276694|48382.290053|48382.290053|44015
1006124400000|2001-11-18 23:00:00|48571.283374|48571.283374|48287.793393|48287.793393|48949.270015|48949.270015|48287.793393|48287.793393|31504
1006210800000|2001-11-19 23:00:00|48571.283374|48571.283374|48004.303412|48004.303412|48571.283374|48571.283374|48004.303412|48004.303412|37804
1006297200000|2001-11-20 23:00:00|48193.296733|48193.296733|47720.813431|47720.813431|48193.296733|48193.296733|47531.820111|47531.820111|36986
1006383600000|2001-11-21 23:00:00|47815.310092|47815.310092|48193.296733|48193.296733|48193.296733|48193.296733|47531.820111|47531.820111|23343
1006470000000|2001-11-22 23:00:00|48287.793393|48287.793393|47815.310092|47815.310092|48287.793393|48287.793393|47720.813431|47720.813431|33211
1006729200000|2001-11-25 23:00:00|47720.813431|47720.813431|47815.310092|47815.310092|48193.296733|48193.296733|47626.316771|47626.316771|23988
1006815600000|2001-11-26 23:00:00|48098.800072|48098.800072|47909.806752|47909.806752|48098.800072|48098.800072|47720.813431|47720.813431|19529
1006902000000|2001-11-27 23:00:00|47720.813431|47720.813431|47153.83347|47153.83347|47909.806752|47909.806752|47153.83347|47153.83347|36405
1006988400000|2001-11-28 23:00:00|47153.83347|47153.83347|47626.316771|47626.316771|47626.316771|47626.316771|46917.591819|46917.591819|33867
1007074800000|2001-11-29 23:00:00|47626.316771|47626.316771|47720.813431|47720.813431|47909.806752|47909.806752|47248.33013|47248.33013|31952
1007334000000|2001-12-02 23:00:00|47815.310092|47815.310092|48098.800072|48098.800072|48193.296733|48193.296733|47626.316771|47626.316771|44414
1007420400000|2001-12-03 23:00:00|47909.806752|47909.806752|48476.786713|48476.786713|49232.759995|49232.759995|47909.806752|47909.806752|70725
1007506800000|2001-12-04 23:00:00|48476.786713|48476.786713|48098.800072|48098.800072|48854.773354|48854.773354|48004.303412|48004.303412|48198
1007593200000|2001-12-05 23:00:00|48098.800072|48098.800072|48287.793393|48287.793393|48382.290053|48382.290053|47720.813431|47720.813431|23039
1007679600000|2001-12-06 23:00:00|48382.290053|48382.290053|47531.820111|47531.820111|48382.290053|48382.290053|47059.336809|47059.336809|47095
1007938800000|2001-12-09 23:00:00|47626.316771|47626.316771|46397.860188|46397.860188|47626.316771|47626.316771|46114.370207|46114.370207|65828
1008025200000|2001-12-10 23:00:00|46303.363527|46303.363527|46964.840149|46964.840149|47248.33013|47248.33013|46303.363527|46303.363527|32263
1008111600000|2001-12-11 23:00:00|47106.58514|47106.58514|46964.840149|46964.840149|47106.58514|47106.58514|46775.846829|46775.846829|27693
1008198000000|2001-12-12 23:00:00|46917.591819|46917.591819|46870.343489|46870.343489|46964.840149|46964.840149|46681.350168|46681.350168|33072
1008284400000|2001-12-13 23:00:00|46917.591819|46917.591819|46492.356848|46492.356848|46917.591819|46917.591819|46397.860188|46397.860188|30488
1008543600000|2001-12-16 23:00:00|46681.350168|46681.350168|47437.323451|47437.323451|47531.820111|47531.820111|46492.356848|46492.356848|63093
1008630000000|2001-12-17 23:00:00|47720.813431|47720.813431|47720.813431|47720.813431|48098.800072|48098.800072|47153.83347|47153.83347|34730
1008716400000|2001-12-18 23:00:00|48004.303412|48004.303412|47106.58514|47106.58514|48004.303412|48004.303412|47059.336809|47059.336809|31836
1008802800000|2001-12-19 23:00:00|47248.33013|47248.33013|47437.323451|47437.323451|47720.813431|47720.813431|47012.088479|47012.088479|31261
1008889200000|2001-12-20 23:00:00|47626.316771|47626.316771|47720.813431|47720.813431|48193.296733|48193.296733|47437.323451|47437.323451|100913
1009407600000|2001-12-26 23:00:00|48098.800072|48098.800072|48004.303412|48004.303412|48287.793393|48287.793393|47531.820111|47531.820111|21367
1009494000000|2001-12-27 23:00:00|48004.303412|48004.303412|47815.310092|47815.310092|48476.786713|48476.786713|47531.820111|47531.820111|19845
1009926000000|2002-01-01 23:00:00|48004.303412|48004.303412|47248.33013|47248.33013|48098.800072|48098.800072|47248.33013|47248.33013|15177
1010012400000|2002-01-02 23:00:00|47531.820111|47531.820111|47815.310092|47815.310092|48287.793393|48287.793393|47531.820111|47531.820111|31857
1010098800000|2002-01-03 23:00:00|48287.793393|48287.793393|48760.276694|48760.276694|48760.276694|48760.276694|47909.806752|47909.806752|39119
1010358000000|2002-01-06 23:00:00|48949.270015|48949.270015|48854.773354|48854.773354|49232.759995|49232.759995|48193.296733|48193.296733|27785
1010444400000|2002-01-07 23:00:00|48665.780034|48665.780034|47248.33013|47248.33013|48760.276694|48760.276694|47248.33013|47248.33013|53168
1010530800000|2002-01-08 23:00:00|47531.820111|47531.820111|48004.303412|48004.303412|48193.296733|48193.296733|47342.82679|47342.82679|35127
1010617200000|2002-01-09 23:00:00|47909.806752|47909.806752|48193.296733|48193.296733|48193.296733|48193.296733|47909.806752|47909.806752|11420
1010703600000|2002-01-10 23:00:00|48004.303412|48004.303412|48382.290053|48382.290053|48476.786713|48476.786713|47909.806752|47909.806752|26211
1010962800000|2002-01-13 23:00:00|48193.296733|48193.296733|47909.806752|47909.806752|48193.296733|48193.296733|47437.323451|47437.323451|26962
1011049200000|2002-01-14 23:00:00|47815.310092|47815.310092|48004.303412|48004.303412|48382.290053|48382.290053|47720.813431|47720.813431|33328
1011135600000|2002-01-15 23:00:00|48098.800072|48098.800072|48004.303412|48004.303412|48382.290053|48382.290053|47626.316771|47626.316771|45056
1011222000000|2002-01-16 23:00:00|47815.310092|47815.310092|48949.270015|48949.270015|48949.270015|48949.270015|47720.813431|47720.813431|33898
1011308400000|2002-01-17 23:00:00|49610.746637|49610.746637|49610.746637|49610.746637|50461.216579|50461.216579|49138.263335|49138.263335|232471
1011567600000|2002-01-20 23:00:00|50272.223258|50272.223258|49988.733278|49988.733278|50933.69988|50933.69988|49705.243297|49705.243297|108891
1011654000000|2002-01-21 23:00:00|49988.733278|49988.733278|50650.209899|50650.209899|50839.20322|50839.20322|49799.739957|49799.739957|95540
1011740400000|2002-01-22 23:00:00|50933.69988|50933.69988|51028.19654|51028.19654|51028.19654|51028.19654|50272.223258|50272.223258|65110
1011826800000|2002-01-23 23:00:00|51028.19654|51028.19654|51028.19654|51028.19654|51406.183181|51406.183181|50744.70656|50744.70656|61857
1011913200000|2002-01-24 23:00:00|51028.19654|51028.19654|51028.19654|51028.19654|51500.679842|51500.679842|51028.19654|51028.19654|56855
1012172400000|2002-01-27 23:00:00|51122.693201|51122.693201|50555.713239|50555.713239|51217.189861|51217.189861|49988.733278|49988.733278|53536
1012258800000|2002-01-28 23:00:00|50272.223258|50272.223258|50272.223258|50272.223258|50555.713239|50555.713239|49705.243297|49705.243297|53177
1012345200000|2002-01-29 23:00:00|49988.733278|49988.733278|51028.19654|51028.19654|51217.189861|51217.189861|49988.733278|49988.733278|54876
1012431600000|2002-01-30 23:00:00|51406.183181|51406.183181|51311.686521|51311.686521|51500.679842|51500.679842|51122.693201|51122.693201|58817
1012518000000|2002-01-31 23:00:00|51500.679842|51500.679842|51973.163143|51973.163143|51973.163143|51973.163143|50933.69988|50933.69988|47703
1012777200000|2002-02-03 23:00:00|51878.666483|51878.666483|52729.136425|52729.136425|52729.136425|52729.136425|50839.20322|50839.20322|66437
1012863600000|2002-02-04 23:00:00|52256.653124|52256.653124|51406.183181|51406.183181|52445.646444|52445.646444|51217.189861|51217.189861|56045
1012950000000|2002-02-05 23:00:00|51595.176502|51595.176502|51973.163143|51973.163143|52162.156464|52162.156464|51406.183181|51406.183181|49996
1013036400000|2002-02-06 23:00:00|51973.163143|51973.163143|52351.149784|52351.149784|52351.149784|52351.149784|51689.673162|51689.673162|46984
1013122800000|2002-02-07 23:00:00|52351.149784|52351.149784|52256.653124|52256.653124|52351.149784|52351.149784|51500.679842|51500.679842|39892
1013382000000|2002-02-10 23:00:00|52351.149784|52351.149784|52445.646444|52445.646444|52540.143105|52540.143105|51973.163143|51973.163143|31346
1013468400000|2002-02-11 23:00:00|52256.653124|52256.653124|52445.646444|52445.646444|52918.129746|52918.129746|52067.659803|52067.659803|45285
1013554800000|2002-02-12 23:00:00|52729.136425|52729.136425|52634.639765|52634.639765|52823.633085|52823.633085|52067.659803|52067.659803|26257
1013641200000|2002-02-13 23:00:00|52634.639765|52634.639765|53012.626406|53012.626406|53390.613047|53390.613047|52351.149784|52351.149784|29233
1013727600000|2002-02-14 23:00:00|53012.626406|53012.626406|52540.143105|52540.143105|53012.626406|53012.626406|52540.143105|52540.143105|27827
1013986800000|2002-02-17 23:00:00|52729.136425|52729.136425|52918.129746|52918.129746|53107.123066|53107.123066|52351.149784|52351.149784|30930
1014073200000|2002-02-18 23:00:00|52823.633085|52823.633085|52540.143105|52540.143105|53107.123066|53107.123066|52351.149784|52351.149784|29342
1014159600000|2002-02-19 23:00:00|52445.646444|52445.646444|51689.673162|51689.673162|52634.639765|52634.639765|51689.673162|51689.673162|34255
1014246000000|2002-02-20 23:00:00|52256.653124|52256.653124|52162.156464|52162.156464|52445.646444|52445.646444|51784.169822|51784.169822|35058
1014332400000|2002-02-21 23:00:00|51878.666483|51878.666483|51406.183181|51406.183181|52256.653124|52256.653124|51311.686521|51311.686521|124446
1014591600000|2002-02-24 23:00:00|51311.686521|51311.686521|52351.149784|52351.149784|52540.143105|52540.143105|51311.686521|51311.686521|54084
1014678000000|2002-02-25 23:00:00|52634.639765|52634.639765|52918.129746|52918.129746|53201.619726|53201.619726|52445.646444|52445.646444|66021
1014764400000|2002-02-26 23:00:00|52918.129746|52918.129746|52918.129746|52918.129746|52918.129746|52918.129746|52445.646444|52445.646444|50505
1014850800000|2002-02-27 23:00:00|52540.143105|52540.143105|52918.129746|52918.129746|52918.129746|52918.129746|52162.156464|52162.156464|51154
1014937200000|2002-02-28 23:00:00|52823.633085|52823.633085|52918.129746|52918.129746|52918.129746|52918.129746|52256.653124|52256.653124|59417
1015196400000|2002-03-03 23:00:00|53107.123066|53107.123066|52162.156464|52162.156464|53296.116387|53296.116387|52162.156464|52162.156464|66843
1015282800000|2002-03-04 23:00:00|51973.163143|51973.163143|51500.679842|51500.679842|52351.149784|52351.149784|51406.183181|51406.183181|38670
1015369200000|2002-03-05 23:00:00|50461.216579|50461.216579|49894.236617|49894.236617|50744.70656|50744.70656|49516.249976|49516.249976|395159
1015455600000|2002-03-06 23:00:00|49988.733278|49988.733278|50177.726598|50177.726598|51122.693201|51122.693201|49610.746637|49610.746637|134246
1015542000000|2002-03-07 23:00:00|50366.719919|50366.719919|49138.263335|49138.263335|50366.719919|50366.719919|49138.263335|49138.263335|154308
1015801200000|2002-03-10 23:00:00|49327.256656|49327.256656|49138.263335|49138.263335|49421.753316|49421.753316|48949.270015|48949.270015|112189
1015887600000|2002-03-11 23:00:00|49138.263335|49138.263335|49232.759995|49232.759995|49988.733278|49988.733278|49043.766675|49043.766675|75936
1015974000000|2002-03-12 23:00:00|49232.759995|49232.759995|51028.19654|51028.19654|51217.189861|51217.189861|49232.759995|49232.759995|84360
1016060400000|2002-03-13 23:00:00|50650.209899|50650.209899|51217.189861|51217.189861|51784.169822|51784.169822|50650.209899|50650.209899|49973
1016146800000|2002-03-14 23:00:00|51500.679842|51500.679842|51878.666483|51878.666483|51878.666483|51878.666483|51217.189861|51217.189861|80032
1016406000000|2002-03-17 23:00:00|51878.666483|51878.666483|51500.679842|51500.679842|51973.163143|51973.163143|51028.19654|51028.19654|60576
1016492400000|2002-03-18 23:00:00|51217.189861|51217.189861|51406.183181|51406.183181|51595.176502|51595.176502|51122.693201|51122.693201|42685
1016578800000|2002-03-19 23:00:00|51784.169822|51784.169822|51311.686521|51311.686521|51784.169822|51784.169822|51122.693201|51122.693201|20900
1016665200000|2002-03-20 23:00:00|51311.686521|51311.686521|51311.686521|51311.686521|51689.673162|51689.673162|51122.693201|51122.693201|28246
1016751600000|2002-03-21 23:00:00|51311.686521|51311.686521|50744.70656|50744.70656|51595.176502|51595.176502|50461.216579|50461.216579|61953
1017010800000|2002-03-24 23:00:00|50555.713239|50555.713239|51689.673162|51689.673162|51689.673162|51689.673162|50555.713239|50555.713239|23870
1017097200000|2002-03-25 23:00:00|51689.673162|51689.673162|52067.659803|52067.659803|52162.156464|52162.156464|51595.176502|51595.176502|25903
1017183600000|2002-03-26 23:00:00|51689.673162|51689.673162|51311.686521|51311.686521|52067.659803|52067.659803|51217.189861|51217.189861|26701
1017270000000|2002-03-27 23:00:00|51406.183181|51406.183181|51028.19654|51028.19654|51500.679842|51500.679842|51028.19654|51028.19654|72079
1017698400000|2002-04-01 22:00:00|50650.209899|50650.209899|51784.169822|51784.169822|52067.659803|52067.659803|50650.209899|50650.209899|80974
1017784800000|2002-04-02 22:00:00|52162.156464|52162.156464|52634.639765|52634.639765|52918.129746|52918.129746|51311.686521|51311.686521|71728
1017871200000|2002-04-03 22:00:00|52256.653124|52256.653124|52162.156464|52162.156464|52634.639765|52634.639765|51878.666483|51878.666483|31294
1017957600000|2002-04-04 22:00:00|52351.149784|52351.149784|52162.156464|52162.156464|52634.639765|52634.639765|51973.163143|51973.163143|43020
1018216800000|2002-04-07 22:00:00|52162.156464|52162.156464|52823.633085|52823.633085|52823.633085|52823.633085|51878.666483|51878.666483|48180
1018303200000|2002-04-08 22:00:00|52918.129746|52918.129746|53485.109707|53485.109707|53579.606367|53579.606367|52823.633085|52823.633085|63630
1018389600000|2002-04-09 22:00:00|54524.57297|54524.57297|55375.042912|55375.042912|55942.022874|55942.022874|54241.082989|54241.082989|169445
1018476000000|2002-04-10 22:00:00|55658.532893|55658.532893|54524.57297|54524.57297|56414.506175|56414.506175|54524.57297|54524.57297|152266
1018562400000|2002-04-11 22:00:00|54335.579649|54335.579649|54997.056271|54997.056271|55469.539573|55469.539573|54146.586329|54146.586329|85540
1018821600000|2002-04-14 22:00:00|54902.559611|54902.559611|55564.036233|55564.036233|56225.512855|56225.512855|54902.559611|54902.559611|128199
1018908000000|2002-04-15 22:00:00|55564.036233|55564.036233|55564.036233|55564.036233|56036.519534|56036.519534|55375.042912|55375.042912|33910
1018994400000|2002-04-16 22:00:00|55847.526214|55847.526214|55091.552932|55091.552932|55847.526214|55847.526214|54713.566291|54713.566291|44789
1019080800000|2002-04-17 22:00:00|54902.559611|54902.559611|55564.036233|55564.036233|55564.036233|55564.036233|54808.062951|54808.062951|35479
1019167200000|2002-04-18 22:00:00|55280.546252|55280.546252|56225.512855|56225.512855|56225.512855|56225.512855|55186.049592|55186.049592|54775
1019426400000|2002-04-21 22:00:00|56320.009515|56320.009515|56886.989477|56886.989477|57075.982797|57075.982797|55847.526214|55847.526214|125452
1019512800000|2002-04-22 22:00:00|56886.989477|56886.989477|56697.996156|56697.996156|57075.982797|57075.982797|56131.016194|56131.016194|65400
1019599200000|2002-04-23 22:00:00|56320.009515|56320.009515|57170.479457|57170.479457|57170.479457|57170.479457|56320.009515|56320.009515|59528
1019685600000|2002-04-24 22:00:00|56886.989477|56886.989477|56697.996156|56697.996156|57170.479457|57170.479457|56320.009515|56320.009515|78808
1019772000000|2002-04-25 22:00:00|56131.016194|56131.016194|56036.519534|56036.519534|56414.506175|56414.506175|55469.539573|55469.539573|71230
1020031200000|2002-04-28 22:00:00|55753.029553|55753.029553|56131.016194|56131.016194|56320.009515|56320.009515|55186.049592|55186.049592|125089
1020117600000|2002-04-29 22:00:00|55847.526214|55847.526214|57075.982797|57075.982797|57075.982797|57075.982797|55469.539573|55469.539573|68286
1020290400000|2002-05-01 22:00:00|56414.506175|56414.506175|56414.506175|56414.506175|56603.499496|56603.499496|56131.016194|56131.016194|71142
1020376800000|2002-05-02 22:00:00|56225.512855|56225.512855|55847.526214|55847.526214|57170.479457|57170.479457|55847.526214|55847.526214|77673
1020636000000|2002-05-05 22:00:00|55753.029553|55753.029553|55753.029553|55753.029553|56509.002835|56509.002835|55469.539573|55469.539573|33517
1020722400000|2002-05-06 22:00:00|55186.049592|55186.049592|55375.042912|55375.042912|56036.519534|56036.519534|54335.579649|54335.579649|102230
1020808800000|2002-05-07 22:00:00|55280.546252|55280.546252|56697.996156|56697.996156|56697.996156|56697.996156|54902.559611|54902.559611|132282
1020895200000|2002-05-08 22:00:00|56886.989477|56886.989477|56886.989477|56886.989477|57264.976118|57264.976118|56509.002835|56509.002835|39737
1020981600000|2002-05-09 22:00:00|56697.996156|56697.996156|56886.989477|56886.989477|57075.982797|57075.982797|56414.506175|56414.506175|29353
1021240800000|2002-05-12 22:00:00|56509.002835|56509.002835|56792.492816|56792.492816|56981.486137|56981.486137|56509.002835|56509.002835|25672
1021327200000|2002-05-13 22:00:00|56603.499496|56603.499496|56697.996156|56697.996156|57359.472778|57359.472778|56225.512855|56225.512855|47241
1021413600000|2002-05-14 22:00:00|56697.996156|56697.996156|57264.976118|57264.976118|57831.956079|57831.956079|56697.996156|56697.996156|47870
1021500000000|2002-05-15 22:00:00|57264.976118|57264.976118|57831.956079|57831.956079|58587.929361|58587.929361|56981.486137|56981.486137|81811
1021586400000|2002-05-16 22:00:00|58304.43938|58304.43938|57359.472778|57359.472778|58398.936041|58398.936041|57359.472778|57359.472778|40500
1021845600000|2002-05-19 22:00:00|57359.472778|57359.472778|57453.969438|57453.969438|58020.9494|58020.9494|57359.472778|57359.472778|38734
1021932000000|2002-05-20 22:00:00|57453.969438|57453.969438|57737.459419|57737.459419|58209.94272|58209.94272|56603.499496|56603.499496|90674
1022018400000|2002-05-21 22:00:00|57642.962759|57642.962759|57642.962759|57642.962759|58398.936041|58398.936041|57453.969438|57453.969438|67891
1022104800000|2002-05-22 22:00:00|58115.44606|58115.44606|58776.922682|58776.922682|59438.399304|59438.399304|57737.459419|57737.459419|149548
1022191200000|2002-05-23 22:00:00|58587.929361|58587.929361|57831.956079|57831.956079|58776.922682|58776.922682|57075.982797|57075.982797|156245
1022450400000|2002-05-26 22:00:00|57642.962759|57642.962759|57926.452739|57926.452739|58304.43938|58304.43938|57642.962759|57642.962759|41051
1022536800000|2002-05-27 22:00:00|57831.956079|57831.956079|57642.962759|57642.962759|58020.9494|58020.9494|57359.472778|57359.472778|52463
1022623200000|2002-05-28 22:00:00|57642.962759|57642.962759|58115.44606|58115.44606|58209.94272|58209.94272|57548.466098|57548.466098|45296
1022709600000|2002-05-29 22:00:00|58115.44606|58115.44606|58020.9494|58020.9494|58115.44606|58115.44606|57548.466098|57548.466098|46333
1022796000000|2002-05-30 22:00:00|58115.44606|58115.44606|57926.452739|57926.452739|58871.419342|58871.419342|57642.962759|57642.962759|93408
1023055200000|2002-06-02 22:00:00|57831.956079|57831.956079|58304.43938|58304.43938|58587.929361|58587.929361|57831.956079|57831.956079|29028
1023141600000|2002-06-03 22:00:00|57926.452739|57926.452739|58209.94272|58209.94272|58304.43938|58304.43938|57359.472778|57359.472778|83789
1023228000000|2002-06-04 22:00:00|58209.94272|58209.94272|57926.452739|57926.452739|58398.936041|58398.936041|57642.962759|57642.962759|22773
1023314400000|2002-06-05 22:00:00|57926.452739|57926.452739|57453.969438|57453.969438|58209.94272|58209.94272|57359.472778|57359.472778|32618
1023400800000|2002-06-06 22:00:00|57170.479457|57170.479457|58587.929361|58587.929361|58587.929361|58587.929361|56509.002835|56509.002835|162270
1023660000000|2002-06-09 22:00:00|58209.94272|58209.94272|58493.432701|58493.432701|58682.426021|58682.426021|58209.94272|58209.94272|44326
1023746400000|2002-06-10 22:00:00|58493.432701|58493.432701|59060.412662|59060.412662|59154.909323|59154.909323|58398.936041|58398.936041|129477
1023832800000|2002-06-11 22:00:00|58587.929361|58587.929361|59060.412662|59060.412662|59343.902643|59343.902643|58587.929361|58587.929361|107415
1023919200000|2002-06-12 22:00:00|59343.902643|59343.902643|58776.922682|58776.922682|59343.902643|59343.902643|58587.929361|58587.929361|49522
1024005600000|2002-06-13 22:00:00|58493.432701|58493.432701|58115.44606|58115.44606|58587.929361|58587.929361|57926.452739|57926.452739|72972
1024264800000|2002-06-16 22:00:00|58209.94272|58209.94272|58398.936041|58398.936041|58493.432701|58493.432701|57926.452739|57926.452739|57047
1024351200000|2002-06-17 22:00:00|58587.929361|58587.929361|59154.909323|59154.909323|59343.902643|59343.902643|58304.43938|58304.43938|77615
1024437600000|2002-06-18 22:00:00|58682.426021|58682.426021|59060.412662|59060.412662|59249.405983|59249.405983|57926.452739|57926.452739|62342
1024524000000|2002-06-19 22:00:00|58871.419342|58871.419342|58115.44606|58115.44606|59154.909323|59154.909323|58115.44606|58115.44606|81446
1024610400000|2002-06-20 22:00:00|58020.9494|58020.9494|56792.492816|56792.492816|58020.9494|58020.9494|56792.492816|56792.492816|141966
1024869600000|2002-06-23 22:00:00|57359.472778|57359.472778|56886.989477|56886.989477|57359.472778|57359.472778|55564.036233|55564.036233|64204
1024956000000|2002-06-24 22:00:00|57359.472778|57359.472778|58871.419342|58871.419342|58871.419342|58871.419342|57359.472778|57359.472778|76574
1025042400000|2002-06-25 22:00:00|57548.466098|57548.466098|56886.989477|56886.989477|57831.956079|57831.956079|56792.492816|56792.492816|72596
1025128800000|2002-06-26 22:00:00|57075.982797|57075.982797|56886.989477|56886.989477|57453.969438|57453.969438|56603.499496|56603.499496|91327
1025215200000|2002-06-27 22:00:00|57453.969438|57453.969438|56697.996156|56697.996156|57453.969438|57453.969438|56320.009515|56320.009515|42181
1025474400000|2002-06-30 22:00:00|56886.989477|56886.989477|57831.956079|57831.956079|57831.956079|57831.956079|56886.989477|56886.989477|41640
1025560800000|2002-07-01 22:00:00|57359.472778|57359.472778|58398.936041|58398.936041|58398.936041|58398.936041|57170.479457|57170.479457|125391
1025647200000|2002-07-02 22:00:00|58587.929361|58587.929361|57170.479457|57170.479457|58587.929361|58587.929361|57170.479457|57170.479457|54838
1025733600000|2002-07-03 22:00:00|57453.969438|57453.969438|57642.962759|57642.962759|57926.452739|57926.452739|56981.486137|56981.486137|38157
1025820000000|2002-07-04 22:00:00|58115.44606|58115.44606|57831.956079|57831.956079|58398.936041|58398.936041|57359.472778|57359.472778|37544
1026079200000|2002-07-07 22:00:00|58115.44606|58115.44606|58209.94272|58209.94272|58209.94272|58209.94272|57453.969438|57453.969438|38863
1026165600000|2002-07-08 22:00:00|58304.43938|58304.43938|58304.43938|58304.43938|58304.43938|58304.43938|57831.956079|57831.956079|29214
1026252000000|2002-07-09 22:00:00|57926.452739|57926.452739|57453.969438|57453.969438|58115.44606|58115.44606|57264.976118|57264.976118|41854
1026338400000|2002-07-10 22:00:00|56886.989477|56886.989477|55942.022874|55942.022874|57359.472778|57359.472778|55942.022874|55942.022874|63242
1026424800000|2002-07-11 22:00:00|56131.016194|56131.016194|54430.07631|54430.07631|56981.486137|56981.486137|53674.103028|53674.103028|108144
1026684000000|2002-07-14 22:00:00|54619.06963|54619.06963|53579.606367|53579.606367|54713.566291|54713.566291|53579.606367|53579.606367|40019
1026770400000|2002-07-15 22:00:00|53863.096348|53863.096348|53296.116387|53296.116387|54619.06963|54619.06963|53012.626406|53012.626406|59765
1026856800000|2002-07-16 22:00:00|53485.109707|53485.109707|56131.016194|56131.016194|57264.976118|57264.976118|53012.626406|53012.626406|173183
1026943200000|2002-07-17 22:00:00|56886.989477|56886.989477|55753.029553|55753.029553|56886.989477|56886.989477|55564.036233|55564.036233|74811
1027029600000|2002-07-18 22:00:00|55091.552932|55091.552932|54146.586329|54146.586329|55564.036233|55564.036233|54146.586329|54146.586329|47886
1027288800000|2002-07-21 22:00:00|54335.579649|54335.579649|53296.116387|53296.116387|54335.579649|54335.579649|53107.123066|53107.123066|63530
1027375200000|2002-07-22 22:00:00|53485.109707|53485.109707|52162.156464|52162.156464|54241.082989|54241.082989|52067.659803|52067.659803|82409
1027461600000|2002-07-23 22:00:00|52067.659803|52067.659803|51784.169822|51784.169822|52445.646444|52445.646444|50272.223258|50272.223258|85041
1027548000000|2002-07-24 22:00:00|52351.149784|52351.149784|52256.653124|52256.653124|53012.626406|53012.626406|52162.156464|52162.156464|89559
1027634400000|2002-07-25 22:00:00|52540.143105|52540.143105|53296.116387|53296.116387|53296.116387|53296.116387|52162.156464|52162.156464|50622
1027893600000|2002-07-28 22:00:00|53768.599688|53768.599688|55753.029553|55753.029553|56320.009515|56320.009515|53296.116387|53296.116387|38983
1027980000000|2002-07-29 22:00:00|56603.499496|56603.499496|56697.996156|56697.996156|57075.982797|57075.982797|56036.519534|56036.519534|37743
1028066400000|2002-07-30 22:00:00|56886.989477|56886.989477|56225.512855|56225.512855|57642.962759|57642.962759|55280.546252|55280.546252|72235
1028152800000|2002-07-31 22:00:00|56886.989477|56886.989477|56886.989477|56886.989477|57737.459419|57737.459419|55753.029553|55753.029553|74567
1028239200000|2002-08-01 22:00:00|56414.506175|56414.506175|56509.002835|56509.002835|56886.989477|56886.989477|55753.029553|55753.029553|84274
1028498400000|2002-08-04 22:00:00|56509.002835|56509.002835|55469.539573|55469.539573|56509.002835|56509.002835|55280.546252|55280.546252|33711
1028584800000|2002-08-05 22:00:00|54997.056271|54997.056271|56981.486137|56981.486137|57359.472778|57359.472778|54619.06963|54619.06963|42851
1028671200000|2002-08-06 22:00:00|56981.486137|56981.486137|56414.506175|56414.506175|57642.962759|57642.962759|55753.029553|55753.029553|38839
1028757600000|2002-08-07 22:00:00|56509.002835|56509.002835|56225.512855|56225.512855|56981.486137|56981.486137|56036.519534|56036.519534|22807
1028844000000|2002-08-08 22:00:00|56886.989477|56886.989477|56792.492816|56792.492816|57737.459419|57737.459419|56414.506175|56414.506175|28785
1029103200000|2002-08-11 22:00:00|56886.989477|56886.989477|57453.969438|57453.969438|58115.44606|58115.44606|56509.002835|56509.002835|30078
1029189600000|2002-08-12 22:00:00|57548.466098|57548.466098|58020.9494|58020.9494|58493.432701|58493.432701|57453.969438|57453.969438|36604
1029276000000|2002-08-13 22:00:00|58398.936041|58398.936041|61233.835848|61233.835848|61233.835848|61233.835848|58304.43938|58304.43938|147708
1029362400000|2002-08-14 22:00:00|61422.829169|61422.829169|60950.345868|60950.345868|61800.81581|61800.81581|60761.352547|60761.352547|32990
1029448800000|2002-08-15 22:00:00|61139.339188|61139.339188|61989.809131|61989.809131|61989.809131|61989.809131|60855.849207|60855.849207|46313
1029708000000|2002-08-18 22:00:00|62273.299111|62273.299111|62556.789092|62556.789092|62840.279073|62840.279073|61895.31247|61895.31247|70132
1029794400000|2002-08-19 22:00:00|62651.285752|62651.285752|62745.782413|62745.782413|62840.279073|62840.279073|61044.842528|61044.842528|58536
1029880800000|2002-08-20 22:00:00|62840.279073|62840.279073|62273.299111|62273.299111|63123.769054|63123.769054|61422.829169|61422.829169|23275
1029967200000|2002-08-21 22:00:00|62367.795772|62367.795772|60477.862566|60477.862566|62462.292432|62462.292432|60099.875925|60099.875925|88926
1030053600000|2002-08-22 22:00:00|60477.862566|60477.862566|60761.352547|60761.352547|60950.345868|60950.345868|60099.875925|60099.875925|37889
1030312800000|2002-08-25 22:00:00|60572.359227|60572.359227|60288.869246|60288.869246|61044.842528|61044.842528|60099.875925|60099.875925|20415
1030399200000|2002-08-26 22:00:00|60099.875925|60099.875925|60383.365906|60383.365906|60572.359227|60572.359227|59910.882605|59910.882605|32377
1030485600000|2002-08-27 22:00:00|60005.379265|60005.379265|59343.902643|59343.902643|60288.869246|60288.869246|58965.916002|58965.916002|43080
1030572000000|2002-08-28 22:00:00|59154.909323|59154.909323|58965.916002|58965.916002|59532.895964|59532.895964|58304.43938|58304.43938|55611
1030658400000|2002-08-29 22:00:00|58965.916002|58965.916002|59438.399304|59438.399304|59627.392624|59627.392624|58871.419342|58871.419342|28362
1030917600000|2002-09-01 22:00:00|59060.412662|59060.412662|59249.405983|59249.405983|59910.882605|59910.882605|59060.412662|59060.412662|21431
1031004000000|2002-09-02 22:00:00|59060.412662|59060.412662|59438.399304|59438.399304|59816.385945|59816.385945|58587.929361|58587.929361|59924
1031090400000|2002-09-03 22:00:00|59154.909323|59154.909323|59060.412662|59060.412662|59438.399304|59438.399304|58587.929361|58587.929361|42872
1031176800000|2002-09-04 22:00:00|59154.909323|59154.909323|60950.345868|60950.345868|60950.345868|60950.345868|59060.412662|59060.412662|30409
1031263200000|2002-09-05 22:00:00|60761.352547|60761.352547|61989.809131|61989.809131|62367.795772|62367.795772|60761.352547|60761.352547|64902
1031522400000|2002-09-08 22:00:00|61989.809131|61989.809131|61328.332509|61328.332509|62084.305791|62084.305791|60572.359227|60572.359227|19118
1031608800000|2002-09-09 22:00:00|61611.82249|61611.82249|61233.835848|61233.835848|61611.82249|61611.82249|60855.849207|60855.849207|34977
1031695200000|2002-09-10 22:00:00|61233.835848|61233.835848|62367.795772|62367.795772|62367.795772|62367.795772|61044.842528|61044.842528|32214
1031781600000|2002-09-11 22:00:00|61706.31915|61706.31915|62084.305791|62084.305791|62556.789092|62556.789092|61517.325829|61517.325829|48475
1031868000000|2002-09-12 22:00:00|61611.82249|61611.82249|61517.325829|61517.325829|62651.285752|62651.285752|61328.332509|61328.332509|33422
1032127200000|2002-09-15 22:00:00|62273.299111|62273.299111|62651.285752|62651.285752|62934.775733|62934.775733|61233.835848|61233.835848|38003
1032213600000|2002-09-16 22:00:00|64257.728977|64257.728977|63596.252355|63596.252355|64541.218958|64541.218958|62934.775733|62934.775733|78882
1032300000000|2002-09-17 22:00:00|62840.279073|62840.279073|62273.299111|62273.299111|62840.279073|62840.279073|61044.842528|61044.842528|56312
1032386400000|2002-09-18 22:00:00|61706.31915|61706.31915|62367.795772|62367.795772|62367.795772|62367.795772|61044.842528|61044.842528|101735
1032472800000|2002-09-19 22:00:00|62273.299111|62273.299111|61233.835848|61233.835848|62273.299111|62273.299111|61044.842528|61044.842528|85480
1032732000000|2002-09-22 22:00:00|61139.339188|61139.339188|60666.855887|60666.855887|61989.809131|61989.809131|60666.855887|60666.855887|80855
1032818400000|2002-09-23 22:00:00|60761.352547|60761.352547|59343.902643|59343.902643|61044.842528|61044.842528|59343.902643|59343.902643|78171
1032904800000|2002-09-24 22:00:00|59343.902643|59343.902643|61233.835848|61233.835848|61233.835848|61233.835848|59060.412662|59060.412662|54401
1032991200000|2002-09-25 22:00:00|61611.82249|61611.82249|64163.232317|64163.232317|64163.232317|64163.232317|61422.829169|61422.829169|45249
1033077600000|2002-09-26 22:00:00|63690.749015|63690.749015|63312.762374|63312.762374|63974.238996|63974.238996|62840.279073|62840.279073|32726
1033336800000|2002-09-29 22:00:00|62840.279073|62840.279073|62367.795772|62367.795772|63407.259034|63407.259034|60572.359227|60572.359227|63337
1033423200000|2002-09-30 22:00:00|61422.829169|61422.829169|63029.272393|63029.272393|63029.272393|63029.272393|61422.829169|61422.829169|37263
1033509600000|2002-10-01 22:00:00|63501.755695|63501.755695|62367.795772|62367.795772|64068.735656|64068.735656|61706.31915|61706.31915|51534
1033596000000|2002-10-02 22:00:00|61611.82249|61611.82249|61895.31247|61895.31247|62745.782413|62745.782413|61611.82249|61611.82249|28924
1033682400000|2002-10-03 22:00:00|61611.82249|61611.82249|61328.332509|61328.332509|62084.305791|62084.305791|60099.875925|60099.875925|57690
1033941600000|2002-10-06 22:00:00|60477.862566|60477.862566|60005.379265|60005.379265|60950.345868|60950.345868|59816.385945|59816.385945|29274
1034028000000|2002-10-07 22:00:00|60005.379265|60005.379265|59816.385945|59816.385945|60477.862566|60477.862566|59627.392624|59627.392624|31212
1034114400000|2002-10-08 22:00:00|60005.379265|60005.379265|59249.405983|59249.405983|60761.352547|60761.352547|59249.405983|59249.405983|100936
1034200800000|2002-10-09 22:00:00|59154.909323|59154.909323|59532.895964|59532.895964|59816.385945|59816.385945|57642.962759|57642.962759|87799
1034287200000|2002-10-10 22:00:00|60761.352547|60761.352547|61895.31247|61895.31247|62556.789092|62556.789092|60383.365906|60383.365906|65032
1034546400000|2002-10-13 22:00:00|61422.829169|61422.829169|61233.835848|61233.835848|62367.795772|62367.795772|60477.862566|60477.862566|16027
1034632800000|2002-10-14 22:00:00|61422.829169|61422.829169|60005.379265|60005.379265|62273.299111|62273.299111|59721.889284|59721.889284|48049
1034719200000|2002-10-15 22:00:00|60099.875925|60099.875925|60855.849207|60855.849207|61611.82249|61611.82249|59816.385945|59816.385945|34670
1034805600000|2002-10-16 22:00:00|61517.325829|61517.325829|59627.392624|59627.392624|61517.325829|61517.325829|59532.895964|59532.895964|57432
1034892000000|2002-10-17 22:00:00|59721.889284|59721.889284|57642.962759|57642.962759|60099.875925|60099.875925|57359.472778|57359.472778|122109
1035151200000|2002-10-20 22:00:00|58209.94272|58209.94272|58965.916002|58965.916002|58965.916002|58965.916002|58020.9494|58020.9494|55042
1035237600000|2002-10-21 22:00:00|58776.922682|58776.922682|57926.452739|57926.452739|59060.412662|59060.412662|57642.962759|57642.962759|39599
1035324000000|2002-10-22 22:00:00|58304.43938|58304.43938|58304.43938|58304.43938|59343.902643|59343.902643|58115.44606|58115.44606|59670
1035410400000|2002-10-23 22:00:00|58871.419342|58871.419342|57926.452739|57926.452739|59060.412662|59060.412662|57831.956079|57831.956079|54550
1035496800000|2002-10-24 22:00:00|57737.459419|57737.459419|58871.419342|58871.419342|58871.419342|58871.419342|57642.962759|57642.962759|26396
1035759600000|2002-10-27 23:00:00|59154.909323|59154.909323|57737.459419|57737.459419|59343.902643|59343.902643|57737.459419|57737.459419|71053
1035846000000|2002-10-28 23:00:00|58115.44606|58115.44606|57359.472778|57359.472778|58209.94272|58209.94272|57359.472778|57359.472778|48577
1035932400000|2002-10-29 23:00:00|57548.466098|57548.466098|58115.44606|58115.44606|58115.44606|58115.44606|57453.969438|57453.969438|42274
1036018800000|2002-10-30 23:00:00|57642.962759|57642.962759|58398.936041|58398.936041|58398.936041|58398.936041|57548.466098|57548.466098|54919
1036105200000|2002-10-31 23:00:00|58587.929361|58587.929361|58398.936041|58398.936041|58776.922682|58776.922682|57926.452739|57926.452739|30423
1036364400000|2002-11-03 23:00:00|58776.922682|58776.922682|58020.9494|58020.9494|58965.916002|58965.916002|57926.452739|57926.452739|50790
1036450800000|2002-11-04 23:00:00|58020.9494|58020.9494|59249.405983|59249.405983|59249.405983|59249.405983|57548.466098|57548.466098|29438
1036537200000|2002-11-05 23:00:00|59532.895964|59532.895964|58682.426021|58682.426021|59532.895964|59532.895964|58304.43938|58304.43938|29322
1036623600000|2002-11-06 23:00:00|59154.909323|59154.909323|58115.44606|58115.44606|59154.909323|59154.909323|58115.44606|58115.44606|31813
1036710000000|2002-11-07 23:00:00|58115.44606|58115.44606|58398.936041|58398.936041|58587.929361|58587.929361|58115.44606|58115.44606|102448
1036969200000|2002-11-10 23:00:00|58398.936041|58398.936041|58304.43938|58304.43938|58776.922682|58776.922682|58209.94272|58209.94272|34794
1037055600000|2002-11-11 23:00:00|58304.43938|58304.43938|59627.392624|59627.392624|59721.889284|59721.889284|58304.43938|58304.43938|30284
1037142000000|2002-11-12 23:00:00|59249.405983|59249.405983|58493.432701|58493.432701|59816.385945|59816.385945|58398.936041|58398.936041|37236
1037228400000|2002-11-13 23:00:00|58304.43938|58304.43938|59627.392624|59627.392624|59721.889284|59721.889284|58209.94272|58209.94272|34296
1037314800000|2002-11-14 23:00:00|59910.882605|59910.882605|59438.399304|59438.399304|60099.875925|60099.875925|59249.405983|59249.405983|17878
1037574000000|2002-11-17 23:00:00|59249.405983|59249.405983|59060.412662|59060.412662|59532.895964|59532.895964|58776.922682|58776.922682|21513
1037660400000|2002-11-18 23:00:00|58682.426021|58682.426021|60005.379265|60005.379265|60099.875925|60099.875925|58682.426021|58682.426021|24189
1037746800000|2002-11-19 23:00:00|59910.882605|59910.882605|59438.399304|59438.399304|60761.352547|60761.352547|58493.432701|58493.432701|49249
1037833200000|2002-11-20 23:00:00|60099.875925|60099.875925|60194.372586|60194.372586|61044.842528|61044.842528|59532.895964|59532.895964|30270
1037919600000|2002-11-21 23:00:00|60477.862566|60477.862566|60761.352547|60761.352547|61422.829169|61422.829169|60194.372586|60194.372586|48462
1038178800000|2002-11-24 23:00:00|60761.352547|60761.352547|60477.862566|60477.862566|60761.352547|60761.352547|59816.385945|59816.385945|22033
1038265200000|2002-11-25 23:00:00|60194.372586|60194.372586|60288.869246|60288.869246|61139.339188|61139.339188|59438.399304|59438.399304|32044
1038351600000|2002-11-26 23:00:00|60005.379265|60005.379265|59249.405983|59249.405983|60383.365906|60383.365906|59249.405983|59249.405983|55281
1038438000000|2002-11-27 23:00:00|59249.405983|59249.405983|58587.929361|58587.929361|59816.385945|59816.385945|58209.94272|58209.94272|55382
1038524400000|2002-11-28 23:00:00|58965.916002|58965.916002|58304.43938|58304.43938|59249.405983|59249.405983|58304.43938|58304.43938|69697
1038783600000|2002-12-01 23:00:00|58209.94272|58209.94272|58115.44606|58115.44606|58871.419342|58871.419342|58020.9494|58020.9494|57172
1038870000000|2002-12-02 23:00:00|58020.9494|58020.9494|58304.43938|58304.43938|58587.929361|58587.929361|57926.452739|57926.452739|37003
1038956400000|2002-12-03 23:00:00|57831.956079|57831.956079|59060.412662|59060.412662|59343.902643|59343.902643|57831.956079|57831.956079|22142
1039042800000|2002-12-04 23:00:00|59060.412662|59060.412662|58398.936041|58398.936041|59060.412662|59060.412662|58209.94272|58209.94272|17845
1039129200000|2002-12-05 23:00:00|58209.94272|58209.94272|58209.94272|58209.94272|58587.929361|58587.929361|58115.44606|58115.44606|28074
1039388400000|2002-12-08 23:00:00|58587.929361|58587.929361|58587.929361|58587.929361|58871.419342|58871.419342|58209.94272|58209.94272|12006
1039474800000|2002-12-09 23:00:00|58398.936041|58398.936041|58587.929361|58587.929361|59060.412662|59060.412662|58209.94272|58209.94272|34895
1039561200000|2002-12-10 23:00:00|58587.929361|58587.929361|58304.43938|58304.43938|58871.419342|58871.419342|58209.94272|58209.94272|17653
1039647600000|2002-12-11 23:00:00|58304.43938|58304.43938|58209.94272|58209.94272|58776.922682|58776.922682|58209.94272|58209.94272|31943
1039734000000|2002-12-12 23:00:00|58398.936041|58398.936041|58493.432701|58493.432701|58682.426021|58682.426021|58209.94272|58209.94272|31466
1039993200000|2002-12-15 23:00:00|58304.43938|58304.43938|58587.929361|58587.929361|58965.916002|58965.916002|58304.43938|58304.43938|27487
1040079600000|2002-12-16 23:00:00|59060.412662|59060.412662|58587.929361|58587.929361|59060.412662|59060.412662|58304.43938|58304.43938|42647
1040166000000|2002-12-17 23:00:00|59060.412662|59060.412662|58115.44606|58115.44606|59060.412662|59060.412662|58115.44606|58115.44606|34302
1040252400000|2002-12-18 23:00:00|58398.936041|58398.936041|58209.94272|58209.94272|58871.419342|58871.419342|58209.94272|58209.94272|43819
1040338800000|2002-12-19 23:00:00|58587.929361|58587.929361|58304.43938|58304.43938|58776.922682|58776.922682|58304.43938|58304.43938|50778
1040598000000|2002-12-22 23:00:00|58493.432701|58493.432701|58682.426021|58682.426021|58682.426021|58682.426021|58209.94272|58209.94272|19874
1040943600000|2002-12-26 23:00:00|58493.432701|58493.432701|58209.94272|58209.94272|59343.902643|59343.902643|58209.94272|58209.94272|17147
1041202800000|2002-12-29 23:00:00|58587.929361|58587.929361|58587.929361|58587.929361|58965.916002|58965.916002|58304.43938|58304.43938|11288
1041548400000|2003-01-02 23:00:00|59249.405983|59249.405983|60288.869246|60288.869246|60477.862566|60477.862566|59249.405983|59249.405983|19225
1041807600000|2003-01-05 23:00:00|60477.862566|60477.862566|60005.379265|60005.379265|61233.835848|61233.835848|59910.882605|59910.882605|25856
1041894000000|2003-01-06 23:00:00|60099.875925|60099.875925|59343.902643|59343.902643|60099.875925|60099.875925|58871.419342|58871.419342|22907
1041980400000|2003-01-07 23:00:00|59060.412662|59060.412662|58776.922682|58776.922682|59154.909323|59154.909323|58587.929361|58587.929361|37560
1042066800000|2003-01-08 23:00:00|58587.929361|58587.929361|58871.419342|58871.419342|59343.902643|59343.902643|58587.929361|58587.929361|36845
1042153200000|2003-01-09 23:00:00|58776.922682|58776.922682|58682.426021|58682.426021|59154.909323|59154.909323|58587.929361|58587.929361|18311
1042412400000|2003-01-12 23:00:00|58871.419342|58871.419342|58965.916002|58965.916002|59060.412662|59060.412662|58682.426021|58682.426021|35488
1042498800000|2003-01-13 23:00:00|58776.922682|58776.922682|59060.412662|59060.412662|59154.909323|59154.909323|58682.426021|58682.426021|36227
1042585200000|2003-01-14 23:00:00|59060.412662|59060.412662|58209.94272|58209.94272|59060.412662|59060.412662|58209.94272|58209.94272|100778
1042671600000|2003-01-15 23:00:00|58493.432701|58493.432701|58209.94272|58209.94272|58493.432701|58493.432701|58115.44606|58115.44606|29090
1042758000000|2003-01-16 23:00:00|58493.432701|58493.432701|57737.459419|57737.459419|58493.432701|58493.432701|57737.459419|57737.459419|67293
1043017200000|2003-01-19 23:00:00|58020.9494|58020.9494|57926.452739|57926.452739|58115.44606|58115.44606|57831.956079|57831.956079|31432
1043103600000|2003-01-20 23:00:00|58209.94272|58209.94272|57831.956079|57831.956079|58209.94272|58209.94272|57831.956079|57831.956079|18433
1043190000000|2003-01-21 23:00:00|57926.452739|57926.452739|57831.956079|57831.956079|58209.94272|58209.94272|57831.956079|57831.956079|47778
1043276400000|2003-01-22 23:00:00|58209.94272|58209.94272|57453.969438|57453.969438|58209.94272|58209.94272|57359.472778|57359.472778|64626
1043362800000|2003-01-23 23:00:00|57453.969438|57453.969438|57264.976118|57264.976118|57926.452739|57926.452739|57075.982797|57075.982797|29086
1043622000000|2003-01-26 23:00:00|57264.976118|57264.976118|55280.546252|55280.546252|57264.976118|57264.976118|55091.552932|55091.552932|51108
1043708400000|2003-01-27 23:00:00|55375.042912|55375.042912|55091.552932|55091.552932|56697.996156|56697.996156|54902.559611|54902.559611|87829
1043794800000|2003-01-28 23:00:00|54713.566291|54713.566291|53201.619726|53201.619726|54808.062951|54808.062951|52823.633085|52823.633085|99973
1043881200000|2003-01-29 23:00:00|53390.613047|53390.613047|54808.062951|54808.062951|54808.062951|54808.062951|52918.129746|52918.129746|107951
1043967600000|2003-01-30 23:00:00|54335.579649|54335.579649|53957.593008|53957.593008|54713.566291|54713.566291|53674.103028|53674.103028|40540
1044226800000|2003-02-02 23:00:00|54335.579649|54335.579649|54430.07631|54430.07631|54808.062951|54808.062951|53957.593008|53957.593008|36334
1044313200000|2003-02-03 23:00:00|54335.579649|54335.579649|54808.062951|54808.062951|55186.049592|55186.049592|53485.109707|53485.109707|57151
1044399600000|2003-02-04 23:00:00|55186.049592|55186.049592|53863.096348|53863.096348|55186.049592|55186.049592|53674.103028|53674.103028|81556
1044486000000|2003-02-05 23:00:00|53863.096348|53863.096348|52823.633085|52823.633085|54241.082989|54241.082989|52540.143105|52540.143105|90007
1044572400000|2003-02-06 23:00:00|52634.639765|52634.639765|53107.123066|53107.123066|53579.606367|53579.606367|52634.639765|52634.639765|83153
1044831600000|2003-02-09 23:00:00|53579.606367|53579.606367|52634.639765|52634.639765|53579.606367|53579.606367|52540.143105|52540.143105|46652
1044918000000|2003-02-10 23:00:00|53107.123066|53107.123066|52729.136425|52729.136425|53107.123066|53107.123066|52351.149784|52351.149784|52052
1045004400000|2003-02-11 23:00:00|52634.639765|52634.639765|52067.659803|52067.659803|52823.633085|52823.633085|52067.659803|52067.659803|62813
1045090800000|2003-02-12 23:00:00|52256.653124|52256.653124|52634.639765|52634.639765|52823.633085|52823.633085|51973.163143|51973.163143|33594
1045177200000|2003-02-13 23:00:00|52918.129746|52918.129746|52823.633085|52823.633085|52918.129746|52918.129746|52634.639765|52634.639765|29615
1045436400000|2003-02-16 23:00:00|53107.123066|53107.123066|53107.123066|53107.123066|53107.123066|53107.123066|52729.136425|52729.136425|54542
1045522800000|2003-02-17 23:00:00|52823.633085|52823.633085|53579.606367|53579.606367|53863.096348|53863.096348|52729.136425|52729.136425|44708
1045609200000|2003-02-18 23:00:00|53674.103028|53674.103028|53485.109707|53485.109707|54146.586329|54146.586329|53485.109707|53485.109707|22888
1045695600000|2003-02-19 23:00:00|53674.103028|53674.103028|53768.599688|53768.599688|53863.096348|53863.096348|53390.613047|53390.613047|26496
1045782000000|2003-02-20 23:00:00|53485.109707|53485.109707|52823.633085|52823.633085|53485.109707|53485.109707|52540.143105|52540.143105|23757
1046041200000|2003-02-23 23:00:00|52918.129746|52918.129746|52540.143105|52540.143105|53012.626406|53012.626406|52540.143105|52540.143105|28926
1046127600000|2003-02-24 23:00:00|52634.639765|52634.639765|52351.149784|52351.149784|53107.123066|53107.123066|52351.149784|52351.149784|25955
1046214000000|2003-02-25 23:00:00|52918.129746|52918.129746|52256.653124|52256.653124|53201.619726|53201.619726|52256.653124|52256.653124|35188
1046300400000|2003-02-26 23:00:00|52351.149784|52351.149784|52256.653124|52256.653124|52918.129746|52918.129746|52256.653124|52256.653124|30712
1046386800000|2003-02-27 23:00:00|52067.659803|52067.659803|52540.143105|52540.143105|52823.633085|52823.633085|52067.659803|52067.659803|60477
1046646000000|2003-03-02 23:00:00|52540.143105|52540.143105|53107.123066|53107.123066|53107.123066|53107.123066|52351.149784|52351.149784|81674
1046732400000|2003-03-03 23:00:00|52823.633085|52823.633085|51500.679842|51500.679842|52918.129746|52918.129746|50555.713239|50555.713239|111116
1046818800000|2003-03-04 23:00:00|49610.746637|49610.746637|46019.873547|46019.873547|49799.739957|49799.739957|44035.443681|44035.443681|496110
1046905200000|2003-03-05 23:00:00|46256.115197|46256.115197|45925.376886|45925.376886|46681.350168|46681.350168|44885.913623|44885.913623|176579
1046991600000|2003-03-06 23:00:00|45830.880226|45830.880226|44696.920303|44696.920303|46350.611858|46350.611858|44082.692011|44082.692011|142248
1047250800000|2003-03-09 23:00:00|44318.933662|44318.933662|41484.033854|41484.033854|44507.926982|44507.926982|40350.073931|40350.073931|216727
1047337200000|2003-03-10 23:00:00|41862.020495|41862.020495|42712.490438|42712.490438|43468.46372|43468.46372|41247.792203|41247.792203|226933
1047423600000|2003-03-11 23:00:00|43137.725409|43137.725409|43562.96038|43562.96038|43799.202031|43799.202031|42712.490438|42712.490438|58850
1047510000000|2003-03-12 23:00:00|43468.46372|43468.46372|44838.665293|44838.665293|45263.900265|45263.900265|43184.973739|43184.973739|63911
1047596400000|2003-03-13 23:00:00|45830.880226|45830.880226|47012.088479|47012.088479|47248.33013|47248.33013|45641.886906|45641.886906|73942
1047855600000|2003-03-16 23:00:00|46397.860188|46397.860188|47531.820111|47531.820111|48098.800072|48098.800072|45358.396925|45358.396925|67993
1047942000000|2003-03-17 23:00:00|47815.310092|47815.310092|47012.088479|47012.088479|47909.806752|47909.806752|46728.598499|46728.598499|93501
1048028400000|2003-03-18 23:00:00|47720.813431|47720.813431|45972.625216|45972.625216|48476.786713|48476.786713|45972.625216|45972.625216|106658
1048114800000|2003-03-19 23:00:00|45925.376886|45925.376886|48193.296733|48193.296733|48382.290053|48382.290053|45925.376886|45925.376886|75135
1048201200000|2003-03-20 23:00:00|48665.780034|48665.780034|49516.249976|49516.249976|50555.713239|50555.713239|48287.793393|48287.793393|127157
1048460400000|2003-03-23 23:00:00|49610.746637|49610.746637|48098.800072|48098.800072|49610.746637|49610.746637|47531.820111|47531.820111|74132
1048546800000|2003-03-24 23:00:00|46114.370207|46114.370207|49232.759995|49232.759995|49799.739957|49799.739957|45830.880226|45830.880226|182659
1048633200000|2003-03-25 23:00:00|49610.746637|49610.746637|48760.276694|48760.276694|49610.746637|49610.746637|48004.303412|48004.303412|33402
1048719600000|2003-03-26 23:00:00|48193.296733|48193.296733|48382.290053|48382.290053|48571.283374|48571.283374|47248.33013|47248.33013|48265
1048806000000|2003-03-27 23:00:00|48193.296733|48193.296733|48854.773354|48854.773354|48949.270015|48949.270015|47815.310092|47815.310092|22781
1049061600000|2003-03-30 22:00:00|48193.296733|48193.296733|48760.276694|48760.276694|48854.773354|48854.773354|47815.310092|47815.310092|87406
1049148000000|2003-03-31 22:00:00|48760.276694|48760.276694|47720.813431|47720.813431|48760.276694|48760.276694|47531.820111|47531.820111|69190
1049234400000|2003-04-01 22:00:00|48382.290053|48382.290053|49799.739957|49799.739957|50555.713239|50555.713239|48287.793393|48287.793393|96263
1049320800000|2003-04-02 22:00:00|49610.746637|49610.746637|50366.719919|50366.719919|50461.216579|50461.216579|49232.759995|49232.759995|46007
1049407200000|2003-04-03 22:00:00|50461.216579|50461.216579|50744.70656|50744.70656|51973.163143|51973.163143|49988.733278|49988.733278|52948
1049666400000|2003-04-06 22:00:00|51878.666483|51878.666483|51217.189861|51217.189861|51878.666483|51878.666483|50083.229938|50083.229938|32636
1049752800000|2003-04-07 22:00:00|50839.20322|50839.20322|49894.236617|49894.236617|51217.189861|51217.189861|49610.746637|49610.746637|82260
1049839200000|2003-04-08 22:00:00|49610.746637|49610.746637|50177.726598|50177.726598|50839.20322|50839.20322|49421.753316|49421.753316|45549
1049925600000|2003-04-09 22:00:00|49894.236617|49894.236617|49988.733278|49988.733278|50839.20322|50839.20322|49232.759995|49232.759995|48562
1050012000000|2003-04-10 22:00:00|50177.726598|50177.726598|50366.719919|50366.719919|50650.209899|50650.209899|49610.746637|49610.746637|107426
1050271200000|2003-04-13 22:00:00|49610.746637|49610.746637|50177.726598|50177.726598|50650.209899|50650.209899|49610.746637|49610.746637|28147
1050357600000|2003-04-14 22:00:00|50177.726598|50177.726598|50839.20322|50839.20322|51028.19654|51028.19654|49894.236617|49894.236617|32900
1050444000000|2003-04-15 22:00:00|50461.216579|50461.216579|49516.249976|49516.249976|50933.69988|50933.69988|49232.759995|49232.759995|68154
1050530400000|2003-04-16 22:00:00|49043.766675|49043.766675|49894.236617|49894.236617|50461.216579|50461.216579|49043.766675|49043.766675|30187
1050962400000|2003-04-21 22:00:00|50272.223258|50272.223258|49705.243297|49705.243297|50272.223258|50272.223258|48760.276694|48760.276694|22942
1051048800000|2003-04-22 22:00:00|50461.216579|50461.216579|50083.229938|50083.229938|50650.209899|50650.209899|49799.739957|49799.739957|18038
1051135200000|2003-04-23 22:00:00|50461.216579|50461.216579|49894.236617|49894.236617|50461.216579|50461.216579|49516.249976|49516.249976|27905
1051221600000|2003-04-24 22:00:00|49894.236617|49894.236617|49610.746637|49610.746637|50177.726598|50177.726598|49421.753316|49421.753316|30803
1051480800000|2003-04-27 22:00:00|49799.739957|49799.739957|50083.229938|50083.229938|50555.713239|50555.713239|49232.759995|49232.759995|31543
1051567200000|2003-04-28 22:00:00|50272.223258|50272.223258|49705.243297|49705.243297|50555.713239|50555.713239|49705.243297|49705.243297|16885
1051653600000|2003-04-29 22:00:00|49894.236617|49894.236617|49610.746637|49610.746637|50177.726598|50177.726598|49421.753316|49421.753316|37333
1051826400000|2003-05-01 22:00:00|49705.243297|49705.243297|50083.229938|50083.229938|50366.719919|50366.719919|49516.249976|49516.249976|28241
1052085600000|2003-05-04 22:00:00|50461.216579|50461.216579|50177.726598|50177.726598|51028.19654|51028.19654|49516.249976|49516.249976|41013
1052172000000|2003-05-05 22:00:00|50083.229938|50083.229938|50933.69988|50933.69988|50933.69988|50933.69988|49799.739957|49799.739957|27670
1052258400000|2003-05-06 22:00:00|50177.726598|50177.726598|50650.209899|50650.209899|50933.69988|50933.69988|49988.733278|49988.733278|28954
1052344800000|2003-05-07 22:00:00|50272.223258|50272.223258|50272.223258|50272.223258|50650.209899|50650.209899|49894.236617|49894.236617|25736
1052431200000|2003-05-08 22:00:00|50461.216579|50461.216579|49988.733278|49988.733278|50461.216579|50461.216579|49610.746637|49610.746637|16014
1052690400000|2003-05-11 22:00:00|50083.229938|50083.229938|50083.229938|50083.229938|50272.223258|50272.223258|49610.746637|49610.746637|18786
1052776800000|2003-05-12 22:00:00|50272.223258|50272.223258|50083.229938|50083.229938|50272.223258|50272.223258|49799.739957|49799.739957|11621
1052863200000|2003-05-13 22:00:00|50083.229938|50083.229938|49610.746637|49610.746637|50177.726598|50177.726598|49516.249976|49516.249976|42707
1052949600000|2003-05-14 22:00:00|49705.243297|49705.243297|50461.216579|50461.216579|50461.216579|50461.216579|49705.243297|49705.243297|24222
1053036000000|2003-05-15 22:00:00|50555.713239|50555.713239|50366.719919|50366.719919|51406.183181|51406.183181|49988.733278|49988.733278|30901
1053295200000|2003-05-18 22:00:00|49988.733278|49988.733278|50083.229938|50083.229938|50177.726598|50177.726598|49327.256656|49327.256656|52520
1053381600000|2003-05-19 22:00:00|49799.739957|49799.739957|49894.236617|49894.236617|49988.733278|49988.733278|49516.249976|49516.249976|18178
1053468000000|2003-05-20 22:00:00|50083.229938|50083.229938|49138.263335|49138.263335|50083.229938|50083.229938|48760.276694|48760.276694|61436
1053554400000|2003-05-21 22:00:00|49138.263335|49138.263335|49232.759995|49232.759995|49610.746637|49610.746637|48949.270015|48949.270015|93233
1053640800000|2003-05-22 22:00:00|49610.746637|49610.746637|48382.290053|48382.290053|49610.746637|49610.746637|48098.800072|48098.800072|63697
1053900000000|2003-05-25 22:00:00|48382.290053|48382.290053|48382.290053|48382.290053|49043.766675|49043.766675|48193.296733|48193.296733|22832
1053986400000|2003-05-26 22:00:00|48004.303412|48004.303412|48004.303412|48004.303412|48571.283374|48571.283374|47248.33013|47248.33013|38484
1054072800000|2003-05-27 22:00:00|48004.303412|48004.303412|48287.793393|48287.793393|48760.276694|48760.276694|47815.310092|47815.310092|30891
1054245600000|2003-05-29 22:00:00|48287.793393|48287.793393|48665.780034|48665.780034|48760.276694|48760.276694|47531.820111|47531.820111|57469
1054504800000|2003-06-01 22:00:00|49138.263335|49138.263335|48760.276694|48760.276694|49327.256656|49327.256656|48193.296733|48193.296733|29947
1054591200000|2003-06-02 22:00:00|48571.283374|48571.283374|48193.296733|48193.296733|49138.263335|49138.263335|47909.806752|47909.806752|42547
1054677600000|2003-06-03 22:00:00|47909.806752|47909.806752|47720.813431|47720.813431|48098.800072|48098.800072|47437.323451|47437.323451|51748
1054764000000|2003-06-04 22:00:00|47531.820111|47531.820111|48004.303412|48004.303412|48571.283374|48571.283374|47342.82679|47342.82679|68895
1054850400000|2003-06-05 22:00:00|48571.283374|48571.283374|48476.786713|48476.786713|48949.270015|48949.270015|48098.800072|48098.800072|36441
1055196000000|2003-06-09 22:00:00|48760.276694|48760.276694|49043.766675|49043.766675|49138.263335|49138.263335|48476.786713|48476.786713|61296
1055282400000|2003-06-10 22:00:00|48949.270015|48949.270015|49894.236617|49894.236617|50177.726598|50177.726598|48949.270015|48949.270015|46069
1055368800000|2003-06-11 22:00:00|50555.713239|50555.713239|50555.713239|50555.713239|50744.70656|50744.70656|49988.733278|49988.733278|71692
1055455200000|2003-06-12 22:00:00|50555.713239|50555.713239|50650.209899|50650.209899|50839.20322|50839.20322|50272.223258|50272.223258|36122
1055714400000|2003-06-15 22:00:00|50744.70656|50744.70656|51311.686521|51311.686521|51500.679842|51500.679842|50366.719919|50366.719919|45107
1055800800000|2003-06-16 22:00:00|51784.169822|51784.169822|51311.686521|51311.686521|52162.156464|52162.156464|50839.20322|50839.20322|48593
1055887200000|2003-06-17 22:00:00|51784.169822|51784.169822|55280.546252|55280.546252|56131.016194|56131.016194|51500.679842|51500.679842|133022
1055973600000|2003-06-18 22:00:00|55658.532893|55658.532893|53107.123066|53107.123066|56225.512855|56225.512855|53107.123066|53107.123066|93353
1056060000000|2003-06-19 22:00:00|53201.619726|53201.619726|53201.619726|53201.619726|54902.559611|54902.559611|53107.123066|53107.123066|92304
1056319200000|2003-06-22 22:00:00|53390.613047|53390.613047|53107.123066|53107.123066|53863.096348|53863.096348|52729.136425|52729.136425|22884
1056405600000|2003-06-23 22:00:00|53296.116387|53296.116387|51784.169822|51784.169822|54335.579649|54335.579649|51595.176502|51595.176502|47172
1056492000000|2003-06-24 22:00:00|51784.169822|51784.169822|53012.626406|53012.626406|53107.123066|53107.123066|51500.679842|51500.679842|70185
1056578400000|2003-06-25 22:00:00|52162.156464|52162.156464|51878.666483|51878.666483|52351.149784|52351.149784|51784.169822|51784.169822|24405
1056664800000|2003-06-26 22:00:00|52445.646444|52445.646444|52823.633085|52823.633085|53201.619726|53201.619726|52162.156464|52162.156464|32991
1056924000000|2003-06-29 22:00:00|52351.149784|52351.149784|53863.096348|53863.096348|54146.586329|54146.586329|52351.149784|52351.149784|90094
1057010400000|2003-06-30 22:00:00|53674.103028|53674.103028|53107.123066|53107.123066|53674.103028|53674.103028|52823.633085|52823.633085|48769
1057096800000|2003-07-01 22:00:00|53390.613047|53390.613047|53863.096348|53863.096348|53863.096348|53863.096348|53107.123066|53107.123066|14117
1057183200000|2003-07-02 22:00:00|54146.586329|54146.586329|53107.123066|53107.123066|54146.586329|54146.586329|52162.156464|52162.156464|57055
1057269600000|2003-07-03 22:00:00|52729.136425|52729.136425|53485.109707|53485.109707|53674.103028|53674.103028|52729.136425|52729.136425|11662
1057528800000|2003-07-06 22:00:00|53674.103028|53674.103028|54241.082989|54241.082989|54997.056271|54997.056271|53674.103028|53674.103028|60406
1057615200000|2003-07-07 22:00:00|53863.096348|53863.096348|54430.07631|54430.07631|54619.06963|54619.06963|53674.103028|53674.103028|28978
1057701600000|2003-07-08 22:00:00|54335.579649|54335.579649|53012.626406|53012.626406|54430.07631|54430.07631|52918.129746|52918.129746|46906
1057788000000|2003-07-09 22:00:00|52823.633085|52823.633085|52634.639765|52634.639765|53390.613047|53390.613047|52540.143105|52540.143105|21882
1057874400000|2003-07-10 22:00:00|52445.646444|52445.646444|53012.626406|53012.626406|53012.626406|53012.626406|52162.156464|52162.156464|20590
1058133600000|2003-07-13 22:00:00|52918.129746|52918.129746|53863.096348|53863.096348|54146.586329|54146.586329|52918.129746|52918.129746|19664
1058220000000|2003-07-14 22:00:00|53957.593008|53957.593008|52634.639765|52634.639765|53957.593008|53957.593008|52445.646444|52445.646444|55369
1058306400000|2003-07-15 22:00:00|52634.639765|52634.639765|52634.639765|52634.639765|53107.123066|53107.123066|52256.653124|52256.653124|44333
1058392800000|2003-07-16 22:00:00|52823.633085|52823.633085|52256.653124|52256.653124|52823.633085|52823.633085|51689.673162|51689.673162|96896
1058479200000|2003-07-17 22:00:00|52162.156464|52162.156464|52162.156464|52162.156464|52351.149784|52351.149784|51878.666483|51878.666483|42769
1058738400000|2003-07-20 22:00:00|52445.646444|52445.646444|51973.163143|51973.163143|52445.646444|52445.646444|51784.169822|51784.169822|18354
1058824800000|2003-07-21 22:00:00|51973.163143|51973.163143|52256.653124|52256.653124|52445.646444|52445.646444|51973.163143|51973.163143|30957
1058911200000|2003-07-22 22:00:00|52445.646444|52445.646444|52162.156464|52162.156464|52445.646444|52445.646444|51878.666483|51878.666483|44485
1058997600000|2003-07-23 22:00:00|52351.149784|52351.149784|52067.659803|52067.659803|52445.646444|52445.646444|51784.169822|51784.169822|57089
1059084000000|2003-07-24 22:00:00|52162.156464|52162.156464|51878.666483|51878.666483|52351.149784|52351.149784|51595.176502|51595.176502|30086
1059343200000|2003-07-27 22:00:00|52162.156464|52162.156464|51973.163143|51973.163143|52445.646444|52445.646444|51689.673162|51689.673162|27923
1059429600000|2003-07-28 22:00:00|52162.156464|52162.156464|51595.176502|51595.176502|52351.149784|52351.149784|51311.686521|51311.686521|27591
1059516000000|2003-07-29 22:00:00|51973.163143|51973.163143|52067.659803|52067.659803|52162.156464|52162.156464|51878.666483|51878.666483|18792
1059602400000|2003-07-30 22:00:00|52256.653124|52256.653124|53012.626406|53012.626406|53390.613047|53390.613047|51217.189861|51217.189861|46970
1059688800000|2003-07-31 22:00:00|53201.619726|53201.619726|52729.136425|52729.136425|53390.613047|53390.613047|52634.639765|52634.639765|15468
1059948000000|2003-08-03 22:00:00|52729.136425|52729.136425|52351.149784|52351.149784|53579.606367|53579.606367|52351.149784|52351.149784|17903
1060034400000|2003-08-04 22:00:00|52540.143105|52540.143105|52540.143105|52540.143105|53674.103028|53674.103028|52256.653124|52256.653124|24184
1060120800000|2003-08-05 22:00:00|52067.659803|52067.659803|52256.653124|52256.653124|52918.129746|52918.129746|52067.659803|52067.659803|15822
1060207200000|2003-08-06 22:00:00|52351.149784|52351.149784|52162.156464|52162.156464|52540.143105|52540.143105|51973.163143|51973.163143|11321
1060293600000|2003-08-07 22:00:00|52445.646444|52445.646444|52445.646444|52445.646444|52729.136425|52729.136425|52351.149784|52351.149784|13255
1060552800000|2003-08-10 22:00:00|52634.639765|52634.639765|52634.639765|52634.639765|53296.116387|53296.116387|52445.646444|52445.646444|28747
1060639200000|2003-08-11 22:00:00|52823.633085|52823.633085|53107.123066|53107.123066|53390.613047|53390.613047|52729.136425|52729.136425|36462
1060725600000|2003-08-12 22:00:00|53390.613047|53390.613047|52918.129746|52918.129746|53674.103028|53674.103028|52351.149784|52351.149784|43416
1060812000000|2003-08-13 22:00:00|52634.639765|52634.639765|53012.626406|53012.626406|53107.123066|53107.123066|51784.169822|51784.169822|59201
1060898400000|2003-08-14 22:00:00|53390.613047|53390.613047|53390.613047|53390.613047|54146.586329|54146.586329|53107.123066|53107.123066|46713
1061157600000|2003-08-17 22:00:00|53768.599688|53768.599688|55186.049592|55186.049592|55280.546252|55280.546252|53674.103028|53674.103028|53911
1061244000000|2003-08-18 22:00:00|55564.036233|55564.036233|54997.056271|54997.056271|55753.029553|55753.029553|54241.082989|54241.082989|39099
1061330400000|2003-08-19 22:00:00|54713.566291|54713.566291|55091.552932|55091.552932|55375.042912|55375.042912|54241.082989|54241.082989|40192
1061416800000|2003-08-20 22:00:00|55091.552932|55091.552932|54902.559611|54902.559611|55091.552932|55091.552932|54052.089669|54052.089669|22690
1061503200000|2003-08-21 22:00:00|54808.062951|54808.062951|54808.062951|54808.062951|55091.552932|55091.552932|54241.082989|54241.082989|38274
1061762400000|2003-08-24 22:00:00|54713.566291|54713.566291|54808.062951|54808.062951|55186.049592|55186.049592|54430.07631|54430.07631|38354
1061848800000|2003-08-25 22:00:00|54808.062951|54808.062951|54808.062951|54808.062951|54902.559611|54902.559611|54335.579649|54335.579649|26854
1061935200000|2003-08-26 22:00:00|54997.056271|54997.056271|54713.566291|54713.566291|54997.056271|54997.056271|54524.57297|54524.57297|11437
1062021600000|2003-08-27 22:00:00|54808.062951|54808.062951|54808.062951|54808.062951|54808.062951|54808.062951|54335.579649|54335.579649|24704
1062108000000|2003-08-28 22:00:00|54713.566291|54713.566291|54808.062951|54808.062951|55280.546252|55280.546252|54335.579649|54335.579649|43321
1062367200000|2003-08-31 22:00:00|55280.546252|55280.546252|55753.029553|55753.029553|56225.512855|56225.512855|55280.546252|55280.546252|31243
1062453600000|2003-09-01 22:00:00|55469.539573|55469.539573|54524.57297|54524.57297|55658.532893|55658.532893|54430.07631|54430.07631|38424
1062540000000|2003-09-02 22:00:00|55091.552932|55091.552932|54524.57297|54524.57297|56509.002835|56509.002835|54524.57297|54524.57297|46250
1062626400000|2003-09-03 22:00:00|54808.062951|54808.062951|55186.049592|55186.049592|55564.036233|55564.036233|54524.57297|54524.57297|36592
1062712800000|2003-09-04 22:00:00|54997.056271|54997.056271|54713.566291|54713.566291|55186.049592|55186.049592|54052.089669|54052.089669|39222
1062972000000|2003-09-07 22:00:00|55280.546252|55280.546252|54902.559611|54902.559611|55375.042912|55375.042912|54713.566291|54713.566291|22704
1063058400000|2003-09-08 22:00:00|54997.056271|54997.056271|54335.579649|54335.579649|54997.056271|54997.056271|54146.586329|54146.586329|27921
1063144800000|2003-09-09 22:00:00|54335.579649|54335.579649|53863.096348|53863.096348|54335.579649|54335.579649|53390.613047|53390.613047|32093
1063231200000|2003-09-10 22:00:00|53579.606367|53579.606367|53674.103028|53674.103028|54241.082989|54241.082989|53579.606367|53579.606367|27559
1063317600000|2003-09-11 22:00:00|53674.103028|53674.103028|53579.606367|53579.606367|54241.082989|54241.082989|53485.109707|53485.109707|15922
1063576800000|2003-09-14 22:00:00|53768.599688|53768.599688|53863.096348|53863.096348|54241.082989|54241.082989|53485.109707|53485.109707|20606
1063663200000|2003-09-15 22:00:00|53863.096348|53863.096348|53957.593008|53957.593008|54052.089669|54052.089669|53579.606367|53579.606367|12765
1063749600000|2003-09-16 22:00:00|53957.593008|53957.593008|53863.096348|53863.096348|54335.579649|54335.579649|53768.599688|53768.599688|28674
1063836000000|2003-09-17 22:00:00|53768.599688|53768.599688|54335.579649|54335.579649|54524.57297|54524.57297|53674.103028|53674.103028|15850
1063922400000|2003-09-18 22:00:00|54619.06963|54619.06963|54713.566291|54713.566291|54808.062951|54808.062951|54241.082989|54241.082989|38355
1064181600000|2003-09-21 22:00:00|54619.06963|54619.06963|53201.619726|53201.619726|54619.06963|54619.06963|53012.626406|53012.626406|39249
1064268000000|2003-09-22 22:00:00|53107.123066|53107.123066|52823.633085|52823.633085|53390.613047|53390.613047|52351.149784|52351.149784|36796
1064354400000|2003-09-23 22:00:00|53390.613047|53390.613047|52918.129746|52918.129746|53390.613047|53390.613047|52540.143105|52540.143105|30604
1064440800000|2003-09-24 22:00:00|52067.659803|52067.659803|52729.136425|52729.136425|53390.613047|53390.613047|52067.659803|52067.659803|44817
1064527200000|2003-09-25 22:00:00|52823.633085|52823.633085|52918.129746|52918.129746|53107.123066|53107.123066|52162.156464|52162.156464|26794
1064786400000|2003-09-28 22:00:00|52540.143105|52540.143105|52823.633085|52823.633085|53390.613047|53390.613047|52540.143105|52540.143105|15067
1064872800000|2003-09-29 22:00:00|52918.129746|52918.129746|52823.633085|52823.633085|53012.626406|53012.626406|52445.646444|52445.646444|33555
1064959200000|2003-09-30 22:00:00|53201.619726|53201.619726|54146.586329|54146.586329|54146.586329|54146.586329|52445.646444|52445.646444|34467
1065045600000|2003-10-01 22:00:00|54619.06963|54619.06963|53579.606367|53579.606367|54619.06963|54619.06963|52823.633085|52823.633085|46336
1065132000000|2003-10-02 22:00:00|53201.619726|53201.619726|53485.109707|53485.109707|53863.096348|53863.096348|52823.633085|52823.633085|52698
1065391200000|2003-10-05 22:00:00|53390.613047|53390.613047|53674.103028|53674.103028|53768.599688|53768.599688|53201.619726|53201.619726|20316
1065477600000|2003-10-06 22:00:00|53485.109707|53485.109707|53863.096348|53863.096348|53863.096348|53863.096348|52918.129746|52918.129746|24877
1065564000000|2003-10-07 22:00:00|53485.109707|53485.109707|54713.566291|54713.566291|54713.566291|54713.566291|53390.613047|53390.613047|35585
1065650400000|2003-10-08 22:00:00|55469.539573|55469.539573|55753.029553|55753.029553|56036.519534|56036.519534|55091.552932|55091.552932|51467
1065736800000|2003-10-09 22:00:00|55658.532893|55658.532893|55469.539573|55469.539573|55753.029553|55753.029553|55280.546252|55280.546252|18439
1065996000000|2003-10-12 22:00:00|55469.539573|55469.539573|55658.532893|55658.532893|55847.526214|55847.526214|55186.049592|55186.049592|26390
1066082400000|2003-10-13 22:00:00|55658.532893|55658.532893|55469.539573|55469.539573|56036.519534|56036.519534|55375.042912|55375.042912|22717
1066168800000|2003-10-14 22:00:00|55658.532893|55658.532893|55847.526214|55847.526214|56131.016194|56131.016194|55469.539573|55469.539573|20570
1066255200000|2003-10-15 22:00:00|55658.532893|55658.532893|56697.996156|56697.996156|56697.996156|56697.996156|55375.042912|55375.042912|43096
1066341600000|2003-10-16 22:00:00|56886.989477|56886.989477|56225.512855|56225.512855|56981.486137|56981.486137|55942.022874|55942.022874|34048
1066600800000|2003-10-19 22:00:00|56603.499496|56603.499496|56792.492816|56792.492816|56886.989477|56886.989477|55942.022874|55942.022874|27125
1066687200000|2003-10-20 22:00:00|57264.976118|57264.976118|56036.519534|56036.519534|57264.976118|57264.976118|55942.022874|55942.022874|22484
1066773600000|2003-10-21 22:00:00|56320.009515|56320.009515|56036.519534|56036.519534|56509.002835|56509.002835|55753.029553|55753.029553|21436
1066860000000|2003-10-22 22:00:00|55469.539573|55469.539573|55658.532893|55658.532893|56036.519534|56036.519534|55186.049592|55186.049592|19146
1066946400000|2003-10-23 22:00:00|55658.532893|55658.532893|55564.036233|55564.036233|56414.506175|56414.506175|55091.552932|55091.552932|20235
1067209200000|2003-10-26 23:00:00|55564.036233|55564.036233|55186.049592|55186.049592|55847.526214|55847.526214|54902.559611|54902.559611|23600
1067295600000|2003-10-27 23:00:00|55375.042912|55375.042912|55564.036233|55564.036233|55942.022874|55942.022874|55091.552932|55091.552932|18175
1067382000000|2003-10-28 23:00:00|55847.526214|55847.526214|56131.016194|56131.016194|56131.016194|56131.016194|55564.036233|55564.036233|13102
1067468400000|2003-10-29 23:00:00|56131.016194|56131.016194|55942.022874|55942.022874|56320.009515|56320.009515|55091.552932|55091.552932|26051
1067554800000|2003-10-30 23:00:00|55658.532893|55658.532893|56886.989477|56886.989477|56981.486137|56981.486137|55469.539573|55469.539573|51863
1067814000000|2003-11-02 23:00:00|56981.486137|56981.486137|58115.44606|58115.44606|58398.936041|58398.936041|56886.989477|56886.989477|35721
1067900400000|2003-11-03 23:00:00|58020.9494|58020.9494|57075.982797|57075.982797|58304.43938|58304.43938|57075.982797|57075.982797|24332
1067986800000|2003-11-04 23:00:00|57170.479457|57170.479457|57548.466098|57548.466098|57831.956079|57831.956079|57170.479457|57170.479457|16709
1068073200000|2003-11-05 23:00:00|57642.962759|57642.962759|57926.452739|57926.452739|58115.44606|58115.44606|57359.472778|57359.472778|20609
1068159600000|2003-11-06 23:00:00|58020.9494|58020.9494|58209.94272|58209.94272|58304.43938|58304.43938|57453.969438|57453.969438|41379
1068418800000|2003-11-09 23:00:00|57831.956079|57831.956079|58020.9494|58020.9494|58304.43938|58304.43938|57737.459419|57737.459419|34980
1068505200000|2003-11-10 23:00:00|57737.459419|57737.459419|57737.459419|57737.459419|58304.43938|58304.43938|57548.466098|57548.466098|24079
1068591600000|2003-11-11 23:00:00|57831.956079|57831.956079|57075.982797|57075.982797|57831.956079|57831.956079|56603.499496|56603.499496|40487
1068678000000|2003-11-12 23:00:00|57453.969438|57453.969438|56131.016194|56131.016194|57453.969438|57453.969438|55753.029553|55753.029553|49831
1068764400000|2003-11-13 23:00:00|56036.519534|56036.519534|57170.479457|57170.479457|57359.472778|57359.472778|56036.519534|56036.519534|54196
1069023600000|2003-11-16 23:00:00|56603.499496|56603.499496|56036.519534|56036.519534|56886.989477|56886.989477|55658.532893|55658.532893|50016
1069110000000|2003-11-17 23:00:00|56225.512855|56225.512855|55375.042912|55375.042912|56320.009515|56320.009515|54997.056271|54997.056271|33333
1069196400000|2003-11-18 23:00:00|55280.546252|55280.546252|55280.546252|55280.546252|55564.036233|55564.036233|54808.062951|54808.062951|21244
1069282800000|2003-11-19 23:00:00|55564.036233|55564.036233|55469.539573|55469.539573|55942.022874|55942.022874|55091.552932|55091.552932|26279
1069369200000|2003-11-20 23:00:00|55469.539573|55469.539573|55847.526214|55847.526214|55942.022874|55942.022874|55280.546252|55280.546252|28360
1069628400000|2003-11-23 23:00:00|55847.526214|55847.526214|55942.022874|55942.022874|56697.996156|56697.996156|55564.036233|55564.036233|29653
1069714800000|2003-11-24 23:00:00|55847.526214|55847.526214|56225.512855|56225.512855|56509.002835|56509.002835|55847.526214|55847.526214|28774
1069801200000|2003-11-25 23:00:00|56320.009515|56320.009515|56225.512855|56225.512855|56697.996156|56697.996156|56036.519534|56036.519534|29642
1069887600000|2003-11-26 23:00:00|56414.506175|56414.506175|55753.029553|55753.029553|56509.002835|56509.002835|55375.042912|55375.042912|23573
1069974000000|2003-11-27 23:00:00|55375.042912|55375.042912|55847.526214|55847.526214|55847.526214|55847.526214|55375.042912|55375.042912|18663
1070233200000|2003-11-30 23:00:00|56225.512855|56225.512855|56697.996156|56697.996156|56981.486137|56981.486137|56225.512855|56225.512855|28076
1070319600000|2003-12-01 23:00:00|56697.996156|56697.996156|56697.996156|56697.996156|56886.989477|56886.989477|56603.499496|56603.499496|28026
1070406000000|2003-12-02 23:00:00|56886.989477|56886.989477|56697.996156|56697.996156|56886.989477|56886.989477|56320.009515|56320.009515|21264
1070492400000|2003-12-03 23:00:00|56509.002835|56509.002835|56320.009515|56320.009515|57075.982797|57075.982797|56131.016194|56131.016194|15483
1070578800000|2003-12-04 23:00:00|56414.506175|56414.506175|55564.036233|55564.036233|56697.996156|56697.996156|55564.036233|55564.036233|20428
1070838000000|2003-12-07 23:00:00|55564.036233|55564.036233|55753.029553|55753.029553|55942.022874|55942.022874|55564.036233|55564.036233|32914
1070924400000|2003-12-08 23:00:00|56225.512855|56225.512855|55847.526214|55847.526214|56320.009515|56320.009515|55658.532893|55658.532893|24190
1071010800000|2003-12-09 23:00:00|55564.036233|55564.036233|56697.996156|56697.996156|56981.486137|56981.486137|55469.539573|55469.539573|35101
1071097200000|2003-12-10 23:00:00|57075.982797|57075.982797|58115.44606|58115.44606|58398.936041|58398.936041|56981.486137|56981.486137|71081
1071183600000|2003-12-11 23:00:00|58209.94272|58209.94272|58493.432701|58493.432701|58682.426021|58682.426021|58115.44606|58115.44606|43488
1071442800000|2003-12-14 23:00:00|59060.412662|59060.412662|58871.419342|58871.419342|59438.399304|59438.399304|58587.929361|58587.929361|22069
1071529200000|2003-12-15 23:00:00|58587.929361|58587.929361|59249.405983|59249.405983|59438.399304|59438.399304|58587.929361|58587.929361|25179
1071615600000|2003-12-16 23:00:00|59343.902643|59343.902643|59627.392624|59627.392624|60005.379265|60005.379265|59249.405983|59249.405983|49803
1071702000000|2003-12-17 23:00:00|59627.392624|59627.392624|59816.385945|59816.385945|60005.379265|60005.379265|59438.399304|59438.399304|29579
1071788400000|2003-12-18 23:00:00|60288.869246|60288.869246|59816.385945|59816.385945|60288.869246|60288.869246|59627.392624|59627.392624|40739
1072047600000|2003-12-21 23:00:00|59532.895964|59532.895964|60005.379265|60005.379265|60477.862566|60477.862566|59532.895964|59532.895964|37708
1072134000000|2003-12-22 23:00:00|60099.875925|60099.875925|60383.365906|60383.365906|60761.352547|60761.352547|60005.379265|60005.379265|16875
1072652400000|2003-12-28 23:00:00|60855.849207|60855.849207|60383.365906|60383.365906|60855.849207|60855.849207|60099.875925|60099.875925|25650
1072738800000|2003-12-29 23:00:00|60761.352547|60761.352547|60666.855887|60666.855887|61422.829169|61422.829169|60477.862566|60477.862566|24834
1073257200000|2004-01-04 23:00:00|60950.345868|60950.345868|63218.265714|63218.265714|63218.265714|63218.265714|60572.359227|60572.359227|83357
1073343600000|2004-01-05 23:00:00|62934.775733|62934.775733|61989.809131|61989.809131|63218.265714|63218.265714|61517.325829|61517.325829|32921
1073430000000|2004-01-06 23:00:00|61611.82249|61611.82249|60855.849207|60855.849207|61989.809131|61989.809131|60477.862566|60477.862566|43639
1073516400000|2004-01-07 23:00:00|61233.835848|61233.835848|60855.849207|60855.849207|61328.332509|61328.332509|60572.359227|60572.359227|21105
1073602800000|2004-01-08 23:00:00|60761.352547|60761.352547|59721.889284|59721.889284|60950.345868|60950.345868|59721.889284|59721.889284|36271
1073862000000|2004-01-11 23:00:00|59910.882605|59910.882605|58587.929361|58587.929361|60572.359227|60572.359227|58587.929361|58587.929361|48601
1073948400000|2004-01-12 23:00:00|59249.405983|59249.405983|60572.359227|60572.359227|61044.842528|61044.842528|59249.405983|59249.405983|31636
1074034800000|2004-01-13 23:00:00|60572.359227|60572.359227|61800.81581|61800.81581|61895.31247|61895.31247|60477.862566|60477.862566|26182
1074121200000|2004-01-14 23:00:00|61517.325829|61517.325829|60855.849207|60855.849207|61517.325829|61517.325829|60761.352547|60761.352547|16635
1074207600000|2004-01-15 23:00:00|60761.352547|60761.352547|60761.352547|60761.352547|61328.332509|61328.332509|60099.875925|60099.875925|52446
1074466800000|2004-01-18 23:00:00|60288.869246|60288.869246|60477.862566|60477.862566|60761.352547|60761.352547|60194.372586|60194.372586|21661
1074553200000|2004-01-19 23:00:00|60383.365906|60383.365906|59532.895964|59532.895964|60572.359227|60572.359227|59249.405983|59249.405983|33345
1074639600000|2004-01-20 23:00:00|59627.392624|59627.392624|59627.392624|59627.392624|60099.875925|60099.875925|59249.405983|59249.405983|31592
1074726000000|2004-01-21 23:00:00|60477.862566|60477.862566|59721.889284|59721.889284|60572.359227|60572.359227|59532.895964|59532.895964|61127
1074812400000|2004-01-22 23:00:00|59910.882605|59910.882605|60855.849207|60855.849207|60855.849207|60855.849207|58682.426021|58682.426021|77344
1075071600000|2004-01-25 23:00:00|60572.359227|60572.359227|61044.842528|61044.842528|61139.339188|61139.339188|60288.869246|60288.869246|15187
1075158000000|2004-01-26 23:00:00|61422.829169|61422.829169|61044.842528|61044.842528|61800.81581|61800.81581|60761.352547|60761.352547|20734
1075244400000|2004-01-27 23:00:00|61328.332509|61328.332509|61517.325829|61517.325829|61800.81581|61800.81581|60855.849207|60855.849207|21555
1075330800000|2004-01-28 23:00:00|62178.802451|62178.802451|61800.81581|61800.81581|62178.802451|62178.802451|61328.332509|61328.332509|17924
1075417200000|2004-01-29 23:00:00|62084.305791|62084.305791|62084.305791|62084.305791|62367.795772|62367.795772|61139.339188|61139.339188|43148
1075676400000|2004-02-01 23:00:00|62367.795772|62367.795772|62367.795772|62367.795772|62556.789092|62556.789092|61895.31247|61895.31247|25046
1075762800000|2004-02-02 23:00:00|62556.789092|62556.789092|61044.842528|61044.842528|62556.789092|62556.789092|60477.862566|60477.862566|33224
1075849200000|2004-02-03 23:00:00|61328.332509|61328.332509|61800.81581|61800.81581|61895.31247|61895.31247|61044.842528|61044.842528|25669
1075935600000|2004-02-04 23:00:00|61517.325829|61517.325829|61422.829169|61422.829169|61989.809131|61989.809131|61422.829169|61422.829169|17035
1076022000000|2004-02-05 23:00:00|61422.829169|61422.829169|61422.829169|61422.829169|61800.81581|61800.81581|61422.829169|61422.829169|13037
1076281200000|2004-02-08 23:00:00|61422.829169|61422.829169|61517.325829|61517.325829|61706.31915|61706.31915|61233.835848|61233.835848|18904
1076367600000|2004-02-09 23:00:00|61422.829169|61422.829169|61422.829169|61422.829169|61800.81581|61800.81581|61233.835848|61233.835848|56499
1076454000000|2004-02-10 23:00:00|61611.82249|61611.82249|61611.82249|61611.82249|61706.31915|61706.31915|61044.842528|61044.842528|65375
1076540400000|2004-02-11 23:00:00|61706.31915|61706.31915|61233.835848|61233.835848|61895.31247|61895.31247|61044.842528|61044.842528|31033
1076626800000|2004-02-12 23:00:00|61611.82249|61611.82249|61422.829169|61422.829169|61611.82249|61611.82249|61044.842528|61044.842528|23732
1076886000000|2004-02-15 23:00:00|61139.339188|61139.339188|61422.829169|61422.829169|61422.829169|61422.829169|61044.842528|61044.842528|16310
1076972400000|2004-02-16 23:00:00|61422.829169|61422.829169|61233.835848|61233.835848|61422.829169|61422.829169|61139.339188|61139.339188|20331
1077058800000|2004-02-17 23:00:00|61328.332509|61328.332509|61139.339188|61139.339188|61328.332509|61328.332509|60950.345868|60950.345868|13471
1077145200000|2004-02-18 23:00:00|61139.339188|61139.339188|61233.835848|61233.835848|61422.829169|61422.829169|61044.842528|61044.842528|23057
1077231600000|2004-02-19 23:00:00|61422.829169|61422.829169|61139.339188|61139.339188|61422.829169|61422.829169|60950.345868|60950.345868|65616
1077490800000|2004-02-22 23:00:00|61044.842528|61044.842528|61233.835848|61233.835848|61328.332509|61328.332509|61044.842528|61044.842528|25661
1077577200000|2004-02-23 23:00:00|61139.339188|61139.339188|61044.842528|61044.842528|61233.835848|61233.835848|60761.352547|60761.352547|15196
1077663600000|2004-02-24 23:00:00|60950.345868|60950.345868|60477.862566|60477.862566|61328.332509|61328.332509|60194.372586|60194.372586|24937
1077750000000|2004-02-25 23:00:00|60477.862566|60477.862566|61233.835848|61233.835848|61422.829169|61422.829169|60477.862566|60477.862566|40722
1077836400000|2004-02-26 23:00:00|61233.835848|61233.835848|61422.829169|61422.829169|61517.325829|61517.325829|61139.339188|61139.339188|27970
1078095600000|2004-02-29 23:00:00|61611.82249|61611.82249|61517.325829|61517.325829|61611.82249|61611.82249|61233.835848|61233.835848|33995
1078182000000|2004-03-01 23:00:00|61233.835848|61233.835848|61044.842528|61044.842528|61422.829169|61422.829169|60477.862566|60477.862566|38875
1078268400000|2004-03-02 23:00:00|61044.842528|61044.842528|62556.789092|62556.789092|62556.789092|62556.789092|60950.345868|60950.345868|40614
1078354800000|2004-03-03 23:00:00|62556.789092|62556.789092|61422.829169|61422.829169|63218.265714|63218.265714|61328.332509|61328.332509|54164
1078441200000|2004-03-04 23:00:00|61517.325829|61517.325829|61044.842528|61044.842528|61611.82249|61611.82249|60761.352547|60761.352547|33712
1078700400000|2004-03-07 23:00:00|60855.849207|60855.849207|60950.345868|60950.345868|61422.829169|61422.829169|60761.352547|60761.352547|45350
1078786800000|2004-03-08 23:00:00|60572.359227|60572.359227|59910.882605|59910.882605|60950.345868|60950.345868|59816.385945|59816.385945|96071
1078873200000|2004-03-09 23:00:00|59816.385945|59816.385945|60194.372586|60194.372586|60477.862566|60477.862566|59816.385945|59816.385945|27700
1078959600000|2004-03-10 23:00:00|60005.379265|60005.379265|59910.882605|59910.882605|60477.862566|60477.862566|59060.412662|59060.412662|43502
1079046000000|2004-03-11 23:00:00|59249.405983|59249.405983|60666.855887|60666.855887|61044.842528|61044.842528|59154.909323|59154.909323|63585
1079305200000|2004-03-14 23:00:00|60950.345868|60950.345868|60855.849207|60855.849207|61233.835848|61233.835848|60099.875925|60099.875925|62857
1079391600000|2004-03-15 23:00:00|60761.352547|60761.352547|60666.855887|60666.855887|61422.829169|61422.829169|60288.869246|60288.869246|57313
1079478000000|2004-03-16 23:00:00|60666.855887|60666.855887|61800.81581|61800.81581|62178.802451|62178.802451|60666.855887|60666.855887|47344
1079564400000|2004-03-17 23:00:00|61895.31247|61895.31247|61139.339188|61139.339188|62178.802451|62178.802451|60950.345868|60950.345868|39658
1079650800000|2004-03-18 23:00:00|61422.829169|61422.829169|61800.81581|61800.81581|62084.305791|62084.305791|60572.359227|60572.359227|115826
1079910000000|2004-03-21 23:00:00|61611.82249|61611.82249|60950.345868|60950.345868|61706.31915|61706.31915|60761.352547|60761.352547|43381
1079996400000|2004-03-22 23:00:00|61139.339188|61139.339188|60666.855887|60666.855887|61517.325829|61517.325829|60666.855887|60666.855887|61081
1080082800000|2004-03-23 23:00:00|60855.849207|60855.849207|61139.339188|61139.339188|61611.82249|61611.82249|60761.352547|60761.352547|42557
1080169200000|2004-03-24 23:00:00|61422.829169|61422.829169|60855.849207|60855.849207|61422.829169|61422.829169|60288.869246|60288.869246|33296
1080255600000|2004-03-25 23:00:00|61233.835848|61233.835848|60572.359227|60572.359227|61233.835848|61233.835848|59816.385945|59816.385945|28544
1080511200000|2004-03-28 22:00:00|60572.359227|60572.359227|60005.379265|60005.379265|60572.359227|60572.359227|59816.385945|59816.385945|32247
1080597600000|2004-03-29 22:00:00|60099.875925|60099.875925|59816.385945|59816.385945|60666.855887|60666.855887|59627.392624|59627.392624|28865
1080684000000|2004-03-30 22:00:00|60194.372586|60194.372586|61139.339188|61139.339188|61422.829169|61422.829169|60194.372586|60194.372586|50160
1080770400000|2004-03-31 22:00:00|61706.31915|61706.31915|61233.835848|61233.835848|61895.31247|61895.31247|60950.345868|60950.345868|41493
1080856800000|2004-04-01 22:00:00|61139.339188|61139.339188|62556.789092|62556.789092|62651.285752|62651.285752|60855.849207|60855.849207|26241
1081116000000|2004-04-04 22:00:00|62367.795772|62367.795772|63218.265714|63218.265714|63501.755695|63501.755695|62178.802451|62178.802451|36558
1081202400000|2004-04-05 22:00:00|63029.272393|63029.272393|62462.292432|62462.292432|63218.265714|63218.265714|62178.802451|62178.802451|22198
1081288800000|2004-04-06 22:00:00|62840.279073|62840.279073|64068.735656|64068.735656|64068.735656|64068.735656|62367.795772|62367.795772|44847
1081375200000|2004-04-07 22:00:00|64730.212278|64730.212278|64068.735656|64068.735656|64824.708938|64824.708938|63690.749015|63690.749015|52192
1081807200000|2004-04-12 22:00:00|64257.728977|64257.728977|63879.742336|63879.742336|65013.702259|65013.702259|63690.749015|63690.749015|51224
1081893600000|2004-04-13 22:00:00|63501.755695|63501.755695|62556.789092|62556.789092|63501.755695|63501.755695|62084.305791|62084.305791|67374
1081980000000|2004-04-14 22:00:00|62367.795772|62367.795772|62367.795772|62367.795772|62651.285752|62651.285752|61989.809131|61989.809131|36766
1082066400000|2004-04-15 22:00:00|62367.795772|62367.795772|62556.789092|62556.789092|63123.769054|63123.769054|61989.809131|61989.809131|181485
1082325600000|2004-04-18 22:00:00|62084.305791|62084.305791|62556.789092|62556.789092|62934.775733|62934.775733|62084.305791|62084.305791|18682
1082412000000|2004-04-19 22:00:00|62367.795772|62367.795772|63123.769054|63123.769054|63123.769054|63123.769054|62178.802451|62178.802451|39257
1082498400000|2004-04-20 22:00:00|61706.31915|61706.31915|61139.339188|61139.339188|61706.31915|61706.31915|60761.352547|60761.352547|41281
1082584800000|2004-04-21 22:00:00|61139.339188|61139.339188|61233.835848|61233.835848|61517.325829|61517.325829|60666.855887|60666.855887|33516
1082671200000|2004-04-22 22:00:00|61139.339188|61139.339188|61139.339188|61139.339188|61800.81581|61800.81581|60666.855887|60666.855887|40881
1082930400000|2004-04-25 22:00:00|60855.849207|60855.849207|61044.842528|61044.842528|61517.325829|61517.325829|60761.352547|60761.352547|25372
1083016800000|2004-04-26 22:00:00|60855.849207|60855.849207|61139.339188|61139.339188|61517.325829|61517.325829|60855.849207|60855.849207|27820
1083103200000|2004-04-27 22:00:00|61328.332509|61328.332509|60950.345868|60950.345868|61611.82249|61611.82249|60761.352547|60761.352547|16884
1083189600000|2004-04-28 22:00:00|61233.835848|61233.835848|60855.849207|60855.849207|61328.332509|61328.332509|60477.862566|60477.862566|24859
1083276000000|2004-04-29 22:00:00|60477.862566|60477.862566|60950.345868|60950.345868|61139.339188|61139.339188|60477.862566|60477.862566|31337
1083535200000|2004-05-02 22:00:00|60666.855887|60666.855887|61611.82249|61611.82249|61706.31915|61706.31915|60666.855887|60666.855887|32010
1083621600000|2004-05-03 22:00:00|61706.31915|61706.31915|62556.789092|62556.789092|62840.279073|62840.279073|61328.332509|61328.332509|63879
1083708000000|2004-05-04 22:00:00|62745.782413|62745.782413|63596.252355|63596.252355|64068.735656|64068.735656|62084.305791|62084.305791|40292
1083794400000|2004-05-05 22:00:00|63407.259034|63407.259034|63123.769054|63123.769054|64068.735656|64068.735656|63029.272393|63029.272393|34882
1083880800000|2004-05-06 22:00:00|63312.762374|63312.762374|63123.769054|63123.769054|63690.749015|63690.749015|62367.795772|62367.795772|37300
1084140000000|2004-05-09 22:00:00|62178.802451|62178.802451|62273.299111|62273.299111|63029.272393|63029.272393|61611.82249|61611.82249|30307
1084226400000|2004-05-10 22:00:00|62367.795772|62367.795772|63218.265714|63218.265714|63312.762374|63312.762374|62273.299111|62273.299111|31911
1084312800000|2004-05-11 22:00:00|63407.259034|63407.259034|62273.299111|62273.299111|63501.755695|63501.755695|62084.305791|62084.305791|34834
1084399200000|2004-05-12 22:00:00|62462.292432|62462.292432|63218.265714|63218.265714|63218.265714|63218.265714|62462.292432|62462.292432|20662
1084485600000|2004-05-13 22:00:00|63123.769054|63123.769054|63974.238996|63974.238996|64163.232317|64163.232317|62840.279073|62840.279073|170301
1084744800000|2004-05-16 22:00:00|63785.245676|63785.245676|63690.749015|63690.749015|63785.245676|63785.245676|63029.272393|63029.272393|25404
1084831200000|2004-05-17 22:00:00|63785.245676|63785.245676|63785.245676|63785.245676|64257.728977|64257.728977|63596.252355|63596.252355|34425
1084917600000|2004-05-18 22:00:00|64163.232317|64163.232317|64446.722297|64446.722297|64730.212278|64730.212278|63596.252355|63596.252355|26866
1085090400000|2004-05-20 22:00:00|64635.715618|64635.715618|63974.238996|63974.238996|64635.715618|64635.715618|63879.742336|63879.742336|31461
1085349600000|2004-05-23 22:00:00|64257.728977|64257.728977|63596.252355|63596.252355|64257.728977|64257.728977|63501.755695|63501.755695|20811
1085436000000|2004-05-24 22:00:00|63312.762374|63312.762374|63312.762374|63312.762374|63879.742336|63879.742336|62840.279073|62840.279073|151065
1085522400000|2004-05-25 22:00:00|63785.245676|63785.245676|63974.238996|63974.238996|64257.728977|64257.728977|63312.762374|63312.762374|18467
1085608800000|2004-05-26 22:00:00|64257.728977|64257.728977|64068.735656|64068.735656|64257.728977|64257.728977|63596.252355|63596.252355|13298
1085695200000|2004-05-27 22:00:00|64257.728977|64257.728977|63312.762374|63312.762374|64257.728977|64257.728977|62840.279073|62840.279073|14070
1086040800000|2004-05-31 22:00:00|63407.259034|63407.259034|63218.265714|63218.265714|63501.755695|63501.755695|62840.279073|62840.279073|16173
1086127200000|2004-06-01 22:00:00|63029.272393|63029.272393|63785.245676|63785.245676|64163.232317|64163.232317|62840.279073|62840.279073|16897
1086213600000|2004-06-02 22:00:00|63407.259034|63407.259034|63596.252355|63596.252355|64068.735656|64068.735656|63312.762374|63312.762374|9263
1086300000000|2004-06-03 22:00:00|63407.259034|63407.259034|63407.259034|63407.259034|63690.749015|63690.749015|63123.769054|63123.769054|18822
1086559200000|2004-06-06 22:00:00|63407.259034|63407.259034|65013.702259|65013.702259|65108.198919|65108.198919|63407.259034|63407.259034|101982
1086645600000|2004-06-07 22:00:00|65108.198919|65108.198919|65013.702259|65013.702259|66053.165522|66053.165522|64257.728977|64257.728977|52884
1086732000000|2004-06-08 22:00:00|65391.6889|65391.6889|65391.6889|65391.6889|65769.675541|65769.675541|64635.715618|64635.715618|43245
1086818400000|2004-06-09 22:00:00|65013.702259|65013.702259|64446.722297|64446.722297|65391.6889|65391.6889|64446.722297|64446.722297|15765
1086904800000|2004-06-10 22:00:00|64541.218958|64541.218958|65108.198919|65108.198919|65391.6889|65391.6889|64541.218958|64541.218958|11276
1087164000000|2004-06-13 22:00:00|64730.212278|64730.212278|64824.708938|64824.708938|65108.198919|65108.198919|64352.225637|64352.225637|18599
1087250400000|2004-06-14 22:00:00|64824.708938|64824.708938|65108.198919|65108.198919|65297.19224|65297.19224|64635.715618|64635.715618|25150
1087336800000|2004-06-15 22:00:00|64919.205599|64919.205599|65013.702259|65013.702259|65202.695579|65202.695579|64635.715618|64635.715618|20038
1087423200000|2004-06-16 22:00:00|64730.212278|64730.212278|64824.708938|64824.708938|65108.198919|65108.198919|64352.225637|64352.225637|31578
1087509600000|2004-06-17 22:00:00|64541.218958|64541.218958|66242.158842|66242.158842|66431.152163|66431.152163|64446.722297|64446.722297|115966
1087768800000|2004-06-20 22:00:00|66147.662182|66147.662182|66431.152163|66431.152163|67754.105406|67754.105406|66053.165522|66053.165522|31276
1087855200000|2004-06-21 22:00:00|65958.668861|65958.668861|67092.628785|67092.628785|67187.125445|67187.125445|65958.668861|65958.668861|34737
1087941600000|2004-06-22 22:00:00|67376.118765|67376.118765|67943.098727|67943.098727|68132.092047|68132.092047|66809.138804|66809.138804|30605
1088028000000|2004-06-23 22:00:00|68415.582028|68415.582028|68510.078688|68510.078688|69360.548631|69360.548631|68037.595387|68037.595387|45397
1088114400000|2004-06-24 22:00:00|68510.078688|68510.078688|68888.06533|68888.06533|68888.06533|68888.06533|67848.602067|67848.602067|25388
1088373600000|2004-06-27 22:00:00|68888.06533|68888.06533|68793.568669|68793.568669|69266.051971|69266.051971|68226.588708|68226.588708|19808
1088460000000|2004-06-28 22:00:00|68415.582028|68415.582028|68226.588708|68226.588708|68415.582028|68415.582028|67187.125445|67187.125445|36773
1088546400000|2004-06-29 22:00:00|68226.588708|68226.588708|68510.078688|68510.078688|68793.568669|68793.568669|68037.595387|68037.595387|49639
1088632800000|2004-06-30 22:00:00|68793.568669|68793.568669|68321.085368|68321.085368|68888.06533|68888.06533|68226.588708|68226.588708|30652
1088719200000|2004-07-01 22:00:00|68037.595387|68037.595387|68604.575349|68604.575349|68888.06533|68888.06533|67754.105406|67754.105406|20245
1088978400000|2004-07-04 22:00:00|68321.085368|68321.085368|70022.025253|70022.025253|71061.488516|71061.488516|68132.092047|68132.092047|55575
1089064800000|2004-07-05 22:00:00|69927.528592|69927.528592|68699.072009|68699.072009|70116.521913|70116.521913|68699.072009|68699.072009|25224
1089151200000|2004-07-06 22:00:00|68510.078688|68510.078688|68510.078688|68510.078688|68793.568669|68793.568669|68321.085368|68321.085368|28620
1089237600000|2004-07-07 22:00:00|68415.582028|68415.582028|69266.051971|69266.051971|69360.548631|69360.548631|68415.582028|68415.582028|20153
1089324000000|2004-07-08 22:00:00|68888.06533|68888.06533|68793.568669|68793.568669|69360.548631|69360.548631|68415.582028|68415.582028|29567
1089583200000|2004-07-11 22:00:00|68982.56199|68982.56199|69077.05865|69077.05865|69455.045291|69455.045291|68226.588708|68226.588708|18312
1089669600000|2004-07-12 22:00:00|69171.55531|69171.55531|69549.541951|69549.541951|70022.025253|70022.025253|68888.06533|68888.06533|19081
1089756000000|2004-07-13 22:00:00|69549.541951|69549.541951|69833.031932|69833.031932|70211.018573|70211.018573|69077.05865|69077.05865|21199
1089842400000|2004-07-14 22:00:00|69455.045291|69455.045291|69077.05865|69077.05865|69549.541951|69549.541951|68982.56199|68982.56199|10378
1089928800000|2004-07-15 22:00:00|68793.568669|68793.568669|69077.05865|69077.05865|69549.541951|69549.541951|68793.568669|68793.568669|14885
1090188000000|2004-07-18 22:00:00|68982.56199|68982.56199|68982.56199|68982.56199|69360.548631|69360.548631|68888.06533|68888.06533|15812
1090274400000|2004-07-19 22:00:00|68699.072009|68699.072009|68793.568669|68793.568669|68888.06533|68888.06533|68321.085368|68321.085368|22684
1090360800000|2004-07-20 22:00:00|68793.568669|68793.568669|69455.045291|69455.045291|69455.045291|69455.045291|68415.582028|68415.582028|15620
1090447200000|2004-07-21 22:00:00|69077.05865|69077.05865|68793.568669|68793.568669|69455.045291|69455.045291|68793.568669|68793.568669|17865
1090533600000|2004-07-22 22:00:00|68888.06533|68888.06533|68888.06533|68888.06533|69360.548631|69360.548631|68793.568669|68793.568669|17992
1090792800000|2004-07-25 22:00:00|69077.05865|69077.05865|68793.568669|68793.568669|69171.55531|69171.55531|68793.568669|68793.568669|9161
1090879200000|2004-07-26 22:00:00|68982.56199|68982.56199|69644.038612|69644.038612|69738.535272|69738.535272|68699.072009|68699.072009|27529
1090965600000|2004-07-27 22:00:00|70022.025253|70022.025253|69833.031932|69833.031932|70022.025253|70022.025253|69549.541951|69549.541951|29528
1091052000000|2004-07-28 22:00:00|69738.535272|69738.535272|69644.038612|69644.038612|69738.535272|69738.535272|69360.548631|69360.548631|24582
1091138400000|2004-07-29 22:00:00|69549.541951|69549.541951|69266.051971|69266.051971|70022.025253|70022.025253|69266.051971|69266.051971|36663
1091397600000|2004-08-01 22:00:00|69455.045291|69455.045291|69927.528592|69927.528592|70116.521913|70116.521913|69266.051971|69266.051971|36469
1091484000000|2004-08-02 22:00:00|70211.018573|70211.018573|70872.495195|70872.495195|71722.965137|71722.965137|69927.528592|69927.528592|43574
1091570400000|2004-08-03 22:00:00|70683.501874|70683.501874|70966.991855|70966.991855|71344.978496|71344.978496|70305.515233|70305.515233|19195
1091656800000|2004-08-04 22:00:00|70872.495195|70872.495195|71250.481836|71250.481836|71533.971817|71533.971817|70872.495195|70872.495195|32442
1091743200000|2004-08-05 22:00:00|70872.495195|70872.495195|70116.521913|70116.521913|70872.495195|70872.495195|69927.528592|69927.528592|22991
1092002400000|2004-08-08 22:00:00|70305.515233|70305.515233|68982.56199|68982.56199|70305.515233|70305.515233|68604.575349|68604.575349|50738
1092088800000|2004-08-09 22:00:00|68982.56199|68982.56199|68982.56199|68982.56199|69455.045291|69455.045291|68037.595387|68037.595387|179964
1092175200000|2004-08-10 22:00:00|68982.56199|68982.56199|68888.06533|68888.06533|69360.548631|69360.548631|68415.582028|68415.582028|61441
1092261600000|2004-08-11 22:00:00|68888.06533|68888.06533|68982.56199|68982.56199|69644.038612|69644.038612|68604.575349|68604.575349|24120
1092348000000|2004-08-12 22:00:00|68888.06533|68888.06533|68888.06533|68888.06533|69644.038612|69644.038612|68226.588708|68226.588708|27171
1092607200000|2004-08-15 22:00:00|68982.56199|68982.56199|70022.025253|70022.025253|70211.018573|70211.018573|68793.568669|68793.568669|25520
1092693600000|2004-08-16 22:00:00|69833.031932|69833.031932|69738.535272|69738.535272|70400.011894|70400.011894|69549.541951|69549.541951|13707
1092780000000|2004-08-17 22:00:00|69644.038612|69644.038612|69360.548631|69360.548631|69927.528592|69927.528592|69171.55531|69171.55531|15584
1092866400000|2004-08-18 22:00:00|69549.541951|69549.541951|69644.038612|69644.038612|69927.528592|69927.528592|69171.55531|69171.55531|14753
1092952800000|2004-08-19 22:00:00|69738.535272|69738.535272|70022.025253|70022.025253|70683.501874|70683.501874|69360.548631|69360.548631|13502
1093212000000|2004-08-22 22:00:00|69927.528592|69927.528592|70211.018573|70211.018573|70683.501874|70683.501874|69738.535272|69738.535272|17196
1093298400000|2004-08-23 22:00:00|70589.005214|70589.005214|70872.495195|70872.495195|70966.991855|70966.991855|70116.521913|70116.521913|13717
1093384800000|2004-08-24 22:00:00|71155.985176|71155.985176|70872.495195|70872.495195|71250.481836|71250.481836|70400.011894|70400.011894|16333
1093471200000|2004-08-25 22:00:00|71061.488516|71061.488516|72762.4284|72762.4284|72951.421721|72951.421721|71061.488516|71061.488516|59596
1093557600000|2004-08-26 22:00:00|72856.92506|72856.92506|72573.43508|72573.43508|73990.884984|73990.884984|72100.951778|72100.951778|72997
1093816800000|2004-08-29 22:00:00|72573.43508|72573.43508|72384.441759|72384.441759|72856.92506|72856.92506|72100.951778|72100.951778|10399
1093903200000|2004-08-30 22:00:00|72100.951778|72100.951778|74179.878304|74179.878304|74652.361605|74652.361605|71628.468477|71628.468477|39552
1093989600000|2004-08-31 22:00:00|74841.354926|74841.354926|73801.891663|73801.891663|75030.348246|75030.348246|73423.905022|73423.905022|29215
1094076000000|2004-09-01 22:00:00|73801.891663|73801.891663|73234.911701|73234.911701|73801.891663|73801.891663|73045.918381|73045.918381|21146
1094162400000|2004-09-02 22:00:00|72951.421721|72951.421721|73707.395003|73707.395003|73707.395003|73707.395003|72667.93174|72667.93174|16576
1094421600000|2004-09-05 22:00:00|73518.401682|73518.401682|74274.374964|74274.374964|74935.851586|74935.851586|73518.401682|73518.401682|17885
1094508000000|2004-09-06 22:00:00|74557.864945|74557.864945|74274.374964|74274.374964|74841.354926|74841.354926|73990.884984|73990.884984|15291
1094594400000|2004-09-07 22:00:00|74274.374964|74274.374964|74463.368285|74463.368285|74557.864945|74557.864945|73801.891663|73801.891663|16066
1094680800000|2004-09-08 22:00:00|74368.871625|74368.871625|74274.374964|74274.374964|74368.871625|74368.871625|73518.401682|73518.401682|16241
1094767200000|2004-09-09 22:00:00|74179.878304|74179.878304|74085.381644|74085.381644|74463.368285|74463.368285|73329.408362|73329.408362|13546
1095026400000|2004-09-12 22:00:00|74179.878304|74179.878304|73707.395003|73707.395003|74179.878304|74179.878304|73045.918381|73045.918381|18318
1095112800000|2004-09-13 22:00:00|73423.905022|73423.905022|73329.408362|73329.408362|73707.395003|73707.395003|73140.415041|73140.415041|14029
1095199200000|2004-09-14 22:00:00|73990.884984|73990.884984|72667.93174|72667.93174|74179.878304|74179.878304|71817.461798|71817.461798|75106
1095285600000|2004-09-15 22:00:00|72573.43508|72573.43508|72856.92506|72856.92506|72856.92506|72856.92506|72384.441759|72384.441759|29444
1095372000000|2004-09-16 22:00:00|72667.93174|72667.93174|73896.388323|73896.388323|74274.374964|74274.374964|72667.93174|72667.93174|37060
1095631200000|2004-09-19 22:00:00|73423.905022|73423.905022|72573.43508|72573.43508|73423.905022|73423.905022|71533.971817|71533.971817|60294
1095717600000|2004-09-20 22:00:00|72195.448439|72195.448439|71533.971817|71533.971817|72289.945099|72289.945099|71061.488516|71061.488516|93821
1095804000000|2004-09-21 22:00:00|71250.481836|71250.481836|71533.971817|71533.971817|72195.448439|72195.448439|69644.038612|69644.038612|227631
1095890400000|2004-09-22 22:00:00|70872.495195|70872.495195|70305.515233|70305.515233|70872.495195|70872.495195|69360.548631|69360.548631|138583
1095976800000|2004-09-23 22:00:00|69738.535272|69738.535272|70400.011894|70400.011894|70589.005214|70589.005214|69455.045291|69455.045291|39787
1096236000000|2004-09-26 22:00:00|70400.011894|70400.011894|70022.025253|70022.025253|70400.011894|70400.011894|69644.038612|69644.038612|22124
1096322400000|2004-09-27 22:00:00|69644.038612|69644.038612|71722.965137|71722.965137|72762.4284|72762.4284|69644.038612|69644.038612|144952
1096408800000|2004-09-28 22:00:00|71817.461798|71817.461798|72006.455118|72006.455118|72762.4284|72762.4284|71817.461798|71817.461798|37672
1096495200000|2004-09-29 22:00:00|72289.945099|72289.945099|71722.965137|71722.965137|72289.945099|72289.945099|71628.468477|71628.468477|27057
1096581600000|2004-09-30 22:00:00|71817.461798|71817.461798|71817.461798|71817.461798|72478.938419|72478.938419|71533.971817|71533.971817|34466
1096840800000|2004-10-03 22:00:00|72195.448439|72195.448439|71628.468477|71628.468477|72195.448439|72195.448439|71203.233506|71203.233506|28987
1096927200000|2004-10-04 22:00:00|71155.985176|71155.985176|71061.488516|71061.488516|71344.978496|71344.978496|70305.515233|70305.515233|70435
1097013600000|2004-10-05 22:00:00|70872.495195|70872.495195|71817.461798|71817.461798|71817.461798|71817.461798|70683.501874|70683.501874|41777
1097100000000|2004-10-06 22:00:00|71486.723487|71486.723487|71628.468477|71628.468477|72100.951778|72100.951778|71155.985176|71155.985176|35745
1097186400000|2004-10-07 22:00:00|71722.965137|71722.965137|71014.240185|71014.240185|71864.710128|71864.710128|70636.253544|70636.253544|52681
1097445600000|2004-10-10 22:00:00|70872.495195|70872.495195|71061.488516|71061.488516|71250.481836|71250.481836|70541.756884|70541.756884|31398
1097532000000|2004-10-11 22:00:00|70872.495195|70872.495195|70589.005214|70589.005214|71061.488516|71061.488516|70352.763564|70352.763564|18540
1097618400000|2004-10-12 22:00:00|71014.240185|71014.240185|70589.005214|70589.005214|71014.240185|71014.240185|70352.763564|70352.763564|36760
1097704800000|2004-10-13 22:00:00|70400.011894|70400.011894|70211.018573|70211.018573|70683.501874|70683.501874|70116.521913|70116.521913|24096
1097791200000|2004-10-14 22:00:00|69927.528592|69927.528592|70116.521913|70116.521913|70494.508554|70494.508554|69596.790281|69596.790281|23838
1098050400000|2004-10-17 22:00:00|70163.770243|70163.770243|70116.521913|70116.521913|70683.501874|70683.501874|69785.783602|69785.783602|17115
1098136800000|2004-10-18 22:00:00|70447.260224|70447.260224|70872.495195|70872.495195|71344.978496|71344.978496|70211.018573|70211.018573|45705
1098223200000|2004-10-19 22:00:00|70069.273583|70069.273583|70683.501874|70683.501874|71155.985176|71155.985176|70069.273583|70069.273583|20229
1098309600000|2004-10-20 22:00:00|70872.495195|70872.495195|70589.005214|70589.005214|71061.488516|71061.488516|70211.018573|70211.018573|32318
1098396000000|2004-10-21 22:00:00|70730.750205|70730.750205|70825.246865|70825.246865|71061.488516|71061.488516|70589.005214|70589.005214|11719
1098655200000|2004-10-24 22:00:00|70069.273583|70069.273583|70305.515233|70305.515233|70730.750205|70730.750205|70022.025253|70022.025253|19050
1098741600000|2004-10-25 22:00:00|70022.025253|70022.025253|70352.763564|70352.763564|70541.756884|70541.756884|69927.528592|69927.528592|16697
1098828000000|2004-10-26 22:00:00|70258.266903|70258.266903|71203.233506|71203.233506|71344.978496|71344.978496|70211.018573|70211.018573|20001
1098914400000|2004-10-27 22:00:00|71581.220147|71581.220147|71439.475157|71439.475157|71817.461798|71817.461798|70541.756884|70541.756884|40971
1099000800000|2004-10-28 22:00:00|71817.461798|71817.461798|70730.750205|70730.750205|71911.958458|71911.958458|70589.005214|70589.005214|39196
1099263600000|2004-10-31 23:00:00|70683.501874|70683.501874|70447.260224|70447.260224|70730.750205|70730.750205|70069.273583|70069.273583|40321
1099350000000|2004-11-01 23:00:00|70400.011894|70400.011894|71628.468477|71628.468477|71628.468477|71628.468477|70400.011894|70400.011894|29530
1099436400000|2004-11-02 23:00:00|71817.461798|71817.461798|71392.226826|71392.226826|71959.206788|71959.206788|70872.495195|70872.495195|25382
1099522800000|2004-11-03 23:00:00|71628.468477|71628.468477|71392.226826|71392.226826|71628.468477|71628.468477|71155.985176|71155.985176|17722
1099609200000|2004-11-04 23:00:00|71817.461798|71817.461798|72242.696769|72242.696769|72431.690089|72431.690089|71250.481836|71250.481836|44694
1099868400000|2004-11-07 23:00:00|72148.200109|72148.200109|71344.978496|71344.978496|72148.200109|72148.200109|71203.233506|71203.233506|26603
1099954800000|2004-11-08 23:00:00|71486.723487|71486.723487|71581.220147|71581.220147|71628.468477|71628.468477|71155.985176|71155.985176|11830
1100041200000|2004-11-09 23:00:00|71722.965137|71722.965137|71675.716807|71675.716807|72100.951778|72100.951778|71581.220147|71581.220147|28028
1100127600000|2004-11-10 23:00:00|71486.723487|71486.723487|72337.193429|72337.193429|72620.68341|72620.68341|71486.723487|71486.723487|27980
1100214000000|2004-11-11 23:00:00|72195.448439|72195.448439|73518.401682|73518.401682|73707.395003|73707.395003|72195.448439|72195.448439|38125
1100473200000|2004-11-14 23:00:00|73707.395003|73707.395003|73565.650012|73565.650012|74038.133314|74038.133314|73376.656692|73376.656692|22902
1100559600000|2004-11-15 23:00:00|73140.415041|73140.415041|73140.415041|73140.415041|73282.160032|73282.160032|72856.92506|72856.92506|23490
1100646000000|2004-11-16 23:00:00|73140.415041|73140.415041|72904.173391|72904.173391|73376.656692|73376.656692|72573.43508|72573.43508|22645
1100732400000|2004-11-17 23:00:00|72715.18007|72715.18007|72809.67673|72809.67673|73234.911701|73234.911701|72573.43508|72573.43508|10737
1100818800000|2004-11-18 23:00:00|73187.663371|73187.663371|72384.441759|72384.441759|73187.663371|73187.663371|72384.441759|72384.441759|14464
1101078000000|2004-11-21 23:00:00|71817.461798|71817.461798|72006.455118|72006.455118|72289.945099|72289.945099|71581.220147|71581.220147|14841
1101164400000|2004-11-22 23:00:00|71817.461798|71817.461798|71533.971817|71533.971817|72100.951778|72100.951778|71344.978496|71344.978496|20720
1101250800000|2004-11-23 23:00:00|71864.710128|71864.710128|71392.226826|71392.226826|71911.958458|71911.958458|71155.985176|71155.985176|16557
1101337200000|2004-11-24 23:00:00|71439.475157|71439.475157|71770.213467|71770.213467|71911.958458|71911.958458|71344.978496|71344.978496|9565
1101423600000|2004-11-25 23:00:00|71628.468477|71628.468477|71675.716807|71675.716807|71864.710128|71864.710128|71203.233506|71203.233506|6360
1101682800000|2004-11-28 23:00:00|71864.710128|71864.710128|71581.220147|71581.220147|72431.690089|72431.690089|71344.978496|71344.978496|14017
1101769200000|2004-11-29 23:00:00|71486.723487|71486.723487|71250.481836|71250.481836|71628.468477|71628.468477|71155.985176|71155.985176|19210
1101855600000|2004-11-30 23:00:00|71439.475157|71439.475157|71770.213467|71770.213467|72100.951778|72100.951778|70966.991855|70966.991855|25144
1101942000000|2004-12-01 23:00:00|72006.455118|72006.455118|72384.441759|72384.441759|72715.18007|72715.18007|71108.736846|71108.736846|17815
1102028400000|2004-12-02 23:00:00|72478.938419|72478.938419|71344.978496|71344.978496|72478.938419|72478.938419|71250.481836|71250.481836|13215
1102287600000|2004-12-05 23:00:00|71297.730166|71297.730166|70541.756884|70541.756884|71344.978496|71344.978496|70494.508554|70494.508554|25133
1102374000000|2004-12-06 23:00:00|70541.756884|70541.756884|70683.501874|70683.501874|71061.488516|71061.488516|70400.011894|70400.011894|34228
1102460400000|2004-12-07 23:00:00|69974.776923|69974.776923|70589.005214|70589.005214|71014.240185|71014.240185|69974.776923|69974.776923|22438
1102546800000|2004-12-08 23:00:00|70636.253544|70636.253544|70825.246865|70825.246865|71014.240185|71014.240185|70352.763564|70352.763564|31099
1102633200000|2004-12-09 23:00:00|70919.743525|70919.743525|70683.501874|70683.501874|71061.488516|71061.488516|70494.508554|70494.508554|14290
1102892400000|2004-12-12 23:00:00|70541.756884|70541.756884|71628.468477|71628.468477|72006.455118|72006.455118|70494.508554|70494.508554|15819
1102978800000|2004-12-13 23:00:00|71628.468477|71628.468477|71675.716807|71675.716807|72242.696769|72242.696769|71108.736846|71108.736846|19101
1103065200000|2004-12-14 23:00:00|71203.233506|71203.233506|70777.998535|70777.998535|71533.971817|71533.971817|70589.005214|70589.005214|24331
1103151600000|2004-12-15 23:00:00|70919.743525|70919.743525|70589.005214|70589.005214|71061.488516|71061.488516|70494.508554|70494.508554|14377
1103238000000|2004-12-16 23:00:00|70825.246865|70825.246865|70163.770243|70163.770243|70825.246865|70825.246865|69738.535272|69738.535272|47794
1103497200000|2004-12-19 23:00:00|70211.018573|70211.018573|70872.495195|70872.495195|70966.991855|70966.991855|69833.031932|69833.031932|28525
1103583600000|2004-12-20 23:00:00|70825.246865|70825.246865|71297.730166|71297.730166|71344.978496|71344.978496|70683.501874|70683.501874|18579
1103670000000|2004-12-21 23:00:00|71817.461798|71817.461798|70730.750205|70730.750205|72195.448439|72195.448439|70258.266903|70258.266903|23605
1103756400000|2004-12-22 23:00:00|70919.743525|70919.743525|70683.501874|70683.501874|70919.743525|70919.743525|69927.528592|69927.528592|18976
1104102000000|2004-12-26 23:00:00|69974.776923|69974.776923|70636.253544|70636.253544|70872.495195|70872.495195|69974.776923|69974.776923|7081
1104188400000|2004-12-27 23:00:00|70305.515233|70305.515233|70400.011894|70400.011894|70589.005214|70589.005214|70258.266903|70258.266903|9070
1104274800000|2004-12-28 23:00:00|70541.756884|70541.756884|70683.501874|70683.501874|70683.501874|70683.501874|70022.025253|70022.025253|15921
1104361200000|2004-12-29 23:00:00|70683.501874|70683.501874|70777.998535|70777.998535|71061.488516|71061.488516|70494.508554|70494.508554|11100
1104706800000|2005-01-02 23:00:00|71344.978496|71344.978496|71014.240185|71014.240185|71533.971817|71533.971817|70589.005214|70589.005214|14125
1104793200000|2005-01-03 23:00:00|71155.985176|71155.985176|71297.730166|71297.730166|71533.971817|71533.971817|70777.998535|70777.998535|10293
1104879600000|2005-01-04 23:00:00|71344.978496|71344.978496|71770.213467|71770.213467|72148.200109|72148.200109|71344.978496|71344.978496|28496
1104966000000|2005-01-05 23:00:00|71817.461798|71817.461798|72100.951778|72100.951778|72620.68341|72620.68341|71628.468477|71628.468477|35697
1105052400000|2005-01-06 23:00:00|72195.448439|72195.448439|72667.93174|72667.93174|73045.918381|73045.918381|72053.703448|72053.703448|24126
1105311600000|2005-01-09 23:00:00|72289.945099|72289.945099|71864.710128|71864.710128|72337.193429|72337.193429|71439.475157|71439.475157|9150
1105398000000|2005-01-10 23:00:00|71439.475157|71439.475157|71628.468477|71628.468477|72195.448439|72195.448439|71250.481836|71250.481836|16265
1105484400000|2005-01-11 23:00:00|71344.978496|71344.978496|70683.501874|70683.501874|71581.220147|71581.220147|70494.508554|70494.508554|23933
1105570800000|2005-01-12 23:00:00|70872.495195|70872.495195|70825.246865|70825.246865|71392.226826|71392.226826|70636.253544|70636.253544|17372
1105657200000|2005-01-13 23:00:00|70683.501874|70683.501874|72242.696769|72242.696769|72762.4284|72762.4284|70589.005214|70589.005214|57124
1105916400000|2005-01-16 23:00:00|72289.945099|72289.945099|72337.193429|72337.193429|72762.4284|72762.4284|71864.710128|71864.710128|14844
1106002800000|2005-01-17 23:00:00|71959.206788|71959.206788|72195.448439|72195.448439|72289.945099|72289.945099|71722.965137|71722.965137|24288
1106089200000|2005-01-18 23:00:00|72289.945099|72289.945099|72006.455118|72006.455118|72526.18675|72526.18675|72006.455118|72006.455118|20213
1106175600000|2005-01-19 23:00:00|71911.958458|71911.958458|72148.200109|72148.200109|72478.938419|72478.938419|71533.971817|71533.971817|14655
1106262000000|2005-01-20 23:00:00|72053.703448|72053.703448|71439.475157|71439.475157|72337.193429|72337.193429|71344.978496|71344.978496|12555
1106521200000|2005-01-23 23:00:00|71344.978496|71344.978496|70966.991855|70966.991855|71628.468477|71628.468477|70494.508554|70494.508554|47075
1106607600000|2005-01-24 23:00:00|70777.998535|70777.998535|71533.971817|71533.971817|71722.965137|71722.965137|70730.750205|70730.750205|16027
1106694000000|2005-01-25 23:00:00|71250.481836|71250.481836|72195.448439|72195.448439|72195.448439|72195.448439|71250.481836|71250.481836|16254
1106780400000|2005-01-26 23:00:00|72384.441759|72384.441759|72478.938419|72478.938419|72762.4284|72762.4284|72100.951778|72100.951778|16217
1106866800000|2005-01-27 23:00:00|72715.18007|72715.18007|71250.481836|71250.481836|72762.4284|72762.4284|70872.495195|70872.495195|28630
1107126000000|2005-01-30 23:00:00|71722.965137|71722.965137|70872.495195|70872.495195|72195.448439|72195.448439|70825.246865|70825.246865|18256
1107212400000|2005-01-31 23:00:00|71344.978496|71344.978496|71628.468477|71628.468477|72242.696769|72242.696769|70919.743525|70919.743525|24729
1107298800000|2005-02-01 23:00:00|72053.703448|72053.703448|72856.92506|72856.92506|72856.92506|72856.92506|71817.461798|71817.461798|21399
1107385200000|2005-02-02 23:00:00|72715.18007|72715.18007|73990.884984|73990.884984|73990.884984|73990.884984|72715.18007|72715.18007|33186
1107471600000|2005-02-03 23:00:00|74132.629974|74132.629974|74935.851586|74935.851586|75124.844907|75124.844907|73896.388323|73896.388323|32774
1107730800000|2005-02-06 23:00:00|74841.354926|74841.354926|74699.609936|74699.609936|74935.851586|74935.851586|74321.623294|74321.623294|21926
1107817200000|2005-02-07 23:00:00|74841.354926|74841.354926|74274.374964|74274.374964|75030.348246|75030.348246|73518.401682|73518.401682|26570
1107903600000|2005-02-08 23:00:00|74227.126634|74227.126634|75739.073198|75739.073198|76117.059839|76117.059839|73943.636653|73943.636653|48294
1107990000000|2005-02-09 23:00:00|75975.314849|75975.314849|75597.328208|75597.328208|76069.811509|76069.811509|75030.348246|75030.348246|44915
1108076400000|2005-02-10 23:00:00|75597.328208|75597.328208|75880.818189|75880.818189|76069.811509|76069.811509|75313.838227|75313.838227|20800
1108335600000|2005-02-13 23:00:00|75833.569859|75833.569859|75361.086557|75361.086557|75880.818189|75880.818189|74794.106596|74794.106596|46912
1108422000000|2005-02-14 23:00:00|75502.831548|75502.831548|76117.059839|76117.059839|76117.059839|76117.059839|75313.838227|75313.838227|30804
1108508400000|2005-02-15 23:00:00|76069.811509|76069.811509|76258.80483|76258.80483|76400.54982|76400.54982|75502.831548|75502.831548|39991
1108594800000|2005-02-16 23:00:00|76258.80483|76258.80483|76022.563179|76022.563179|76542.294811|76542.294811|75550.079878|75550.079878|48860
1108681200000|2005-02-17 23:00:00|76164.30817|76164.30817|75975.314849|75975.314849|76211.5565|76211.5565|75644.576538|75644.576538|29860
1108940400000|2005-02-20 23:00:00|76117.059839|76117.059839|75786.321529|75786.321529|76117.059839|76117.059839|75644.576538|75644.576538|13674
1109026800000|2005-02-21 23:00:00|75739.073198|75739.073198|75833.569859|75833.569859|76022.563179|76022.563179|75408.334887|75408.334887|13633
1109113200000|2005-02-22 23:00:00|75030.348246|75030.348246|73943.636653|73943.636653|75361.086557|75361.086557|73943.636653|73943.636653|30615
1109199600000|2005-02-23 23:00:00|73943.636653|73943.636653|74557.864945|74557.864945|75219.341567|75219.341567|73234.911701|73234.911701|21599
1109286000000|2005-02-24 23:00:00|74652.361605|74652.361605|74274.374964|74274.374964|75597.328208|75597.328208|74132.629974|74132.629974|75600
1109545200000|2005-02-27 23:00:00|74179.878304|74179.878304|73990.884984|73990.884984|74321.623294|74321.623294|73612.898343|73612.898343|27886
1109631600000|2005-02-28 23:00:00|73234.911701|73234.911701|74274.374964|74274.374964|74746.858266|74746.858266|72762.4284|72762.4284|53993
1109718000000|2005-03-01 23:00:00|74179.878304|74179.878304|73801.891663|73801.891663|74652.361605|74652.361605|73612.898343|73612.898343|36706
1109804400000|2005-03-02 23:00:00|73801.891663|73801.891663|73612.898343|73612.898343|74274.374964|74274.374964|73565.650012|73565.650012|22154
1109890800000|2005-03-03 23:00:00|73612.898343|73612.898343|73849.139993|73849.139993|74132.629974|74132.629974|73234.911701|73234.911701|29224
1110150000000|2005-03-06 23:00:00|73801.891663|73801.891663|73707.395003|73707.395003|73943.636653|73943.636653|73234.911701|73234.911701|18829
1110236400000|2005-03-07 23:00:00|73801.891663|73801.891663|73423.905022|73423.905022|73801.891663|73801.891663|73187.663371|73187.663371|18390
1110322800000|2005-03-08 23:00:00|73707.395003|73707.395003|73376.656692|73376.656692|73707.395003|73707.395003|73234.911701|73234.911701|17983
1110409200000|2005-03-09 23:00:00|73045.918381|73045.918381|72762.4284|72762.4284|73518.401682|73518.401682|72762.4284|72762.4284|26260
1110495600000|2005-03-10 23:00:00|72951.421721|72951.421721|73423.905022|73423.905022|73565.650012|73565.650012|72809.67673|72809.67673|19457
1110754800000|2005-03-13 23:00:00|73518.401682|73518.401682|73329.408362|73329.408362|73660.146673|73660.146673|73045.918381|73045.918381|8829
1110841200000|2005-03-14 23:00:00|73423.905022|73423.905022|73282.160032|73282.160032|73565.650012|73565.650012|72904.173391|72904.173391|21479
1110927600000|2005-03-15 23:00:00|73282.160032|73282.160032|72573.43508|72573.43508|73282.160032|73282.160032|72384.441759|72384.441759|31571
1111014000000|2005-03-16 23:00:00|72762.4284|72762.4284|72526.18675|72526.18675|72951.421721|72951.421721|72526.18675|72526.18675|18808
1111100400000|2005-03-17 23:00:00|72337.193429|72337.193429|72478.938419|72478.938419|72762.4284|72762.4284|72337.193429|72337.193429|29992
1111359600000|2005-03-20 23:00:00|72384.441759|72384.441759|72384.441759|72384.441759|72762.4284|72762.4284|72289.945099|72289.945099|14293
1111446000000|2005-03-21 23:00:00|72478.938419|72478.938419|72809.67673|72809.67673|73565.650012|73565.650012|72289.945099|72289.945099|30200
1111532400000|2005-03-22 23:00:00|72526.18675|72526.18675|72289.945099|72289.945099|73234.911701|73234.911701|72148.200109|72148.200109|37281
1111618800000|2005-03-23 23:00:00|72573.43508|72573.43508|71439.475157|71439.475157|72998.670051|72998.670051|71439.475157|71439.475157|43085
1112047200000|2005-03-28 22:00:00|71581.220147|71581.220147|73093.166711|73093.166711|73282.160032|73282.160032|71581.220147|71581.220147|34434
1112133600000|2005-03-29 22:00:00|72951.421721|72951.421721|72904.173391|72904.173391|73329.408362|73329.408362|72762.4284|72762.4284|65369
1112220000000|2005-03-30 22:00:00|73234.911701|73234.911701|72573.43508|72573.43508|73234.911701|73234.911701|72289.945099|72289.945099|42161
1112306400000|2005-03-31 22:00:00|72431.690089|72431.690089|72762.4284|72762.4284|73045.918381|73045.918381|72431.690089|72431.690089|29097
1112565600000|2005-04-03 22:00:00|72762.4284|72762.4284|73282.160032|73282.160032|73423.905022|73423.905022|72573.43508|72573.43508|25044
1112652000000|2005-04-04 22:00:00|73282.160032|73282.160032|73329.408362|73329.408362|73329.408362|73329.408362|72856.92506|72856.92506|23517
1112738400000|2005-04-05 22:00:00|72998.670051|72998.670051|73565.650012|73565.650012|73565.650012|73565.650012|72384.441759|72384.441759|24316
1112824800000|2005-04-06 22:00:00|73707.395003|73707.395003|72762.4284|72762.4284|73707.395003|73707.395003|72384.441759|72384.441759|39374
1112911200000|2005-04-07 22:00:00|71817.461798|71817.461798|71297.730166|71297.730166|71817.461798|71817.461798|70730.750205|70730.750205|123929
1113170400000|2005-04-10 22:00:00|70872.495195|70872.495195|71911.958458|71911.958458|72006.455118|72006.455118|70730.750205|70730.750205|28498
1113256800000|2005-04-11 22:00:00|71817.461798|71817.461798|71959.206788|71959.206788|72526.18675|72526.18675|71344.978496|71344.978496|61208
1113343200000|2005-04-12 22:00:00|72100.951778|72100.951778|71959.206788|71959.206788|72478.938419|72478.938419|71864.710128|71864.710128|80705
1113429600000|2005-04-13 22:00:00|71911.958458|71911.958458|71675.716807|71675.716807|72289.945099|72289.945099|70777.998535|70777.998535|46494
1113516000000|2005-04-14 22:00:00|71817.461798|71817.461798|71061.488516|71061.488516|72289.945099|72289.945099|71061.488516|71061.488516|44840
1113775200000|2005-04-17 22:00:00|70683.501874|70683.501874|70116.521913|70116.521913|71108.736846|71108.736846|70022.025253|70022.025253|57214
1113861600000|2005-04-18 22:00:00|70541.756884|70541.756884|70636.253544|70636.253544|70872.495195|70872.495195|70211.018573|70211.018573|21820
1113948000000|2005-04-19 22:00:00|70872.495195|70872.495195|70163.770243|70163.770243|71108.736846|71108.736846|70163.770243|70163.770243|20996
1114034400000|2005-04-20 22:00:00|70069.273583|70069.273583|69974.776923|69974.776923|70777.998535|70777.998535|69974.776923|69974.776923|26803
1114120800000|2005-04-21 22:00:00|70447.260224|70447.260224|71108.736846|71108.736846|71108.736846|71108.736846|70022.025253|70022.025253|39192
1114380000000|2005-04-24 22:00:00|70872.495195|70872.495195|71439.475157|71439.475157|71486.723487|71486.723487|70872.495195|70872.495195|21195
1114466400000|2005-04-25 22:00:00|71439.475157|71439.475157|71439.475157|71439.475157|71486.723487|71486.723487|71014.240185|71014.240185|73297
1114552800000|2005-04-26 22:00:00|71250.481836|71250.481836|71439.475157|71439.475157|71959.206788|71959.206788|71014.240185|71014.240185|41260
1114639200000|2005-04-27 22:00:00|71392.226826|71392.226826|71014.240185|71014.240185|71392.226826|71392.226826|70636.253544|70636.253544|122688
1114725600000|2005-04-28 22:00:00|70825.246865|70825.246865|70872.495195|70872.495195|70966.991855|70966.991855|69927.528592|69927.528592|125780
1114984800000|2005-05-01 22:00:00|69738.535272|69738.535272|69502.293621|69502.293621|69833.031932|69833.031932|69313.300301|69313.300301|34108
1115071200000|2005-05-02 22:00:00|69691.286942|69691.286942|68935.31366|68935.31366|69738.535272|69738.535272|68840.816999|68840.816999|48130
1115157600000|2005-05-03 22:00:00|69077.05865|69077.05865|69266.051971|69266.051971|69407.796961|69407.796961|68793.568669|68793.568669|28828
1115330400000|2005-05-05 22:00:00|69596.790281|69596.790281|70022.025253|70022.025253|70022.025253|70022.025253|69360.548631|69360.548631|22199
1115589600000|2005-05-08 22:00:00|70022.025253|70022.025253|70447.260224|70447.260224|70777.998535|70777.998535|69691.286942|69691.286942|23812
1115676000000|2005-05-09 22:00:00|70683.501874|70683.501874|70116.521913|70116.521913|71344.978496|71344.978496|69833.031932|69833.031932|30177
1115762400000|2005-05-10 22:00:00|70116.521913|70116.521913|69927.528592|69927.528592|70447.260224|70447.260224|69549.541951|69549.541951|20617
1115848800000|2005-05-11 22:00:00|69880.280262|69880.280262|70069.273583|70069.273583|70400.011894|70400.011894|69785.783602|69785.783602|11600
1115935200000|2005-05-12 22:00:00|69785.783602|69785.783602|69785.783602|69785.783602|70730.750205|70730.750205|69455.045291|69455.045291|19493
1116280800000|2005-05-16 22:00:00|69927.528592|69927.528592|70447.260224|70447.260224|70541.756884|70541.756884|69455.045291|69455.045291|18464
1116367200000|2005-05-17 22:00:00|70777.998535|70777.998535|70636.253544|70636.253544|70825.246865|70825.246865|70258.266903|70258.266903|12878
1116453600000|2005-05-18 22:00:00|71014.240185|71014.240185|71344.978496|71344.978496|71675.716807|71675.716807|70589.005214|70589.005214|15571
1116540000000|2005-05-19 22:00:00|71533.971817|71533.971817|71817.461798|71817.461798|71817.461798|71817.461798|71014.240185|71014.240185|20248
1116799200000|2005-05-22 22:00:00|72006.455118|72006.455118|71581.220147|71581.220147|72620.68341|72620.68341|71203.233506|71203.233506|11536
1116885600000|2005-05-23 22:00:00|71392.226826|71392.226826|70777.998535|70777.998535|71392.226826|71392.226826|70541.756884|70541.756884|22205
1116972000000|2005-05-24 22:00:00|70966.991855|70966.991855|70966.991855|70966.991855|70966.991855|70966.991855|70400.011894|70400.011894|7984
1117058400000|2005-05-25 22:00:00|70730.750205|70730.750205|70966.991855|70966.991855|71297.730166|71297.730166|70730.750205|70730.750205|18813
1117144800000|2005-05-26 22:00:00|70872.495195|70872.495195|70494.508554|70494.508554|70872.495195|70872.495195|70258.266903|70258.266903|15545
1117404000000|2005-05-29 22:00:00|70258.266903|70258.266903|70589.005214|70589.005214|70683.501874|70683.501874|69880.280262|69880.280262|13637
1117490400000|2005-05-30 22:00:00|70258.266903|70258.266903|70258.266903|70258.266903|70683.501874|70683.501874|70022.025253|70022.025253|72999
1117576800000|2005-05-31 22:00:00|70305.515233|70305.515233|70919.743525|70919.743525|71203.233506|71203.233506|70258.266903|70258.266903|17988
1117663200000|2005-06-01 22:00:00|70872.495195|70872.495195|70636.253544|70636.253544|70919.743525|70919.743525|70447.260224|70447.260224|20577
1117749600000|2005-06-02 22:00:00|70683.501874|70683.501874|70400.011894|70400.011894|71203.233506|71203.233506|70305.515233|70305.515233|22952
1118008800000|2005-06-05 22:00:00|70541.756884|70541.756884|70258.266903|70258.266903|70777.998535|70777.998535|69927.528592|69927.528592|19740
1118095200000|2005-06-06 22:00:00|70589.005214|70589.005214|70447.260224|70447.260224|70589.005214|70589.005214|70069.273583|70069.273583|15435
1118181600000|2005-06-07 22:00:00|70116.521913|70116.521913|70400.011894|70400.011894|70683.501874|70683.501874|70116.521913|70116.521913|10740
1118268000000|2005-06-08 22:00:00|70494.508554|70494.508554|70494.508554|70494.508554|70919.743525|70919.743525|70069.273583|70069.273583|25028
1118354400000|2005-06-09 22:00:00|70305.515233|70305.515233|71297.730166|71297.730166|71439.475157|71439.475157|70305.515233|70305.515233|25428
1118613600000|2005-06-12 22:00:00|71344.978496|71344.978496|71439.475157|71439.475157|71722.965137|71722.965137|71297.730166|71297.730166|12654
1118700000000|2005-06-13 22:00:00|71486.723487|71486.723487|71108.736846|71108.736846|71675.716807|71675.716807|70919.743525|70919.743525|12455
1118786400000|2005-06-14 22:00:00|71533.971817|71533.971817|70777.998535|70777.998535|71533.971817|71533.971817|70683.501874|70683.501874|14582
1118872800000|2005-06-15 22:00:00|71061.488516|71061.488516|70777.998535|70777.998535|71344.978496|71344.978496|70541.756884|70541.756884|16452
1118959200000|2005-06-16 22:00:00|70730.750205|70730.750205|70683.501874|70683.501874|71061.488516|71061.488516|70400.011894|70400.011894|81710
1119218400000|2005-06-19 22:00:00|70541.756884|70541.756884|70400.011894|70400.011894|70872.495195|70872.495195|70163.770243|70163.770243|23875
1119304800000|2005-06-20 22:00:00|70589.005214|70589.005214|70494.508554|70494.508554|70777.998535|70777.998535|70305.515233|70305.515233|15259
1119391200000|2005-06-21 22:00:00|70211.018573|70211.018573|70352.763564|70352.763564|70730.750205|70730.750205|70211.018573|70211.018573|13245
1119477600000|2005-06-22 22:00:00|70589.005214|70589.005214|70636.253544|70636.253544|71014.240185|71014.240185|70447.260224|70447.260224|12415
1119564000000|2005-06-23 22:00:00|70400.011894|70400.011894|70258.266903|70258.266903|70683.501874|70683.501874|70022.025253|70022.025253|12691
1119823200000|2005-06-26 22:00:00|70116.521913|70116.521913|69880.280262|69880.280262|70494.508554|70494.508554|69644.038612|69644.038612|44935
1119909600000|2005-06-27 22:00:00|70258.266903|70258.266903|70305.515233|70305.515233|70589.005214|70589.005214|69974.776923|69974.776923|17661
1119996000000|2005-06-28 22:00:00|70589.005214|70589.005214|70541.756884|70541.756884|71108.736846|71108.736846|70258.266903|70258.266903|18369
1120082400000|2005-06-29 22:00:00|70730.750205|70730.750205|70447.260224|70447.260224|70919.743525|70919.743525|70211.018573|70211.018573|25447
1120168800000|2005-06-30 22:00:00|70022.025253|70022.025253|70777.998535|70777.998535|70777.998535|70777.998535|70022.025253|70022.025253|17531
1120428000000|2005-07-03 22:00:00|70872.495195|70872.495195|70825.246865|70825.246865|71155.985176|71155.985176|70589.005214|70589.005214|20793
1120514400000|2005-07-04 22:00:00|71014.240185|71014.240185|70211.018573|70211.018573|71014.240185|71014.240185|70022.025253|70022.025253|48335
1120600800000|2005-07-05 22:00:00|70305.515233|70305.515233|70730.750205|70730.750205|70966.991855|70966.991855|70305.515233|70305.515233|41416
1120687200000|2005-07-06 22:00:00|70919.743525|70919.743525|70541.756884|70541.756884|70919.743525|70919.743525|69502.293621|69502.293621|40460
1120773600000|2005-07-07 22:00:00|71014.240185|71014.240185|70777.998535|70777.998535|71155.985176|71155.985176|70541.756884|70541.756884|17937
1121032800000|2005-07-10 22:00:00|71155.985176|71155.985176|70825.246865|70825.246865|71155.985176|71155.985176|70352.763564|70352.763564|20061
1121119200000|2005-07-11 22:00:00|70541.756884|70541.756884|71014.240185|71014.240185|71203.233506|71203.233506|70541.756884|70541.756884|24029
1121205600000|2005-07-12 22:00:00|70919.743525|70919.743525|71533.971817|71533.971817|71722.965137|71722.965137|70872.495195|70872.495195|20640
1121292000000|2005-07-13 22:00:00|71817.461798|71817.461798|72809.67673|72809.67673|73140.415041|73140.415041|71722.965137|71722.965137|38346
1121378400000|2005-07-14 22:00:00|73093.166711|73093.166711|72715.18007|72715.18007|73140.415041|73140.415041|72526.18675|72526.18675|23117
1121637600000|2005-07-17 22:00:00|72715.18007|72715.18007|72478.938419|72478.938419|72951.421721|72951.421721|72289.945099|72289.945099|15404
1121724000000|2005-07-18 22:00:00|72431.690089|72431.690089|74605.113275|74605.113275|74841.354926|74841.354926|72384.441759|72384.441759|57553
1121810400000|2005-07-19 22:00:00|74321.623294|74321.623294|74227.126634|74227.126634|74983.099916|74983.099916|73849.139993|73849.139993|17759
1121896800000|2005-07-20 22:00:00|74416.119955|74416.119955|74038.133314|74038.133314|74605.113275|74605.113275|73801.891663|73801.891663|19118
1121983200000|2005-07-21 22:00:00|73990.884984|73990.884984|74038.133314|74038.133314|74368.871625|74368.871625|73896.388323|73896.388323|13026
1122242400000|2005-07-24 22:00:00|73896.388323|73896.388323|73754.643333|73754.643333|74227.126634|74227.126634|73565.650012|73565.650012|11486
1122328800000|2005-07-25 22:00:00|73518.401682|73518.401682|73518.401682|73518.401682|73849.139993|73849.139993|72998.670051|72998.670051|15127
1122415200000|2005-07-26 22:00:00|74038.133314|74038.133314|73045.918381|73045.918381|74132.629974|74132.629974|72762.4284|72762.4284|48103
1122501600000|2005-07-27 22:00:00|73140.415041|73140.415041|73329.408362|73329.408362|73707.395003|73707.395003|72667.93174|72667.93174|26731
1122588000000|2005-07-28 22:00:00|72951.421721|72951.421721|73045.918381|73045.918381|73471.153352|73471.153352|72904.173391|72904.173391|16464
1122847200000|2005-07-31 22:00:00|73518.401682|73518.401682|72951.421721|72951.421721|73707.395003|73707.395003|72904.173391|72904.173391|11370
1122933600000|2005-08-01 22:00:00|72856.92506|72856.92506|73329.408362|73329.408362|73376.656692|73376.656692|72337.193429|72337.193429|32104
1123020000000|2005-08-02 22:00:00|73045.918381|73045.918381|73140.415041|73140.415041|73471.153352|73471.153352|72951.421721|72951.421721|8899
1123106400000|2005-08-03 22:00:00|73329.408362|73329.408362|73943.636653|73943.636653|74510.616615|74510.616615|72620.68341|72620.68341|34477
1123192800000|2005-08-04 22:00:00|73990.884984|73990.884984|73990.884984|73990.884984|74085.381644|74085.381644|73565.650012|73565.650012|25787
1123452000000|2005-08-07 22:00:00|73990.884984|73990.884984|73660.146673|73660.146673|74179.878304|74179.878304|73423.905022|73423.905022|19338
1123538400000|2005-08-08 22:00:00|74841.354926|74841.354926|78668.469666|78668.469666|79188.201298|79188.201298|74557.864945|74557.864945|162788
1123624800000|2005-08-09 22:00:00|78432.228016|78432.228016|79282.697958|79282.697958|79518.939609|79518.939609|78054.241375|78054.241375|45282
1123711200000|2005-08-10 22:00:00|78904.711317|78904.711317|78337.731356|78337.731356|78999.207977|78999.207977|78054.241375|78054.241375|27251
1123797600000|2005-08-11 22:00:00|78384.979686|78384.979686|77581.758073|77581.758073|78573.973006|78573.973006|77203.771432|77203.771432|17105
1124056800000|2005-08-14 22:00:00|77251.019763|77251.019763|77062.026442|77062.026442|77959.744715|77959.744715|77014.778112|77014.778112|13492
1124143200000|2005-08-15 22:00:00|76589.543141|76589.543141|76495.04648|76495.04648|77203.771432|77203.771432|76306.05316|76306.05316|36208
1124229600000|2005-08-16 22:00:00|76117.059839|76117.059839|76069.811509|76069.811509|76400.54982|76400.54982|75880.818189|75880.818189|26782
1124316000000|2005-08-17 22:00:00|76069.811509|76069.811509|76731.288131|76731.288131|77062.026442|77062.026442|75880.818189|75880.818189|21523
1124402400000|2005-08-18 22:00:00|76684.039801|76684.039801|76164.30817|76164.30817|77014.778112|77014.778112|75928.066519|75928.066519|22352
1124661600000|2005-08-21 22:00:00|76353.30149|76353.30149|76447.79815|76447.79815|76684.039801|76684.039801|75880.818189|75880.818189|15226
1124748000000|2005-08-22 22:00:00|76731.288131|76731.288131|75833.569859|75833.569859|76731.288131|76731.288131|75644.576538|75644.576538|23030
1124834400000|2005-08-23 22:00:00|76022.563179|76022.563179|75975.314849|75975.314849|76258.80483|76258.80483|75455.583218|75455.583218|19599
1124920800000|2005-08-24 22:00:00|75124.844907|75124.844907|75597.328208|75597.328208|76353.30149|76353.30149|75124.844907|75124.844907|14649
1125007200000|2005-08-25 22:00:00|75880.818189|75880.818189|75408.334887|75408.334887|76542.294811|76542.294811|75313.838227|75313.838227|22836
1125266400000|2005-08-28 22:00:00|74935.851586|74935.851586|75502.831548|75502.831548|75644.576538|75644.576538|74416.119955|74416.119955|14796
1125352800000|2005-08-29 22:00:00|75644.576538|75644.576538|75408.334887|75408.334887|75833.569859|75833.569859|75266.589897|75266.589897|10013
1125439200000|2005-08-30 22:00:00|75313.838227|75313.838227|75833.569859|75833.569859|77014.778112|77014.778112|75313.838227|75313.838227|39177
1125525600000|2005-08-31 22:00:00|76447.79815|76447.79815|76967.529782|76967.529782|77298.268093|77298.268093|76306.05316|76306.05316|41673
1125612000000|2005-09-01 22:00:00|77014.778112|77014.778112|77581.758073|77581.758073|78195.986365|78195.986365|76778.536461|76778.536461|32076
1125871200000|2005-09-04 22:00:00|77723.503064|77723.503064|77109.274772|77109.274772|78006.993045|78006.993045|76967.529782|76967.529782|16196
1125957600000|2005-09-05 22:00:00|77062.026442|77062.026442|76731.288131|76731.288131|77062.026442|77062.026442|75975.314849|75975.314849|32196
1126044000000|2005-09-06 22:00:00|76825.784791|76825.784791|77014.778112|77014.778112|77203.771432|77203.771432|76306.05316|76306.05316|19657
1126130400000|2005-09-07 22:00:00|77203.771432|77203.771432|77014.778112|77014.778112|77251.019763|77251.019763|76684.039801|76684.039801|25581
1126216800000|2005-09-08 22:00:00|77440.013083|77440.013083|77392.764753|77392.764753|77487.261413|77487.261413|76873.033122|76873.033122|10134
1126476000000|2005-09-11 22:00:00|77629.006404|77629.006404|77487.261413|77487.261413|77723.503064|77723.503064|77251.019763|77251.019763|15852
1126562400000|2005-09-12 22:00:00|77723.503064|77723.503064|77014.778112|77014.778112|77817.999724|77817.999724|76825.784791|76825.784791|13974
1126648800000|2005-09-13 22:00:00|76920.281452|76920.281452|77203.771432|77203.771432|77203.771432|77203.771432|75691.824868|75691.824868|14000
1126735200000|2005-09-14 22:00:00|77345.516423|77345.516423|77723.503064|77723.503064|77723.503064|77723.503064|77014.778112|77014.778112|16029
1126821600000|2005-09-15 22:00:00|77959.744715|77959.744715|77345.516423|77345.516423|78054.241375|78054.241375|76920.281452|76920.281452|33987
1127080800000|2005-09-18 22:00:00|76731.288131|76731.288131|76873.033122|76873.033122|77581.758073|77581.758073|76447.79815|76447.79815|21239
1127167200000|2005-09-19 22:00:00|77298.268093|77298.268093|77014.778112|77014.778112|77345.516423|77345.516423|76873.033122|76873.033122|11206
1127253600000|2005-09-20 22:00:00|76542.294811|76542.294811|76920.281452|76920.281452|77062.026442|77062.026442|76542.294811|76542.294811|27816
1127340000000|2005-09-21 22:00:00|76967.529782|76967.529782|75928.066519|75928.066519|77109.274772|77109.274772|75597.328208|75597.328208|35410
1127426400000|2005-09-22 22:00:00|75975.314849|75975.314849|76447.79815|76447.79815|76778.536461|76778.536461|75975.314849|75975.314849|17519
1127685600000|2005-09-25 22:00:00|77014.778112|77014.778112|76825.784791|76825.784791|77203.771432|77203.771432|76306.05316|76306.05316|10410
1127772000000|2005-09-26 22:00:00|76447.79815|76447.79815|76400.54982|76400.54982|77251.019763|77251.019763|76069.811509|76069.811509|19999
1127858400000|2005-09-27 22:00:00|76920.281452|76920.281452|77676.254734|77676.254734|77959.744715|77959.744715|76069.811509|76069.811509|50189
1127944800000|2005-09-28 22:00:00|77581.758073|77581.758073|76825.784791|76825.784791|77912.496384|77912.496384|76684.039801|76684.039801|13811
1128031200000|2005-09-29 22:00:00|77109.274772|77109.274772|78337.731356|78337.731356|78337.731356|78337.731356|77109.274772|77109.274772|38459
1128290400000|2005-10-02 22:00:00|78432.228016|78432.228016|78621.221336|78621.221336|79046.456307|79046.456307|77959.744715|77959.744715|19771
1128376800000|2005-10-03 22:00:00|78999.207977|78999.207977|78715.717997|78715.717997|79329.946288|79329.946288|78384.979686|78384.979686|16839
1128463200000|2005-10-04 22:00:00|78668.469666|78668.469666|78101.489705|78101.489705|78668.469666|78668.469666|77770.751394|77770.751394|29857
1128549600000|2005-10-05 22:00:00|77487.261413|77487.261413|78810.214657|78810.214657|79235.449628|79235.449628|77062.026442|77062.026442|34402
1128636000000|2005-10-06 22:00:00|78904.711317|78904.711317|80511.154542|80511.154542|83062.564369|83062.564369|77959.744715|77959.744715|135047
1128895200000|2005-10-09 22:00:00|80558.402872|80558.402872|79471.691279|79471.691279|81597.866135|81597.866135|79471.691279|79471.691279|40055
1128981600000|2005-10-10 22:00:00|78810.214657|78810.214657|78621.221336|78621.221336|79188.201298|79188.201298|78621.221336|78621.221336|47802
1129068000000|2005-10-11 22:00:00|78432.228016|78432.228016|78101.489705|78101.489705|78621.221336|78621.221336|78101.489705|78101.489705|23557
1129154400000|2005-10-12 22:00:00|78101.489705|78101.489705|77676.254734|77676.254734|78290.483025|78290.483025|77629.006404|77629.006404|18493
1129240800000|2005-10-13 22:00:00|78432.228016|78432.228016|77676.254734|77676.254734|78432.228016|78432.228016|77487.261413|77487.261413|34940
1129500000000|2005-10-16 22:00:00|78432.228016|78432.228016|77912.496384|77912.496384|79377.194618|79377.194618|77865.248054|77865.248054|21250
1129586400000|2005-10-17 22:00:00|78904.711317|78904.711317|78148.738035|78148.738035|79282.697958|79282.697958|78006.993045|78006.993045|36355
1129672800000|2005-10-18 22:00:00|77392.764753|77392.764753|77676.254734|77676.254734|78148.738035|78148.738035|77203.771432|77203.771432|26177
1129759200000|2005-10-19 22:00:00|77676.254734|77676.254734|77912.496384|77912.496384|78054.241375|78054.241375|77487.261413|77487.261413|18210
1129845600000|2005-10-20 22:00:00|77251.019763|77251.019763|77534.509743|77534.509743|78573.973006|78573.973006|77251.019763|77251.019763|22716
1130104800000|2005-10-23 22:00:00|77345.516423|77345.516423|77676.254734|77676.254734|78243.234695|78243.234695|77298.268093|77298.268093|12847
1130191200000|2005-10-24 22:00:00|78432.228016|78432.228016|77629.006404|77629.006404|78432.228016|78432.228016|77581.758073|77581.758073|10091
1130277600000|2005-10-25 22:00:00|77487.261413|77487.261413|78101.489705|78101.489705|78337.731356|78337.731356|77345.516423|77345.516423|34361
1130364000000|2005-10-26 22:00:00|78101.489705|78101.489705|78243.234695|78243.234695|78384.979686|78384.979686|77770.751394|77770.751394|33648
1130450400000|2005-10-27 22:00:00|77770.751394|77770.751394|77392.764753|77392.764753|78337.731356|78337.731356|77156.523102|77156.523102|40231
1130713200000|2005-10-30 23:00:00|77817.999724|77817.999724|78526.724676|78526.724676|79046.456307|79046.456307|77676.254734|77676.254734|39097
1130799600000|2005-10-31 23:00:00|79140.952968|79140.952968|78715.717997|78715.717997|79471.691279|79471.691279|78479.476346|78479.476346|23548
1130886000000|2005-11-01 23:00:00|78999.207977|78999.207977|78999.207977|78999.207977|79140.952968|79140.952968|78432.228016|78432.228016|20452
1130972400000|2005-11-02 23:00:00|79188.201298|79188.201298|79755.181259|79755.181259|79991.42291|79991.42291|78573.973006|78573.973006|22603
1131058800000|2005-11-03 23:00:00|79944.17458|79944.17458|79093.704638|79093.704638|79944.17458|79944.17458|78857.462987|78857.462987|15501
1131318000000|2005-11-06 23:00:00|79613.436269|79613.436269|79518.939609|79518.939609|79613.436269|79613.436269|78715.717997|78715.717997|19186
1131404400000|2005-11-07 23:00:00|79802.42959|79802.42959|79755.181259|79755.181259|80652.899532|80652.899532|79471.691279|79471.691279|34010
1131490800000|2005-11-08 23:00:00|79991.42291|79991.42291|79613.436269|79613.436269|80133.1679|80133.1679|79518.939609|79518.939609|16881
1131577200000|2005-11-09 23:00:00|80322.161221|80322.161221|79377.194618|79377.194618|80322.161221|80322.161221|78479.476346|78479.476346|22743
1131663600000|2005-11-10 23:00:00|79566.187939|79566.187939|79755.181259|79755.181259|80085.91957|80085.91957|79093.704638|79093.704638|21370
1131922800000|2005-11-13 23:00:00|79944.17458|79944.17458|79660.684599|79660.684599|80085.91957|80085.91957|79471.691279|79471.691279|15805
1132009200000|2005-11-14 23:00:00|80133.1679|80133.1679|79566.187939|79566.187939|80322.161221|80322.161221|79329.946288|79329.946288|26927
1132095600000|2005-11-15 23:00:00|79377.194618|79377.194618|79140.952968|79140.952968|79424.442949|79424.442949|78715.717997|78715.717997|19307
1132182000000|2005-11-16 23:00:00|79093.704638|79093.704638|79518.939609|79518.939609|79802.42959|79802.42959|78904.711317|78904.711317|28682
1132268400000|2005-11-17 23:00:00|79471.691279|79471.691279|79235.449628|79235.449628|79802.42959|79802.42959|79188.201298|79188.201298|33348
1132527600000|2005-11-20 23:00:00|79896.92625|79896.92625|80369.409551|80369.409551|80700.147862|80700.147862|79188.201298|79188.201298|21022
1132614000000|2005-11-21 23:00:00|80322.161221|80322.161221|79613.436269|79613.436269|80322.161221|80322.161221|79377.194618|79377.194618|24465
1132700400000|2005-11-22 23:00:00|80133.1679|80133.1679|79849.67792|79849.67792|80700.147862|80700.147862|79566.187939|79566.187939|21379
1132786800000|2005-11-23 23:00:00|79849.67792|79849.67792|79188.201298|79188.201298|80322.161221|80322.161221|79046.456307|79046.456307|21611
1132873200000|2005-11-24 23:00:00|79093.704638|79093.704638|79377.194618|79377.194618|79802.42959|79802.42959|79093.704638|79093.704638|8823
1133132400000|2005-11-27 23:00:00|79849.67792|79849.67792|78668.469666|78668.469666|79849.67792|79849.67792|78668.469666|78668.469666|15671
1133218800000|2005-11-28 23:00:00|78904.711317|78904.711317|78951.959647|78951.959647|79377.194618|79377.194618|78857.462987|78857.462987|12971
1133305200000|2005-11-29 23:00:00|78526.724676|78526.724676|79140.952968|79140.952968|80227.664561|80227.664561|78526.724676|78526.724676|27217
1133391600000|2005-11-30 23:00:00|78904.711317|78904.711317|80274.912891|80274.912891|80322.161221|80322.161221|78904.711317|78904.711317|16279
1133478000000|2005-12-01 23:00:00|80416.657881|80416.657881|80227.664561|80227.664561|80889.141183|80889.141183|80085.91957|80085.91957|24248
1133737200000|2005-12-04 23:00:00|80322.161221|80322.161221|80085.91957|80085.91957|80322.161221|80322.161221|79424.442949|79424.442949|9108
1133823600000|2005-12-05 23:00:00|80227.664561|80227.664561|79896.92625|79896.92625|80274.912891|80274.912891|79377.194618|79377.194618|19236
1133910000000|2005-12-06 23:00:00|79377.194618|79377.194618|79991.42291|79991.42291|80274.912891|80274.912891|79377.194618|79377.194618|10344
1133996400000|2005-12-07 23:00:00|79377.194618|79377.194618|79896.92625|79896.92625|80133.1679|80133.1679|79188.201298|79188.201298|18626
1134082800000|2005-12-08 23:00:00|80085.91957|80085.91957|80463.906211|80463.906211|80700.147862|80700.147862|79660.684599|79660.684599|29537
1134342000000|2005-12-11 23:00:00|80369.409551|80369.409551|80322.161221|80322.161221|81030.886173|81030.886173|80180.416231|80180.416231|18288
1134428400000|2005-12-12 23:00:00|80511.154542|80511.154542|80133.1679|80133.1679|80511.154542|80511.154542|79896.92625|79896.92625|26664
1134514800000|2005-12-13 23:00:00|80133.1679|80133.1679|81456.121144|81456.121144|81503.369474|81503.369474|80038.67124|80038.67124|40322
1134601200000|2005-12-14 23:00:00|81739.611125|81739.611125|81078.134503|81078.134503|81834.107785|81834.107785|80841.892852|80841.892852|29562
1134687600000|2005-12-15 23:00:00|81597.866135|81597.866135|82306.591086|82306.591086|83062.564369|83062.564369|81267.127824|81267.127824|66628
1134946800000|2005-12-18 23:00:00|82495.584407|82495.584407|81597.866135|81597.866135|82590.081067|82590.081067|81456.121144|81456.121144|22355
1135033200000|2005-12-19 23:00:00|81928.604445|81928.604445|82826.322718|82826.322718|82826.322718|82826.322718|81503.369474|81503.369474|19747
1135119600000|2005-12-20 23:00:00|83157.061029|83157.061029|82826.322718|82826.322718|83157.061029|83157.061029|82212.094426|82212.094426|17998
1135206000000|2005-12-21 23:00:00|82401.087747|82401.087747|82306.591086|82306.591086|82826.322718|82826.322718|81975.852776|81975.852776|11341
1135292400000|2005-12-22 23:00:00|82212.094426|82212.094426|83393.302679|83393.302679|83724.04099|83724.04099|82023.101106|82023.101106|13767
1135638000000|2005-12-26 23:00:00|83157.061029|83157.061029|83298.806019|83298.806019|83582.296|83582.296|82779.074388|82779.074388|12314
1135724400000|2005-12-27 23:00:00|82873.571048|82873.571048|83346.054349|83346.054349|83724.04099|83724.04099|82873.571048|82873.571048|8680
1135810800000|2005-12-28 23:00:00|83960.282641|83960.282641|83960.282641|83960.282641|84102.027631|84102.027631|83535.04767|83535.04767|5136
1135897200000|2005-12-29 23:00:00|83724.04099|83724.04099|84149.275962|84149.275962|84149.275962|84149.275962|83724.04099|83724.04099|7791
1136242800000|2006-01-02 23:00:00|84291.020952|84291.020952|84763.504253|84763.504253|84999.745904|84999.745904|83724.04099|83724.04099|54887
1136329200000|2006-01-03 23:00:00|85046.994234|85046.994234|85141.490894|85141.490894|85424.980875|85424.980875|84102.027631|84102.027631|23884
1136415600000|2006-01-04 23:00:00|85424.980875|85424.980875|84763.504253|84763.504253|85424.980875|85424.980875|84007.530971|84007.530971|20693
1136502000000|2006-01-05 23:00:00|84810.752583|84810.752583|84858.000913|84858.000913|84858.000913|84858.000913|84196.524292|84196.524292|11246
1136761200000|2006-01-08 23:00:00|84858.000913|84858.000913|84480.014272|84480.014272|84999.745904|84999.745904|84385.517612|84385.517612|12274
1136847600000|2006-01-09 23:00:00|84527.262603|84527.262603|84669.007593|84669.007593|84952.497574|84952.497574|84054.779301|84054.779301|25593
1136934000000|2006-01-10 23:00:00|84716.255923|84716.255923|85330.484215|85330.484215|86653.437458|86653.437458|84574.510933|84574.510933|41595
1137020400000|2006-01-11 23:00:00|85424.980875|85424.980875|86228.202487|86228.202487|86795.182449|86795.182449|85424.980875|85424.980875|29047
1137106800000|2006-01-12 23:00:00|86133.705827|86133.705827|86039.209167|86039.209167|86511.692468|86511.692468|85283.235885|85283.235885|19362
1137366000000|2006-01-15 23:00:00|86322.699148|86322.699148|86653.437458|86653.437458|87220.41742|87220.41742|85850.215846|85850.215846|14959
1137452400000|2006-01-16 23:00:00|86228.202487|86228.202487|86417.195808|86417.195808|86842.430779|86842.430779|85566.725865|85566.725865|22925
1137538800000|2006-01-17 23:00:00|86039.209167|86039.209167|87409.41074|87409.41074|88307.129013|88307.129013|86039.209167|86039.209167|58060
1137625200000|2006-01-18 23:00:00|88165.384023|88165.384023|87456.659071|87456.659071|88307.129013|88307.129013|86653.437458|86653.437458|20913
1137711600000|2006-01-19 23:00:00|87078.67243|87078.67243|86936.927439|86936.927439|88212.632353|88212.632353|86936.927439|86936.927439|21311
1137970800000|2006-01-22 23:00:00|86180.954157|86180.954157|86464.444138|86464.444138|86795.182449|86795.182449|85802.967516|85802.967516|31267
1138057200000|2006-01-23 23:00:00|86180.954157|86180.954157|86842.430779|86842.430779|87740.149051|87740.149051|86180.954157|86180.954157|18713
1138143600000|2006-01-24 23:00:00|87220.41742|87220.41742|86228.202487|86228.202487|87220.41742|87220.41742|85661.222526|85661.222526|31859
1138230000000|2006-01-25 23:00:00|86369.947478|86369.947478|87409.41074|87409.41074|87645.652391|87645.652391|85708.470856|85708.470856|35177
1138316400000|2006-01-26 23:00:00|87976.390702|87976.390702|87834.645712|87834.645712|88590.618994|88590.618994|87503.907401|87503.907401|30685
1138575600000|2006-01-29 23:00:00|88259.880683|88259.880683|86936.927439|86936.927439|88259.880683|88259.880683|86747.934119|86747.934119|30809
1138662000000|2006-01-30 23:00:00|86889.679109|86889.679109|85944.712506|85944.712506|86984.175769|86984.175769|85566.725865|85566.725865|52578
1138748400000|2006-01-31 23:00:00|85802.967516|85802.967516|86936.927439|86936.927439|88118.135692|88118.135692|85802.967516|85802.967516|32610
1138834800000|2006-02-01 23:00:00|86936.927439|86936.927439|86700.685789|86700.685789|87220.41742|87220.41742|86700.685789|86700.685789|23215
1138921200000|2006-02-02 23:00:00|86511.692468|86511.692468|86133.705827|86133.705827|86511.692468|86511.692468|85566.725865|85566.725865|21690
1139180400000|2006-02-05 23:00:00|85991.960837|85991.960837|86511.692468|86511.692468|86889.679109|86889.679109|85802.967516|85802.967516|11268
1139266800000|2006-02-06 23:00:00|86795.182449|86795.182449|85944.712506|85944.712506|86889.679109|86889.679109|85235.987555|85235.987555|23738
1139353200000|2006-02-07 23:00:00|85944.712506|85944.712506|86322.699148|86322.699148|86889.679109|86889.679109|85944.712506|85944.712506|23370
1139439600000|2006-02-08 23:00:00|86936.927439|86936.927439|87078.67243|87078.67243|87645.652391|87645.652391|85991.960837|85991.960837|29224
1139526000000|2006-02-09 23:00:00|86747.934119|86747.934119|87078.67243|87078.67243|87740.149051|87740.149051|86369.947478|86369.947478|23646
1139785200000|2006-02-12 23:00:00|86700.685789|86700.685789|86417.195808|86417.195808|87173.16909|87173.16909|85802.967516|85802.967516|22863
1139871600000|2006-02-13 23:00:00|86464.444138|86464.444138|86086.457497|86086.457497|86889.679109|86889.679109|85708.470856|85708.470856|29128
1139958000000|2006-02-14 23:00:00|86086.457497|86086.457497|86133.705827|86133.705827|87125.92076|87125.92076|85991.960837|85991.960837|27733
1140044400000|2006-02-15 23:00:00|86275.450817|86275.450817|87078.67243|87078.67243|87456.659071|87456.659071|86275.450817|86275.450817|21922
1140130800000|2006-02-16 23:00:00|87692.900721|87692.900721|89063.102295|89063.102295|90102.565558|90102.565558|87267.66575|87267.66575|49019
1140390000000|2006-02-19 23:00:00|88543.370664|88543.370664|89015.853965|89015.853965|89441.088936|89441.088936|88448.874003|88448.874003|43370
1140476400000|2006-02-20 23:00:00|89015.853965|89015.853965|88826.860644|88826.860644|90008.068898|90008.068898|88826.860644|88826.860644|28735
1140562800000|2006-02-21 23:00:00|89063.102295|89063.102295|88826.860644|88826.860644|89110.350625|89110.350625|88354.377343|88354.377343|37073
1140649200000|2006-02-22 23:00:00|88543.370664|88543.370664|88826.860644|88826.860644|89204.847285|89204.847285|88354.377343|88354.377343|22345
1140735600000|2006-02-23 23:00:00|89015.853965|89015.853965|89252.095616|89252.095616|90149.813888|90149.813888|88637.867324|88637.867324|13899
1140994800000|2006-02-26 23:00:00|89441.088936|89441.088936|88448.874003|88448.874003|89441.088936|89441.088936|88023.639032|88023.639032|15402
1141081200000|2006-02-27 23:00:00|88448.874003|88448.874003|88779.612314|88779.612314|89204.847285|89204.847285|87976.390702|87976.390702|26465
1141167600000|2006-02-28 23:00:00|88543.370664|88543.370664|88921.357305|88921.357305|89157.598955|89157.598955|88354.377343|88354.377343|29907
1141254000000|2006-03-01 23:00:00|89015.853965|89015.853965|90386.055539|90386.055539|91189.277151|91189.277151|89015.853965|89015.853965|52697
1141340400000|2006-03-02 23:00:00|90764.04218|90764.04218|89771.827247|89771.827247|90764.04218|90764.04218|89252.095616|89252.095616|14546
1141599600000|2006-03-05 23:00:00|90244.310548|90244.310548|90244.310548|90244.310548|90716.79385|90716.79385|89819.075577|89819.075577|27480
1141686000000|2006-03-06 23:00:00|90291.558878|90291.558878|91142.028821|91142.028821|91567.263792|91567.263792|89960.820568|89960.820568|67230
1141772400000|2006-03-07 23:00:00|91331.022141|91331.022141|90716.79385|90716.79385|92464.982064|92464.982064|90291.558878|90291.558878|25226
1141858800000|2006-03-08 23:00:00|90858.53884|90858.53884|91756.257112|91756.257112|92039.747093|92039.747093|90811.29051|90811.29051|28906
1141945200000|2006-03-09 23:00:00|91992.498763|91992.498763|92039.747093|92039.747093|92606.727055|92606.727055|91520.015462|91520.015462|26715
1142204400000|2006-03-12 23:00:00|92559.478725|92559.478725|91945.250433|91945.250433|92606.727055|92606.727055|91567.263792|91567.263792|32683
1142290800000|2006-03-13 23:00:00|92134.243753|92134.243753|92842.968705|92842.968705|93362.700337|93362.700337|91992.498763|91992.498763|28602
1142377200000|2006-03-14 23:00:00|93315.452007|93315.452007|93031.962026|93031.962026|93315.452007|93315.452007|91756.257112|91756.257112|27943
1142463600000|2006-03-15 23:00:00|92606.727055|92606.727055|93079.210356|93079.210356|93646.190318|93646.190318|92039.747093|92039.747093|21178
1142550000000|2006-03-16 23:00:00|93079.210356|93079.210356|92842.968705|92842.968705|93646.190318|93646.190318|92795.720375|92795.720375|59539
1142809200000|2006-03-19 23:00:00|93079.210356|93079.210356|93079.210356|93079.210356|93504.445327|93504.445327|92748.472045|92748.472045|22398
1142895600000|2006-03-20 23:00:00|93457.196997|93457.196997|93646.190318|93646.190318|94213.170279|94213.170279|93268.203677|93268.203677|27345
1142982000000|2006-03-21 23:00:00|93220.955346|93220.955346|93787.935308|93787.935308|94024.176959|94024.176959|93079.210356|93079.210356|66583
1143068400000|2006-03-22 23:00:00|93976.928629|93976.928629|93740.686978|93740.686978|94496.66026|94496.66026|93598.941988|93598.941988|30593
1143154800000|2006-03-23 23:00:00|93693.438648|93693.438648|94307.666939|94307.666939|94969.143561|94969.143561|93693.438648|93693.438648|24261
1143410400000|2006-03-26 22:00:00|94496.66026|94496.66026|94591.15692|94591.15692|95158.136882|95158.136882|94354.91527|94354.91527|18300
1143496800000|2006-03-27 22:00:00|94591.15692|94591.15692|94969.143561|94969.143561|95252.633542|95252.633542|94591.15692|94591.15692|21847
1143583200000|2006-03-28 22:00:00|95441.626863|95441.626863|94780.150241|94780.150241|95441.626863|95441.626863|94591.15692|94591.15692|19626
1143669600000|2006-03-29 22:00:00|95536.123523|95536.123523|94685.653581|94685.653581|95536.123523|95536.123523|94213.170279|94213.170279|16955
1143756000000|2006-03-30 22:00:00|94496.66026|94496.66026|94685.653581|94685.653581|94780.150241|94780.150241|93457.196997|93457.196997|76661
1144015200000|2006-04-02 22:00:00|95158.136882|95158.136882|95441.626863|95441.626863|95914.110164|95914.110164|94591.15692|94591.15692|68548
1144101600000|2006-04-03 22:00:00|95441.626863|95441.626863|95158.136882|95158.136882|95819.613504|95819.613504|94496.66026|94496.66026|68058
1144188000000|2006-04-04 22:00:00|95725.116843|95725.116843|96670.083446|96670.083446|96764.580106|96764.580106|95441.626863|95441.626863|315898
1144274400000|2006-04-05 22:00:00|97237.063408|97237.063408|98087.53335|98087.53335|98465.519991|98465.519991|96670.083446|96670.083446|60652
1144360800000|2006-04-06 22:00:00|99882.969895|99882.969895|100166.459876|100166.459876|101205.923138|101205.923138|99315.989933|99315.989933|82281
1144620000000|2006-04-09 22:00:00|100355.453196|100355.453196|98276.52667|98276.52667|100355.453196|100355.453196|96764.580106|96764.580106|382725
1144706400000|2006-04-10 22:00:00|98560.016651|98560.016651|99221.493273|99221.493273|100166.459876|100166.459876|98465.519991|98465.519991|145636
1144792800000|2006-04-11 22:00:00|97709.546709|97709.546709|97615.050049|97615.050049|98182.03001|98182.03001|95914.110164|95914.110164|25946
1144879200000|2006-04-12 22:00:00|97993.03669|97993.03669|96764.580106|96764.580106|97993.03669|97993.03669|96008.606824|96008.606824|16271
1145311200000|2006-04-17 22:00:00|96953.573427|96953.573427|96197.600145|96197.600145|96953.573427|96953.573427|95914.110164|95914.110164|21106
1145397600000|2006-04-18 22:00:00|96859.076767|96859.076767|95914.110164|95914.110164|96859.076767|96859.076767|95441.626863|95441.626863|37928
1145484000000|2006-04-19 22:00:00|96197.600145|96197.600145|96292.096805|96292.096805|97048.070087|97048.070087|95914.110164|95914.110164|45100
1145570400000|2006-04-20 22:00:00|96859.076767|96859.076767|98749.009972|98749.009972|98938.003292|98938.003292|96386.593465|96386.593465|132313
1145829600000|2006-04-23 22:00:00|98465.519991|98465.519991|98182.03001|98182.03001|99221.493273|99221.493273|97804.043369|97804.043369|79904
1145916000000|2006-04-24 22:00:00|98654.513311|98654.513311|97709.546709|97709.546709|98843.506632|98843.506632|97237.063408|97237.063408|291712
1146002400000|2006-04-25 22:00:00|98182.03001|98182.03001|97898.540029|97898.540029|98560.016651|98560.016651|97520.553388|97520.553388|12490
1146088800000|2006-04-26 22:00:00|98276.52667|98276.52667|99221.493273|99221.493273|99410.486594|99410.486594|97520.553388|97520.553388|37650
1146175200000|2006-04-27 22:00:00|99977.466555|99977.466555|98371.023331|98371.023331|100071.963215|100071.963215|98182.03001|98182.03001|17917
1146520800000|2006-05-01 22:00:00|98749.009972|98749.009972|97615.050049|97615.050049|99693.976574|99693.976574|97615.050049|97615.050049|21618
1146607200000|2006-05-02 22:00:00|97993.03669|97993.03669|98465.519991|98465.519991|99693.976574|99693.976574|97898.540029|97898.540029|203921
1146693600000|2006-05-03 22:00:00|98654.513311|98654.513311|97993.03669|97993.03669|98654.513311|98654.513311|97048.070087|97048.070087|17054
1146780000000|2006-05-04 22:00:00|98182.03001|98182.03001|99788.473235|99788.473235|100071.963215|100071.963215|98182.03001|98182.03001|17577
1147039200000|2006-05-07 22:00:00|100166.459876|100166.459876|99788.473235|99788.473235|100166.459876|100166.459876|98938.003292|98938.003292|13727
1147125600000|2006-05-08 22:00:00|99693.976574|99693.976574|99410.486594|99410.486594|99788.473235|99788.473235|98938.003292|98938.003292|10898
1147212000000|2006-05-09 22:00:00|99410.486594|99410.486594|99882.969895|99882.969895|99977.466555|99977.466555|98938.003292|98938.003292|21055
1147298400000|2006-05-10 22:00:00|99693.976574|99693.976574|99221.493273|99221.493273|100260.956536|100260.956536|98843.506632|98843.506632|17549
1147384800000|2006-05-11 22:00:00|99315.989933|99315.989933|98560.016651|98560.016651|99977.466555|99977.466555|97993.03669|97993.03669|20958
1147644000000|2006-05-14 22:00:00|98087.53335|98087.53335|96670.083446|96670.083446|98938.003292|98938.003292|95725.116843|95725.116843|30755
1147730400000|2006-05-15 22:00:00|96386.593465|96386.593465|95441.626863|95441.626863|96859.076767|96859.076767|93787.935308|93787.935308|47126
1147816800000|2006-05-16 22:00:00|95819.613504|95819.613504|93976.928629|93976.928629|96103.103484|96103.103484|93646.190318|93646.190318|52866
1147903200000|2006-05-17 22:00:00|93646.190318|93646.190318|91661.760452|91661.760452|94307.666939|94307.666939|91283.773811|91283.773811|47242
1147989600000|2006-05-18 22:00:00|91236.525481|91236.525481|91472.767132|91472.767132|92937.465366|92937.465366|90858.53884|90858.53884|31958
1148248800000|2006-05-21 22:00:00|91142.028821|91142.028821|90716.79385|90716.79385|92370.485404|92370.485404|89819.075577|89819.075577|43681
1148335200000|2006-05-22 22:00:00|90575.048859|90575.048859|91992.498763|91992.498763|93031.962026|93031.962026|90575.048859|90575.048859|28445
1148421600000|2006-05-23 22:00:00|91661.760452|91661.760452|91756.257112|91756.257112|92606.727055|92606.727055|90811.29051|90811.29051|24391
1148594400000|2006-05-25 22:00:00|93079.210356|93079.210356|94165.921949|94165.921949|95441.626863|95441.626863|92653.975385|92653.975385|34829
1148853600000|2006-05-28 22:00:00|93976.928629|93976.928629|95158.136882|95158.136882|95725.116843|95725.116843|93787.935308|93787.935308|13263
1148940000000|2006-05-29 22:00:00|95914.110164|95914.110164|93504.445327|93504.445327|96670.083446|96670.083446|93173.707016|93173.707016|54532
1149026400000|2006-05-30 22:00:00|93362.700337|93362.700337|93220.955346|93220.955346|94024.176959|94024.176959|92134.243753|92134.243753|48904
1149112800000|2006-05-31 22:00:00|92984.713696|92984.713696|93457.196997|93457.196997|93882.431968|93882.431968|91850.753773|91850.753773|34116
1149199200000|2006-06-01 22:00:00|94260.418609|94260.418609|94165.921949|94165.921949|95347.130202|95347.130202|93740.686978|93740.686978|36101
1149544800000|2006-06-05 22:00:00|92464.982064|92464.982064|92606.727055|92606.727055|94118.673619|94118.673619|92134.243753|92134.243753|28520
1149631200000|2006-06-06 22:00:00|93031.962026|93031.962026|93835.183638|93835.183638|94402.1636|94402.1636|92512.230395|92512.230395|18875
1149717600000|2006-06-07 22:00:00|91898.002103|91898.002103|92134.243753|92134.243753|93315.452007|93315.452007|91803.505443|91803.505443|55844
1149804000000|2006-06-08 22:00:00|92512.230395|92512.230395|92181.492084|92181.492084|92984.713696|92984.713696|91378.270471|91378.270471|38142
1150063200000|2006-06-11 22:00:00|91756.257112|91756.257112|91803.505443|91803.505443|93504.445327|93504.445327|91378.270471|91378.270471|16332
1150149600000|2006-06-12 22:00:00|91472.767132|91472.767132|90953.0355|90953.0355|91472.767132|91472.767132|89771.827247|89771.827247|44943
1150236000000|2006-06-13 22:00:00|91236.525481|91236.525481|89866.323907|89866.323907|91283.773811|91283.773811|89677.330587|89677.330587|29354
1150322400000|2006-06-14 22:00:00|90197.062218|90197.062218|90905.78717|90905.78717|91945.250433|91945.250433|90197.062218|90197.062218|25805
1150408800000|2006-06-15 22:00:00|92228.740414|92228.740414|90669.545519|90669.545519|92370.485404|92370.485404|90669.545519|90669.545519|65319
1150668000000|2006-06-18 22:00:00|91661.760452|91661.760452|90338.807209|90338.807209|91661.760452|91661.760452|90244.310548|90244.310548|47287
1150754400000|2006-06-19 22:00:00|89771.827247|89771.827247|90244.310548|90244.310548|90433.303869|90433.303869|89299.343946|89299.343946|79879
1150840800000|2006-06-20 22:00:00|89960.820568|89960.820568|89960.820568|89960.820568|90197.062218|90197.062218|89110.350625|89110.350625|25536
1150927200000|2006-06-21 22:00:00|90669.545519|90669.545519|89913.572237|89913.572237|90669.545519|90669.545519|89630.082257|89630.082257|38097
1151013600000|2006-06-22 22:00:00|89441.088936|89441.088936|89913.572237|89913.572237|90149.813888|90149.813888|89299.343946|89299.343946|21808
1151272800000|2006-06-25 22:00:00|90527.800529|90527.800529|89630.082257|89630.082257|90622.297189|90622.297189|89535.585596|89535.585596|24307
1151359200000|2006-06-26 22:00:00|89866.323907|89866.323907|89630.082257|89630.082257|90055.317228|90055.317228|89346.592276|89346.592276|16192
1151445600000|2006-06-27 22:00:00|89582.833926|89582.833926|89157.598955|89157.598955|89724.578917|89724.578917|88826.860644|88826.860644|32199
1151532000000|2006-06-28 22:00:00|89724.578917|89724.578917|90008.068898|90008.068898|90433.303869|90433.303869|89110.350625|89110.350625|31173
1151618400000|2006-06-29 22:00:00|91236.525481|91236.525481|90953.0355|90953.0355|91661.760452|91661.760452|90338.807209|90338.807209|37907
1151877600000|2006-07-02 22:00:00|90858.53884|90858.53884|92464.982064|92464.982064|92795.720375|92795.720375|90858.53884|90858.53884|29952
1151964000000|2006-07-03 22:00:00|92181.492084|92181.492084|92512.230395|92512.230395|92512.230395|92512.230395|91661.760452|91661.760452|20138
1152050400000|2006-07-04 22:00:00|92417.733734|92417.733734|91756.257112|91756.257112|92701.223715|92701.223715|91142.028821|91142.028821|28343
1152136800000|2006-07-05 22:00:00|91614.512122|91614.512122|91661.760452|91661.760452|92228.740414|92228.740414|90905.78717|90905.78717|29736
1152223200000|2006-07-06 22:00:00|91756.257112|91756.257112|92134.243753|92134.243753|92417.733734|92417.733734|90858.53884|90858.53884|29213
1152482400000|2006-07-09 22:00:00|92134.243753|92134.243753|92653.975385|92653.975385|92937.465366|92937.465366|91425.518802|91425.518802|24638
1152568800000|2006-07-10 22:00:00|92134.243753|92134.243753|92748.472045|92748.472045|93362.700337|93362.700337|92086.995423|92086.995423|20073
1152655200000|2006-07-11 22:00:00|93457.196997|93457.196997|93079.210356|93079.210356|93551.693657|93551.693657|92937.465366|92937.465366|24044
1152741600000|2006-07-12 22:00:00|92512.230395|92512.230395|92559.478725|92559.478725|92653.975385|92653.975385|91661.760452|91661.760452|31397
1152828000000|2006-07-13 22:00:00|91850.753773|91850.753773|91378.270471|91378.270471|91850.753773|91850.753773|90575.048859|90575.048859|21704
1153087200000|2006-07-16 22:00:00|91047.532161|91047.532161|91142.028821|91142.028821|92039.747093|92039.747093|90102.565558|90102.565558|109356
1153173600000|2006-07-17 22:00:00|90811.29051|90811.29051|90197.062218|90197.062218|91000.28383|91000.28383|89677.330587|89677.330587|26867
1153260000000|2006-07-18 22:00:00|90149.813888|90149.813888|91472.767132|91472.767132|92134.243753|92134.243753|89866.323907|89866.323907|18351
1153346400000|2006-07-19 22:00:00|91709.008782|91709.008782|92559.478725|92559.478725|92748.472045|92748.472045|90858.53884|90858.53884|22694
1153432800000|2006-07-20 22:00:00|92086.995423|92086.995423|90811.29051|90811.29051|92464.982064|92464.982064|90244.310548|90244.310548|37503
1153692000000|2006-07-23 22:00:00|90622.297189|90622.297189|92228.740414|92228.740414|92606.727055|92606.727055|90622.297189|90622.297189|30990
1153778400000|2006-07-24 22:00:00|92134.243753|92134.243753|92512.230395|92512.230395|93551.693657|93551.693657|91425.518802|91425.518802|31927
1153864800000|2006-07-25 22:00:00|92606.727055|92606.727055|92890.217036|92890.217036|93693.438648|93693.438648|91850.753773|91850.753773|33683
1153951200000|2006-07-26 22:00:00|93551.693657|93551.693657|94969.143561|94969.143561|95630.620183|95630.620183|93315.452007|93315.452007|49312
1154037600000|2006-07-27 22:00:00|94969.143561|94969.143561|94969.143561|94969.143561|95914.110164|95914.110164|94213.170279|94213.170279|38308
1154296800000|2006-07-30 22:00:00|94591.15692|94591.15692|96008.606824|96008.606824|96292.096805|96292.096805|94591.15692|94591.15692|24962
1154469600000|2006-08-01 22:00:00|96197.600145|96197.600145|96386.593465|96386.593465|97142.566747|97142.566747|94685.653581|94685.653581|43496
1154556000000|2006-08-02 22:00:00|95725.116843|95725.116843|95630.620183|95630.620183|96575.586786|96575.586786|95063.640222|95063.640222|41516
1154642400000|2006-08-03 22:00:00|95252.633542|95252.633542|92795.720375|92795.720375|95725.116843|95725.116843|91756.257112|91756.257112|75719
1154901600000|2006-08-06 22:00:00|92606.727055|92606.727055|92559.478725|92559.478725|92606.727055|92606.727055|91520.015462|91520.015462|28602
1154988000000|2006-08-07 22:00:00|93268.203677|93268.203677|91992.498763|91992.498763|93268.203677|93268.203677|91425.518802|91425.518802|30906
1155074400000|2006-08-08 22:00:00|91850.753773|91850.753773|92559.478725|92559.478725|93079.210356|93079.210356|91756.257112|91756.257112|21637
1155160800000|2006-08-09 22:00:00|91992.498763|91992.498763|91945.250433|91945.250433|93079.210356|93079.210356|91425.518802|91425.518802|20430
1155247200000|2006-08-10 22:00:00|92323.237074|92323.237074|92890.217036|92890.217036|93929.680298|93929.680298|91472.767132|91472.767132|26313
1155506400000|2006-08-13 22:00:00|93551.693657|93551.693657|93457.196997|93457.196997|94354.91527|94354.91527|93173.707016|93173.707016|12310
1155592800000|2006-08-14 22:00:00|93551.693657|93551.693657|94591.15692|94591.15692|95252.633542|95252.633542|93126.458686|93126.458686|20365
1155679200000|2006-08-15 22:00:00|94402.1636|94402.1636|94874.646901|94874.646901|94969.143561|94969.143561|94118.673619|94118.673619|18681
1155765600000|2006-08-16 22:00:00|94213.170279|94213.170279|95725.116843|95725.116843|96103.103484|96103.103484|94213.170279|94213.170279|39516
1155852000000|2006-08-17 22:00:00|95914.110164|95914.110164|94874.646901|94874.646901|95914.110164|95914.110164|94402.1636|94402.1636|40144
1156111200000|2006-08-20 22:00:00|95063.640222|95063.640222|94449.41193|94449.41193|95819.613504|95819.613504|94071.425289|94071.425289|9420
1156197600000|2006-08-21 22:00:00|95063.640222|95063.640222|94685.653581|94685.653581|95252.633542|95252.633542|94118.673619|94118.673619|8801
1156284000000|2006-08-22 22:00:00|95158.136882|95158.136882|94496.66026|94496.66026|95158.136882|95158.136882|94118.673619|94118.673619|15380
1156370400000|2006-08-23 22:00:00|94496.66026|94496.66026|94402.1636|94402.1636|95914.110164|95914.110164|93835.183638|93835.183638|23692
1156456800000|2006-08-24 22:00:00|94354.91527|94354.91527|94307.666939|94307.666939|94685.653581|94685.653581|93551.693657|93551.693657|9994
1156716000000|2006-08-27 22:00:00|94118.673619|94118.673619|93740.686978|93740.686978|94213.170279|94213.170279|92606.727055|92606.727055|13691
1156802400000|2006-08-28 22:00:00|93409.948667|93409.948667|94496.66026|94496.66026|95063.640222|95063.640222|93362.700337|93362.700337|23433
1156888800000|2006-08-29 22:00:00|94402.1636|94402.1636|94024.176959|94024.176959|94874.646901|94874.646901|93976.928629|93976.928629|15769
1156975200000|2006-08-30 22:00:00|94449.41193|94449.41193|93787.935308|93787.935308|94449.41193|94449.41193|93457.196997|93457.196997|24703
1157061600000|2006-08-31 22:00:00|93457.196997|93457.196997|94213.170279|94213.170279|95158.136882|95158.136882|93457.196997|93457.196997|31414
1157320800000|2006-09-03 22:00:00|94496.66026|94496.66026|95914.110164|95914.110164|97142.566747|97142.566747|94402.1636|94402.1636|30950
1157407200000|2006-09-04 22:00:00|96292.096805|96292.096805|94780.150241|94780.150241|96292.096805|96292.096805|94402.1636|94402.1636|25743
1157493600000|2006-09-05 22:00:00|95063.640222|95063.640222|94402.1636|94402.1636|95252.633542|95252.633542|94118.673619|94118.673619|36098
1157580000000|2006-09-06 22:00:00|94307.666939|94307.666939|93457.196997|93457.196997|94402.1636|94402.1636|93315.452007|93315.452007|18973
1157666400000|2006-09-07 22:00:00|94024.176959|94024.176959|94024.176959|94024.176959|95347.130202|95347.130202|93835.183638|93835.183638|22407
1157925600000|2006-09-10 22:00:00|93740.686978|93740.686978|94024.176959|94024.176959|94354.91527|94354.91527|92842.968705|92842.968705|18886
1158012000000|2006-09-11 22:00:00|94496.66026|94496.66026|94496.66026|94496.66026|94874.646901|94874.646901|93551.693657|93551.693657|9398
1158098400000|2006-09-12 22:00:00|94496.66026|94496.66026|94685.653581|94685.653581|95536.123523|95536.123523|93929.680298|93929.680298|13551
1158184800000|2006-09-13 22:00:00|94780.150241|94780.150241|94402.1636|94402.1636|94969.143561|94969.143561|93646.190318|93646.190318|8349
1158271200000|2006-09-14 22:00:00|94780.150241|94780.150241|94402.1636|94402.1636|94780.150241|94780.150241|94024.176959|94024.176959|42513
1158530400000|2006-09-17 22:00:00|94591.15692|94591.15692|94354.91527|94354.91527|95252.633542|95252.633542|94024.176959|94024.176959|20116
1158616800000|2006-09-18 22:00:00|94496.66026|94496.66026|94118.673619|94118.673619|95252.633542|95252.633542|94118.673619|94118.673619|13112
1158703200000|2006-09-19 22:00:00|94402.1636|94402.1636|94024.176959|94024.176959|94402.1636|94402.1636|92701.223715|92701.223715|40722
1158789600000|2006-09-20 22:00:00|94213.170279|94213.170279|94213.170279|94213.170279|94354.91527|94354.91527|93031.962026|93031.962026|34751
1158876000000|2006-09-21 22:00:00|93598.941988|93598.941988|93929.680298|93929.680298|93929.680298|93929.680298|93362.700337|93362.700337|23359
1159135200000|2006-09-24 22:00:00|93976.928629|93976.928629|93835.183638|93835.183638|94165.921949|94165.921949|93409.948667|93409.948667|35586
1159221600000|2006-09-25 22:00:00|94024.176959|94024.176959|94213.170279|94213.170279|94685.653581|94685.653581|93598.941988|93598.941988|17905
1159308000000|2006-09-26 22:00:00|94496.66026|94496.66026|94307.666939|94307.666939|95063.640222|95063.640222|93835.183638|93835.183638|30573
1159394400000|2006-09-27 22:00:00|94496.66026|94496.66026|94496.66026|94496.66026|95347.130202|95347.130202|94071.425289|94071.425289|25507
1159480800000|2006-09-28 22:00:00|94969.143561|94969.143561|94591.15692|94591.15692|96197.600145|96197.600145|94402.1636|94402.1636|43107
1159740000000|2006-10-01 22:00:00|95063.640222|95063.640222|96008.606824|96008.606824|97237.063408|97237.063408|94874.646901|94874.646901|45233
1159826400000|2006-10-02 22:00:00|96197.600145|96197.600145|97804.043369|97804.043369|97898.540029|97898.540029|95725.116843|95725.116843|50057
1159912800000|2006-10-03 22:00:00|98182.03001|98182.03001|98371.023331|98371.023331|99221.493273|99221.493273|97804.043369|97804.043369|42667
1159999200000|2006-10-04 22:00:00|98560.016651|98560.016651|97615.050049|97615.050049|99221.493273|99221.493273|97237.063408|97237.063408|41128
1160085600000|2006-10-05 22:00:00|97709.546709|97709.546709|97520.553388|97520.553388|98749.009972|98749.009972|97237.063408|97237.063408|35172
1160344800000|2006-10-08 22:00:00|97898.540029|97898.540029|97331.560068|97331.560068|98087.53335|98087.53335|95914.110164|95914.110164|20135
1160431200000|2006-10-09 22:00:00|97331.560068|97331.560068|97331.560068|97331.560068|97426.056728|97426.056728|96575.586786|96575.586786|24113
1160517600000|2006-10-10 22:00:00|97048.070087|97048.070087|97804.043369|97804.043369|98276.52667|98276.52667|95725.116843|95725.116843|24007
1160604000000|2006-10-11 22:00:00|98087.53335|98087.53335|97993.03669|97993.03669|98654.513311|98654.513311|97426.056728|97426.056728|13430
1160690400000|2006-10-12 22:00:00|97804.043369|97804.043369|97520.553388|97520.553388|98465.519991|98465.519991|96764.580106|96764.580106|17081
1160949600000|2006-10-15 22:00:00|97804.043369|97804.043369|97709.546709|97709.546709|97898.540029|97898.540029|96481.090125|96481.090125|15830
1161036000000|2006-10-16 22:00:00|97331.560068|97331.560068|96859.076767|96859.076767|97615.050049|97615.050049|96292.096805|96292.096805|13393
1161122400000|2006-10-17 22:00:00|97615.050049|97615.050049|98182.03001|98182.03001|98749.009972|98749.009972|96575.586786|96575.586786|26906
1161208800000|2006-10-18 22:00:00|98182.03001|98182.03001|98276.52667|98276.52667|99126.996613|99126.996613|97615.050049|97615.050049|15725
1161295200000|2006-10-19 22:00:00|98371.023331|98371.023331|98371.023331|98371.023331|99126.996613|99126.996613|98182.03001|98182.03001|11126
1161554400000|2006-10-22 22:00:00|99032.499952|99032.499952|99221.493273|99221.493273|99221.493273|99221.493273|97331.560068|97331.560068|19758
1161640800000|2006-10-23 22:00:00|99126.996613|99126.996613|98560.016651|98560.016651|99126.996613|99126.996613|98087.53335|98087.53335|17813
1161727200000|2006-10-24 22:00:00|98749.009972|98749.009972|98843.506632|98843.506632|99410.486594|99410.486594|98276.52667|98276.52667|26614
1161813600000|2006-10-25 22:00:00|99221.493273|99221.493273|99032.499952|99032.499952|99882.969895|99882.969895|98749.009972|98749.009972|16273
1161900000000|2006-10-26 22:00:00|98938.003292|98938.003292|98560.016651|98560.016651|99221.493273|99221.493273|97898.540029|97898.540029|16787
1162162800000|2006-10-29 23:00:00|98182.03001|98182.03001|98654.513311|98654.513311|99221.493273|99221.493273|96764.580106|96764.580106|13653
1162249200000|2006-10-30 23:00:00|98843.506632|98843.506632|97331.560068|97331.560068|99032.499952|99032.499952|97142.566747|97142.566747|36860
1162335600000|2006-10-31 23:00:00|97048.070087|97048.070087|97426.056728|97426.056728|97898.540029|97898.540029|96859.076767|96859.076767|24081
1162422000000|2006-11-01 23:00:00|96859.076767|96859.076767|96953.573427|96953.573427|97426.056728|97426.056728|96386.593465|96386.593465|34933
1162508400000|2006-11-02 23:00:00|96859.076767|96859.076767|96197.600145|96197.600145|96859.076767|96859.076767|95441.626863|95441.626863|33104
1162767600000|2006-11-05 23:00:00|96008.606824|96008.606824|96575.586786|96575.586786|96859.076767|96859.076767|95630.620183|95630.620183|31448
1162854000000|2006-11-06 23:00:00|96859.076767|96859.076767|97520.553388|97520.553388|97898.540029|97898.540029|96386.593465|96386.593465|17434
1162940400000|2006-11-07 23:00:00|97709.546709|97709.546709|97237.063408|97237.063408|98087.53335|98087.53335|96953.573427|96953.573427|12554
1163026800000|2006-11-08 23:00:00|97520.553388|97520.553388|97331.560068|97331.560068|97804.043369|97804.043369|96859.076767|96859.076767|11239
1163113200000|2006-11-09 23:00:00|97709.546709|97709.546709|96386.593465|96386.593465|97709.546709|97709.546709|95441.626863|95441.626863|29635
1163372400000|2006-11-12 23:00:00|96575.586786|96575.586786|95914.110164|95914.110164|97237.063408|97237.063408|95347.130202|95347.130202|34228
1163458800000|2006-11-13 23:00:00|96481.090125|96481.090125|96670.083446|96670.083446|97142.566747|97142.566747|95536.123523|95536.123523|37619
1163545200000|2006-11-14 23:00:00|96575.586786|96575.586786|97520.553388|97520.553388|97898.540029|97898.540029|96575.586786|96575.586786|25378
1163631600000|2006-11-15 23:00:00|97709.546709|97709.546709|98276.52667|98276.52667|98371.023331|98371.023331|97237.063408|97237.063408|42682
1163718000000|2006-11-16 23:00:00|98276.52667|98276.52667|97615.050049|97615.050049|98560.016651|98560.016651|96670.083446|96670.083446|13759
1163977200000|2006-11-19 23:00:00|97048.070087|97048.070087|97426.056728|97426.056728|97520.553388|97520.553388|96481.090125|96481.090125|24590
1164063600000|2006-11-20 23:00:00|97804.043369|97804.043369|97142.566747|97142.566747|98087.53335|98087.53335|96670.083446|96670.083446|32042
1164150000000|2006-11-21 23:00:00|97709.546709|97709.546709|101111.426478|101111.426478|104135.319607|104135.319607|97331.560068|97331.560068|244234
1164236400000|2006-11-22 23:00:00|101678.40644|101678.40644|103473.842985|103473.842985|104135.319607|104135.319607|101678.40644|101678.40644|93412
1164322800000|2006-11-23 23:00:00|103473.842985|103473.842985|101772.9031|101772.9031|103473.842985|103473.842985|101583.909779|101583.909779|63427
1164582000000|2006-11-26 23:00:00|102056.393081|102056.393081|102056.393081|102056.393081|102528.876382|102528.876382|101111.426478|101111.426478|53936
1164668400000|2006-11-27 23:00:00|101205.923138|101205.923138|99221.493273|99221.493273|102339.883062|102339.883062|99221.493273|99221.493273|55869
1164754800000|2006-11-28 23:00:00|99221.493273|99221.493273|102339.883062|102339.883062|102717.869703|102717.869703|99126.996613|99126.996613|55003
1164841200000|2006-11-29 23:00:00|102150.889741|102150.889741|101394.916459|101394.916459|102434.379722|102434.379722|101111.426478|101111.426478|50433
1164927600000|2006-11-30 23:00:00|102056.393081|102056.393081|102434.379722|102434.379722|103190.353004|103190.353004|101489.413119|101489.413119|47810
1165186800000|2006-12-03 23:00:00|102812.366363|102812.366363|102906.863023|102906.863023|103284.849664|103284.849664|101961.896421|101961.896421|30082
1165273200000|2006-12-04 23:00:00|102528.876382|102528.876382|102056.393081|102056.393081|103001.359683|103001.359683|101394.916459|101394.916459|47941
1165359600000|2006-12-05 23:00:00|101867.39976|101867.39976|102528.876382|102528.876382|102528.876382|102528.876382|101678.40644|101678.40644|25147
1165446000000|2006-12-06 23:00:00|101772.9031|101772.9031|103757.332965|103757.332965|103757.332965|103757.332965|101678.40644|101678.40644|190989
1165532400000|2006-12-07 23:00:00|103001.359683|103001.359683|103190.353004|103190.353004|103379.346324|103379.346324|102150.889741|102150.889741|29064
1165791600000|2006-12-10 23:00:00|103851.829626|103851.829626|103095.856344|103095.856344|103851.829626|103851.829626|103095.856344|103095.856344|28971
1165878000000|2006-12-11 23:00:00|102623.373042|102623.373042|103946.326286|103946.326286|104324.312927|104324.312927|102623.373042|102623.373042|37643
1165964400000|2006-12-12 23:00:00|104796.796228|104796.796228|107820.689357|107820.689357|110939.079145|110939.079145|104796.796228|104796.796228|70930
1166050800000|2006-12-13 23:00:00|107726.192696|107726.192696|107253.709395|107253.709395|109521.629241|109521.629241|106119.749472|106119.749472|39397
1166137200000|2006-12-14 23:00:00|107537.199376|107537.199376|109616.125902|109616.125902|110088.609203|110088.609203|107348.206055|107348.206055|115431
1166396400000|2006-12-17 23:00:00|109805.119222|109805.119222|109805.119222|109805.119222|110561.092504|110561.092504|108576.662639|108576.662639|62188
1166482800000|2006-12-18 23:00:00|107631.696036|107631.696036|108009.682677|108009.682677|110844.582485|110844.582485|105930.756151|105930.756151|47163
1166569200000|2006-12-19 23:00:00|108198.675998|108198.675998|108198.675998|108198.675998|110088.609203|110088.609203|108198.675998|108198.675998|39132
1166655600000|2006-12-20 23:00:00|106970.219414|106970.219414|107064.716075|107064.716075|108576.662639|108576.662639|106403.239453|106403.239453|37378
1166742000000|2006-12-21 23:00:00|106308.742792|106308.742792|106592.232773|106592.232773|108198.675998|108198.675998|106308.742792|106308.742792|14031
1167174000000|2006-12-26 23:00:00|106781.226094|106781.226094|107253.709395|107253.709395|108293.172658|108293.172658|106592.232773|106592.232773|15948
1167260400000|2006-12-27 23:00:00|107631.696036|107631.696036|106781.226094|106781.226094|107631.696036|107631.696036|106403.239453|106403.239453|18283
1167346800000|2006-12-28 23:00:00|106308.742792|106308.742792|106592.232773|106592.232773|107253.709395|107253.709395|105458.27285|105458.27285|18099
1167778800000|2007-01-02 23:00:00|108009.682677|108009.682677|109616.125902|109616.125902|109616.125902|109616.125902|107537.199376|107537.199376|55003
1167865200000|2007-01-03 23:00:00|108576.662639|108576.662639|108293.172658|108293.172658|108860.15262|108860.15262|107915.186017|107915.186017|27239
1167951600000|2007-01-04 23:00:00|107820.689357|107820.689357|107348.206055|107348.206055|108104.179337|108104.179337|106686.729434|106686.729434|33203
1168210800000|2007-01-07 23:00:00|107726.192696|107726.192696|106970.219414|106970.219414|107915.186017|107915.186017|106970.219414|106970.219414|24976
1168297200000|2007-01-08 23:00:00|107537.199376|107537.199376|108009.682677|108009.682677|108104.179337|108104.179337|106781.226094|106781.226094|34625
1168383600000|2007-01-09 23:00:00|107253.709395|107253.709395|107348.206055|107348.206055|108198.675998|108198.675998|106781.226094|106781.226094|49601
1168470000000|2007-01-10 23:00:00|107726.192696|107726.192696|107253.709395|107253.709395|108198.675998|108198.675998|106781.226094|106781.226094|54936
1168556400000|2007-01-11 23:00:00|107253.709395|107253.709395|107726.192696|107726.192696|108198.675998|108198.675998|107253.709395|107253.709395|34474
1168815600000|2007-01-14 23:00:00|108104.179337|108104.179337|107159.212735|107159.212735|108104.179337|108104.179337|107064.716075|107064.716075|37757
1168902000000|2007-01-15 23:00:00|107726.192696|107726.192696|108009.682677|108009.682677|109332.635921|109332.635921|107631.696036|107631.696036|37365
1168988400000|2007-01-16 23:00:00|107726.192696|107726.192696|105836.259491|105836.259491|108293.172658|108293.172658|105080.286209|105080.286209|58404
1169074800000|2007-01-17 23:00:00|106119.749472|106119.749472|106592.232773|106592.232773|107915.186017|107915.186017|105552.76951|105552.76951|48310
1169161200000|2007-01-18 23:00:00|106403.239453|106403.239453|106970.219414|106970.219414|107442.702716|107442.702716|105836.259491|105836.259491|28575
1169420400000|2007-01-21 23:00:00|106781.226094|106781.226094|106781.226094|106781.226094|107631.696036|107631.696036|106214.246132|106214.246132|29228
1169506800000|2007-01-22 23:00:00|105836.259491|105836.259491|106970.219414|106970.219414|107253.709395|107253.709395|105080.286209|105080.286209|51624
1169593200000|2007-01-23 23:00:00|107631.696036|107631.696036|106497.736113|106497.736113|107631.696036|107631.696036|105741.762831|105741.762831|43725
1169679600000|2007-01-24 23:00:00|106308.742792|106308.742792|107253.709395|107253.709395|107537.199376|107537.199376|106119.749472|106119.749472|31609
1169766000000|2007-01-25 23:00:00|106497.736113|106497.736113|105458.27285|105458.27285|106781.226094|106781.226094|104607.802908|104607.802908|40033
1170025200000|2007-01-28 23:00:00|105363.77619|105363.77619|104891.292889|104891.292889|105836.259491|105836.259491|104513.306248|104513.306248|29646
1170111600000|2007-01-29 23:00:00|104607.802908|104607.802908|105269.27953|105269.27953|106119.749472|106119.749472|104607.802908|104607.802908|32249
1170198000000|2007-01-30 23:00:00|105269.27953|105269.27953|106025.252812|106025.252812|106497.736113|106497.736113|104985.789549|104985.789549|18274
1170284400000|2007-01-31 23:00:00|106686.729434|106686.729434|105741.762831|105741.762831|108104.179337|108104.179337|105647.266171|105647.266171|47693
1170370800000|2007-02-01 23:00:00|106025.252812|106025.252812|107915.186017|107915.186017|107915.186017|107915.186017|105647.266171|105647.266171|35599
1170630000000|2007-02-04 23:00:00|108104.179337|108104.179337|107820.689357|107820.689357|108104.179337|108104.179337|107159.212735|107159.212735|33357
1170716400000|2007-02-05 23:00:00|107726.192696|107726.192696|106592.232773|106592.232773|107915.186017|107915.186017|106497.736113|106497.736113|28401
1170802800000|2007-02-06 23:00:00|106970.219414|106970.219414|107159.212735|107159.212735|107820.689357|107820.689357|106403.239453|106403.239453|20166
1170889200000|2007-02-07 23:00:00|107915.186017|107915.186017|106119.749472|106119.749472|108104.179337|108104.179337|105930.756151|105930.756151|29445
1170975600000|2007-02-08 23:00:00|106308.742792|106308.742792|105836.259491|105836.259491|107253.709395|107253.709395|105552.76951|105552.76951|18845
1171234800000|2007-02-11 23:00:00|105741.762831|105741.762831|105836.259491|105836.259491|106119.749472|106119.749472|103473.842985|103473.842985|30739
1171321200000|2007-02-12 23:00:00|106308.742792|106308.742792|105930.756151|105930.756151|106781.226094|106781.226094|105174.782869|105174.782869|29308
1171407600000|2007-02-13 23:00:00|106592.232773|106592.232773|106497.736113|106497.736113|106592.232773|106592.232773|105080.286209|105080.286209|27516
1171494000000|2007-02-14 23:00:00|106308.742792|106308.742792|106025.252812|106025.252812|106308.742792|106308.742792|104796.796228|104796.796228|34071
1171580400000|2007-02-15 23:00:00|105269.27953|105269.27953|104985.789549|104985.789549|105836.259491|105836.259491|104513.306248|104513.306248|35258
1171839600000|2007-02-18 23:00:00|104891.292889|104891.292889|104891.292889|104891.292889|105458.27285|105458.27285|104135.319607|104135.319607|29009
1171926000000|2007-02-19 23:00:00|103662.836305|103662.836305|103095.856344|103095.856344|103946.326286|103946.326286|100355.453196|100355.453196|514935
1172012400000|2007-02-20 23:00:00|103379.346324|103379.346324|101205.923138|101205.923138|103946.326286|103946.326286|101016.929818|101016.929818|105362
1172098800000|2007-02-21 23:00:00|101111.426478|101111.426478|105552.76951|105552.76951|105741.762831|105741.762831|100827.936497|100827.936497|196273
1172185200000|2007-02-22 23:00:00|105458.27285|105458.27285|105552.76951|105552.76951|106214.246132|106214.246132|104985.789549|104985.789549|67869
1172444400000|2007-02-25 23:00:00|106119.749472|106119.749472|104891.292889|104891.292889|106214.246132|106214.246132|104891.292889|104891.292889|112806
1172530800000|2007-02-26 23:00:00|104040.822946|104040.822946|102528.876382|102528.876382|104796.796228|104796.796228|102434.379722|102434.379722|134495
1172617200000|2007-02-27 23:00:00|101583.909779|101583.909779|102434.379722|102434.379722|103473.842985|103473.842985|99788.473235|99788.473235|92085
1172703600000|2007-02-28 23:00:00|102812.366363|102812.366363|102528.876382|102528.876382|105174.782869|105174.782869|100638.943177|100638.943177|129536
1172790000000|2007-03-01 23:00:00|103001.359683|103001.359683|102056.393081|102056.393081|103568.339645|103568.339645|101016.929818|101016.929818|59401
1173049200000|2007-03-04 23:00:00|100827.936497|100827.936497|101867.39976|101867.39976|102434.379722|102434.379722|100166.459876|100166.459876|85399
1173135600000|2007-03-05 23:00:00|102812.366363|102812.366363|101867.39976|101867.39976|103473.842985|103473.842985|101205.923138|101205.923138|68414
1173222000000|2007-03-06 23:00:00|102245.386401|102245.386401|103946.326286|103946.326286|104702.299568|104702.299568|101489.413119|101489.413119|56472
1173308400000|2007-03-07 23:00:00|103757.332965|103757.332965|104135.319607|104135.319607|105458.27285|105458.27285|103662.836305|103662.836305|25448
1173394800000|2007-03-08 23:00:00|104324.312927|104324.312927|103568.339645|103568.339645|104513.306248|104513.306248|103095.856344|103095.856344|36772
1173654000000|2007-03-11 23:00:00|103379.346324|103379.346324|103757.332965|103757.332965|104702.299568|104702.299568|103284.849664|103284.849664|137108
1173740400000|2007-03-12 23:00:00|103284.849664|103284.849664|103001.359683|103001.359683|104135.319607|104135.319607|101867.39976|101867.39976|33135
1173826800000|2007-03-13 23:00:00|101394.916459|101394.916459|99599.479914|99599.479914|102339.883062|102339.883062|99504.983254|99504.983254|62874
1173913200000|2007-03-14 23:00:00|101205.923138|101205.923138|102339.883062|102339.883062|103473.842985|103473.842985|100827.936497|100827.936497|34435
1173999600000|2007-03-15 23:00:00|102150.889741|102150.889741|101961.896421|101961.896421|103001.359683|103001.359683|101016.929818|101016.929818|68858
1174258800000|2007-03-18 23:00:00|103001.359683|103001.359683|102812.366363|102812.366363|103851.829626|103851.829626|101300.419799|101300.419799|32636
1174345200000|2007-03-19 23:00:00|102623.373042|102623.373042|102906.863023|102906.863023|103095.856344|103095.856344|101111.426478|101111.426478|28421
1174431600000|2007-03-20 23:00:00|102245.386401|102245.386401|103757.332965|103757.332965|103946.326286|103946.326286|102150.889741|102150.889741|73460
1174518000000|2007-03-21 23:00:00|104796.796228|104796.796228|104607.802908|104607.802908|106025.252812|106025.252812|103946.326286|103946.326286|45605
1174604400000|2007-03-22 23:00:00|105552.76951|105552.76951|104418.809587|104418.809587|105552.76951|105552.76951|103946.326286|103946.326286|17192
1174860000000|2007-03-25 22:00:00|105080.286209|105080.286209|105741.762831|105741.762831|106119.749472|106119.749472|104702.299568|104702.299568|43561
1174946400000|2007-03-26 22:00:00|106119.749472|106119.749472|106592.232773|106592.232773|106970.219414|106970.219414|105930.756151|105930.756151|50146
1175032800000|2007-03-27 22:00:00|106686.729434|106686.729434|106686.729434|106686.729434|107442.702716|107442.702716|106025.252812|106025.252812|70165
1175119200000|2007-03-28 22:00:00|106497.736113|106497.736113|106308.742792|106308.742792|107064.716075|107064.716075|106119.749472|106119.749472|37876
1175205600000|2007-03-29 22:00:00|106403.239453|106403.239453|106214.246132|106214.246132|107631.696036|107631.696036|106214.246132|106214.246132|44444
1175464800000|2007-04-01 22:00:00|106214.246132|106214.246132|106875.722754|106875.722754|108104.179337|108104.179337|105836.259491|105836.259491|203851
1175551200000|2007-04-02 22:00:00|106970.219414|106970.219414|108104.179337|108104.179337|108293.172658|108293.172658|106592.232773|106592.232773|41888
1175637600000|2007-04-03 22:00:00|108293.172658|108293.172658|107820.689357|107820.689357|108387.669318|108387.669318|106497.736113|106497.736113|70609
1175724000000|2007-04-04 22:00:00|108198.675998|108198.675998|108671.159299|108671.159299|109521.629241|109521.629241|107253.709395|107253.709395|113408
1176156000000|2007-04-09 22:00:00|108860.15262|108860.15262|108765.655959|108765.655959|109049.14594|109049.14594|107253.709395|107253.709395|48282
1176242400000|2007-04-10 22:00:00|108765.655959|108765.655959|110277.602523|110277.602523|110561.092504|110561.092504|108009.682677|108009.682677|73951
1176328800000|2007-04-11 22:00:00|110750.085825|110750.085825|109616.125902|109616.125902|110939.079145|110939.079145|108576.662639|108576.662639|60488
1176415200000|2007-04-12 22:00:00|109427.132581|109427.132581|109616.125902|109616.125902|109899.615882|109899.615882|108765.655959|108765.655959|38134
1176674400000|2007-04-15 22:00:00|110277.602523|110277.602523|109805.119222|109805.119222|110277.602523|110277.602523|108765.655959|108765.655959|33867
1176760800000|2007-04-16 22:00:00|109899.615882|109899.615882|109994.112543|109994.112543|110277.602523|110277.602523|109521.629241|109521.629241|20658
1176847200000|2007-04-17 22:00:00|109616.125902|109616.125902|109143.6426|109143.6426|110088.609203|110088.609203|107820.689357|107820.689357|50411
1176933600000|2007-04-18 22:00:00|109143.6426|109143.6426|108387.669318|108387.669318|109427.132581|109427.132581|107726.192696|107726.192696|31192
1177020000000|2007-04-19 22:00:00|109332.635921|109332.635921|110561.092504|110561.092504|111033.575806|111033.575806|108765.655959|108765.655959|96259
1177279200000|2007-04-22 22:00:00|110561.092504|110561.092504|109427.132581|109427.132581|110939.079145|110939.079145|108954.64928|108954.64928|23743
1177365600000|2007-04-23 22:00:00|109521.629241|109521.629241|109805.119222|109805.119222|110466.595844|110466.595844|108954.64928|108954.64928|33656
1177452000000|2007-04-24 22:00:00|110372.099184|110372.099184|109994.112543|109994.112543|110372.099184|110372.099184|109143.6426|109143.6426|36350
1177538400000|2007-04-25 22:00:00|110561.092504|110561.092504|109238.139261|109238.139261|111033.575806|111033.575806|108482.165978|108482.165978|44705
1177624800000|2007-04-26 22:00:00|109427.132581|109427.132581|106970.219414|106970.219414|109427.132581|109427.132581|106497.736113|106497.736113|39719
1177884000000|2007-04-29 22:00:00|107064.716075|107064.716075|107442.702716|107442.702716|108198.675998|108198.675998|106781.226094|106781.226094|30234
1178056800000|2007-05-01 22:00:00|107915.186017|107915.186017|106781.226094|106781.226094|108576.662639|108576.662639|106686.729434|106686.729434|27449
1178143200000|2007-05-02 22:00:00|107064.716075|107064.716075|106214.246132|106214.246132|107631.696036|107631.696036|105080.286209|105080.286209|58605
1178229600000|2007-05-03 22:00:00|107253.709395|107253.709395|106214.246132|106214.246132|107253.709395|107253.709395|105552.76951|105552.76951|65380
1178488800000|2007-05-06 22:00:00|106119.749472|106119.749472|107631.696036|107631.696036|107820.689357|107820.689357|105836.259491|105836.259491|39239
1178575200000|2007-05-07 22:00:00|107915.186017|107915.186017|108104.179337|108104.179337|108671.159299|108671.159299|106308.742792|106308.742792|213715
1178661600000|2007-05-08 22:00:00|108671.159299|108671.159299|109427.132581|109427.132581|109616.125902|109616.125902|108198.675998|108198.675998|41543
1178748000000|2007-05-09 22:00:00|109521.629241|109521.629241|108009.682677|108009.682677|109616.125902|109616.125902|107915.186017|107915.186017|32741
1178834400000|2007-05-10 22:00:00|107726.192696|107726.192696|108576.662639|108576.662639|108765.655959|108765.655959|106403.239453|106403.239453|41209
1179093600000|2007-05-13 22:00:00|109143.6426|109143.6426|107820.689357|107820.689357|109238.139261|109238.139261|106970.219414|106970.219414|68528
1179180000000|2007-05-14 22:00:00|107631.696036|107631.696036|106403.239453|106403.239453|108198.675998|108198.675998|106308.742792|106308.742792|44368
1179266400000|2007-05-15 22:00:00|106308.742792|106308.742792|107348.206055|107348.206055|107726.192696|107726.192696|106308.742792|106308.742792|40493
1179439200000|2007-05-17 22:00:00|107726.192696|107726.192696|109521.629241|109521.629241|109616.125902|109616.125902|106875.722754|106875.722754|73324
1179698400000|2007-05-20 22:00:00|110088.609203|110088.609203|109994.112543|109994.112543|110466.595844|110466.595844|109332.635921|109332.635921|35731
1179784800000|2007-05-21 22:00:00|109616.125902|109616.125902|110183.105863|110183.105863|110372.099184|110372.099184|109521.629241|109521.629241|31410
1179871200000|2007-05-22 22:00:00|109805.119222|109805.119222|111506.059107|111506.059107|111506.059107|111506.059107|109805.119222|109805.119222|33201
1179957600000|2007-05-23 22:00:00|111411.562447|111411.562447|111033.575806|111033.575806|111600.555767|111600.555767|110655.589164|110655.589164|23410
1180044000000|2007-05-24 22:00:00|110466.595844|110466.595844|110466.595844|110466.595844|111033.575806|111033.575806|109521.629241|109521.629241|19055
1180389600000|2007-05-28 22:00:00|110183.105863|110183.105863|110088.609203|110088.609203|110939.079145|110939.079145|109332.635921|109332.635921|26290
1180476000000|2007-05-29 22:00:00|109616.125902|109616.125902|108198.675998|108198.675998|109616.125902|109616.125902|107631.696036|107631.696036|27561
1180562400000|2007-05-30 22:00:00|108765.655959|108765.655959|110088.609203|110088.609203|110750.085825|110750.085825|108482.165978|108482.165978|38341
1180648800000|2007-05-31 22:00:00|110088.609203|110088.609203|110372.099184|110372.099184|110939.079145|110939.079145|109238.139261|109238.139261|59762
1180908000000|2007-06-03 22:00:00|109994.112543|109994.112543|110277.602523|110277.602523|110939.079145|110939.079145|109238.139261|109238.139261|18744
1180994400000|2007-06-04 22:00:00|111222.569126|111222.569126|111317.065786|111317.065786|111978.542408|111978.542408|110372.099184|110372.099184|88926
1181080800000|2007-06-05 22:00:00|111033.575806|111033.575806|111222.569126|111222.569126|111884.045748|111884.045748|110561.092504|110561.092504|85440
1181167200000|2007-06-06 22:00:00|111222.569126|111222.569126|109521.629241|109521.629241|111978.542408|111978.542408|109332.635921|109332.635921|49718
1181253600000|2007-06-07 22:00:00|109238.139261|109238.139261|109616.125902|109616.125902|110750.085825|110750.085825|108954.64928|108954.64928|52761
1181512800000|2007-06-10 22:00:00|110655.589164|110655.589164|110561.092504|110561.092504|110844.582485|110844.582485|109994.112543|109994.112543|38062
1181599200000|2007-06-11 22:00:00|110561.092504|110561.092504|110183.105863|110183.105863|111317.065786|111317.065786|109899.615882|109899.615882|27822
1181685600000|2007-06-12 22:00:00|110183.105863|110183.105863|109710.622562|109710.622562|110750.085825|110750.085825|109332.635921|109332.635921|30765
1181772000000|2007-06-13 22:00:00|110372.099184|110372.099184|111695.052427|111695.052427|111695.052427|111695.052427|109994.112543|109994.112543|72415
1181858400000|2007-06-14 22:00:00|112451.025709|112451.025709|114246.462254|114246.462254|115285.925517|115285.925517|111978.542408|111978.542408|102600
1182117600000|2007-06-17 22:00:00|114340.958915|114340.958915|117364.852043|117364.852043|119443.778569|119443.778569|114151.965594|114151.965594|92815
1182204000000|2007-06-18 22:00:00|117364.852043|117364.852043|116797.872081|116797.872081|119443.778569|119443.778569|116703.375421|116703.375421|63730
1182290400000|2007-06-19 22:00:00|116703.375421|116703.375421|116136.39546|116136.39546|117742.838684|117742.838684|116136.39546|116136.39546|33990
1182376800000|2007-06-20 22:00:00|116514.382101|116514.382101|114624.448895|114624.448895|117648.342024|117648.342024|113773.978953|113773.978953|36537
1182463200000|2007-06-21 22:00:00|115285.925517|115285.925517|114057.468934|114057.468934|115285.925517|115285.925517|112923.509011|112923.509011|29190
1182722400000|2007-06-24 22:00:00|113868.475613|113868.475613|112640.01903|112640.01903|114151.965594|114151.965594|112262.032389|112262.032389|28268
1182808800000|2007-06-25 22:00:00|112451.025709|112451.025709|112262.032389|112262.032389|113301.495652|113301.495652|110750.085825|110750.085825|42088
1182895200000|2007-06-26 22:00:00|111411.562447|111411.562447|110561.092504|110561.092504|112167.535729|112167.535729|110183.105863|110183.105863|30232
1182981600000|2007-06-27 22:00:00|112167.535729|112167.535729|113490.488972|113490.488972|113962.972274|113962.972274|111033.575806|111033.575806|56931
1183068000000|2007-06-28 22:00:00|114057.468934|114057.468934|114340.958915|114340.958915|114529.952235|114529.952235|112640.01903|112640.01903|37557
1183327200000|2007-07-01 22:00:00|113868.475613|113868.475613|112545.52237|112545.52237|114340.958915|114340.958915|112167.535729|112167.535729|35045
1183413600000|2007-07-02 22:00:00|112640.01903|112640.01903|112167.535729|112167.535729|113395.992312|113395.992312|111506.059107|111506.059107|32173
1183500000000|2007-07-03 22:00:00|112829.01235|112829.01235|112262.032389|112262.032389|113395.992312|113395.992312|111600.555767|111600.555767|16656
1183586400000|2007-07-04 22:00:00|113206.998991|113206.998991|112073.039068|112073.039068|113206.998991|113206.998991|111789.549088|111789.549088|27388
1183672800000|2007-07-05 22:00:00|111411.562447|111411.562447|112356.529049|112356.529049|112734.51569|112734.51569|111128.072466|111128.072466|52463
1183932000000|2007-07-08 22:00:00|113301.495652|113301.495652|113395.992312|113395.992312|113395.992312|113395.992312|112734.51569|112734.51569|24465
1184018400000|2007-07-09 22:00:00|113395.992312|113395.992312|111317.065786|111317.065786|113395.992312|113395.992312|111033.575806|111033.575806|30869
1184104800000|2007-07-10 22:00:00|110466.595844|110466.595844|110466.595844|110466.595844|110750.085825|110750.085825|108671.159299|108671.159299|32170
1184191200000|2007-07-11 22:00:00|110561.092504|110561.092504|109994.112543|109994.112543|110844.582485|110844.582485|108954.64928|108954.64928|37066
1184277600000|2007-07-12 22:00:00|110844.582485|110844.582485|110088.609203|110088.609203|110844.582485|110844.582485|109427.132581|109427.132581|21169
1184536800000|2007-07-15 22:00:00|110088.609203|110088.609203|110277.602523|110277.602523|110750.085825|110750.085825|109427.132581|109427.132581|25067
1184623200000|2007-07-16 22:00:00|109616.125902|109616.125902|110372.099184|110372.099184|110561.092504|110561.092504|109143.6426|109143.6426|20513
1184709600000|2007-07-17 22:00:00|109143.6426|109143.6426|108482.165978|108482.165978|110183.105863|110183.105863|108482.165978|108482.165978|38276
1184796000000|2007-07-18 22:00:00|108671.159299|108671.159299|107820.689357|107820.689357|109049.14594|109049.14594|107253.709395|107253.709395|38058
1184882400000|2007-07-19 22:00:00|108482.165978|108482.165978|108576.662639|108576.662639|110277.602523|110277.602523|108009.682677|108009.682677|35942
1185141600000|2007-07-22 22:00:00|109143.6426|109143.6426|108482.165978|108482.165978|109143.6426|109143.6426|107537.199376|107537.199376|18476
1185228000000|2007-07-23 22:00:00|107820.689357|107820.689357|107631.696036|107631.696036|108765.655959|108765.655959|107064.716075|107064.716075|21573
1185314400000|2007-07-24 22:00:00|106119.749472|106119.749472|106308.742792|106308.742792|107726.192696|107726.192696|105741.762831|105741.762831|35185
1185400800000|2007-07-25 22:00:00|106403.239453|106403.239453|106308.742792|106308.742792|107631.696036|107631.696036|105458.27285|105458.27285|65804
1185487200000|2007-07-26 22:00:00|105363.77619|105363.77619|105269.27953|105269.27953|106497.736113|106497.736113|104229.816267|104229.816267|57194
1185746400000|2007-07-29 22:00:00|105174.782869|105174.782869|104796.796228|104796.796228|106119.749472|106119.749472|104418.809587|104418.809587|30974
1185832800000|2007-07-30 22:00:00|105552.76951|105552.76951|107159.212735|107159.212735|107442.702716|107442.702716|104229.816267|104229.816267|46792
1186005600000|2007-08-01 22:00:00|107253.709395|107253.709395|106497.736113|106497.736113|108671.159299|108671.159299|106214.246132|106214.246132|69062
1186092000000|2007-08-02 22:00:00|104985.789549|104985.789549|102339.883062|102339.883062|105363.77619|105363.77619|100827.936497|100827.936497|117779
1186351200000|2007-08-05 22:00:00|101867.39976|101867.39976|101016.929818|101016.929818|102434.379722|102434.379722|99977.466555|99977.466555|44504
1186437600000|2007-08-06 22:00:00|101205.923138|101205.923138|101772.9031|101772.9031|102812.366363|102812.366363|101111.426478|101111.426478|47271
1186524000000|2007-08-07 22:00:00|102528.876382|102528.876382|103946.326286|103946.326286|104513.306248|104513.306248|101772.9031|101772.9031|42782
1186610400000|2007-08-08 22:00:00|103662.836305|103662.836305|101772.9031|101772.9031|104418.809587|104418.809587|100449.949856|100449.949856|48730
1186696800000|2007-08-09 22:00:00|100922.433158|100922.433158|100355.453196|100355.453196|101394.916459|101394.916459|97520.553388|97520.553388|59883
1186956000000|2007-08-12 22:00:00|101111.426478|101111.426478|101205.923138|101205.923138|101489.413119|101489.413119|99410.486594|99410.486594|48394
1187042400000|2007-08-13 22:00:00|100638.943177|100638.943177|99126.996613|99126.996613|101205.923138|101205.923138|98465.519991|98465.519991|40043
1187128800000|2007-08-14 22:00:00|98182.03001|98182.03001|100544.446517|100544.446517|101394.916459|101394.916459|98087.53335|98087.53335|37871
1187215200000|2007-08-15 22:00:00|100071.963215|100071.963215|97048.070087|97048.070087|101016.929818|101016.929818|96103.103484|96103.103484|58276
1187301600000|2007-08-16 22:00:00|97331.560068|97331.560068|97048.070087|97048.070087|98371.023331|98371.023331|94118.673619|94118.673619|73268
1187560800000|2007-08-19 22:00:00|97709.546709|97709.546709|97048.070087|97048.070087|97804.043369|97804.043369|96670.083446|96670.083446|30604
1187647200000|2007-08-20 22:00:00|97331.560068|97331.560068|97520.553388|97520.553388|97898.540029|97898.540029|96103.103484|96103.103484|29941
1187733600000|2007-08-21 22:00:00|97993.03669|97993.03669|98654.513311|98654.513311|98938.003292|98938.003292|97898.540029|97898.540029|34073
1187820000000|2007-08-22 22:00:00|99693.976574|99693.976574|100922.433158|100922.433158|101867.39976|101867.39976|99693.976574|99693.976574|60977
1187906400000|2007-08-23 22:00:00|100638.943177|100638.943177|101111.426478|101111.426478|101300.419799|101300.419799|99221.493273|99221.493273|30941
1188165600000|2007-08-26 22:00:00|101678.40644|101678.40644|101583.909779|101583.909779|101678.40644|101678.40644|99882.969895|99882.969895|23202
1188252000000|2007-08-27 22:00:00|101394.916459|101394.916459|100166.459876|100166.459876|101961.896421|101961.896421|99882.969895|99882.969895|28864
1188338400000|2007-08-28 22:00:00|99693.976574|99693.976574|100260.956536|100260.956536|100922.433158|100922.433158|99315.989933|99315.989933|21004
1188424800000|2007-08-29 22:00:00|102150.889741|102150.889741|101583.909779|101583.909779|102150.889741|102150.889741|100355.453196|100355.453196|31684
1188511200000|2007-08-30 22:00:00|102339.883062|102339.883062|103095.856344|103095.856344|103379.346324|103379.346324|101678.40644|101678.40644|22286
1188770400000|2007-09-02 22:00:00|105741.762831|105741.762831|103662.836305|103662.836305|105741.762831|105741.762831|103379.346324|103379.346324|49455
1188856800000|2007-09-03 22:00:00|103757.332965|103757.332965|106970.219414|106970.219414|107631.696036|107631.696036|102245.386401|102245.386401|79481
1188943200000|2007-09-04 22:00:00|106875.722754|106875.722754|104891.292889|104891.292889|107253.709395|107253.709395|104607.802908|104607.802908|41420
1189029600000|2007-09-05 22:00:00|105647.266171|105647.266171|105741.762831|105741.762831|106686.729434|106686.729434|104985.789549|104985.789549|34248
1189116000000|2007-09-06 22:00:00|105269.27953|105269.27953|103095.856344|103095.856344|106592.232773|106592.232773|102623.373042|102623.373042|41304
1189375200000|2007-09-09 22:00:00|103379.346324|103379.346324|103095.856344|103095.856344|105458.27285|105458.27285|102717.869703|102717.869703|50671
1189461600000|2007-09-10 22:00:00|103757.332965|103757.332965|104513.306248|104513.306248|105269.27953|105269.27953|103190.353004|103190.353004|33314
1189548000000|2007-09-11 22:00:00|104891.292889|104891.292889|105080.286209|105080.286209|106119.749472|106119.749472|102906.863023|102906.863023|49466
1189634400000|2007-09-12 22:00:00|105174.782869|105174.782869|104702.299568|104702.299568|105458.27285|105458.27285|103001.359683|103001.359683|32583
1189720800000|2007-09-13 22:00:00|104513.306248|104513.306248|103757.332965|103757.332965|104513.306248|104513.306248|102812.366363|102812.366363|20676
1189980000000|2007-09-16 22:00:00|103757.332965|103757.332965|103001.359683|103001.359683|103946.326286|103946.326286|102717.869703|102717.869703|23704
1190066400000|2007-09-17 22:00:00|103095.856344|103095.856344|101583.909779|101583.909779|103662.836305|103662.836305|100733.439837|100733.439837|55991
1190152800000|2007-09-18 22:00:00|103095.856344|103095.856344|103001.359683|103001.359683|104229.816267|104229.816267|101678.40644|101678.40644|66501
1190239200000|2007-09-19 22:00:00|102150.889741|102150.889741|101867.39976|101867.39976|102623.373042|102623.373042|99788.473235|99788.473235|67440
1190325600000|2007-09-20 22:00:00|102150.889741|102150.889741|103095.856344|103095.856344|103190.353004|103190.353004|99599.479914|99599.479914|240586
1190584800000|2007-09-23 22:00:00|103001.359683|103001.359683|102528.876382|102528.876382|103757.332965|103757.332965|102150.889741|102150.889741|67717
1190671200000|2007-09-24 22:00:00|102434.379722|102434.379722|102528.876382|102528.876382|102906.863023|102906.863023|101772.9031|101772.9031|37834
1190757600000|2007-09-25 22:00:00|103190.353004|103190.353004|101583.909779|101583.909779|103190.353004|103190.353004|101300.419799|101300.419799|22153
1190844000000|2007-09-26 22:00:00|102812.366363|102812.366363|101583.909779|101583.909779|102812.366363|102812.366363|100922.433158|100922.433158|34926
1190930400000|2007-09-27 22:00:00|100922.433158|100922.433158|101678.40644|101678.40644|102056.393081|102056.393081|100922.433158|100922.433158|26791
1191189600000|2007-09-30 22:00:00|101867.39976|101867.39976|101772.9031|101772.9031|102528.876382|102528.876382|100260.956536|100260.956536|33564
1191276000000|2007-10-01 22:00:00|102528.876382|102528.876382|103190.353004|103190.353004|103946.326286|103946.326286|102150.889741|102150.889741|31470
1191362400000|2007-10-02 22:00:00|103568.339645|103568.339645|104418.809587|104418.809587|104418.809587|104418.809587|103001.359683|103001.359683|28075
1191448800000|2007-10-03 22:00:00|103662.836305|103662.836305|104985.789549|104985.789549|105363.77619|105363.77619|103662.836305|103662.836305|21867
1191535200000|2007-10-04 22:00:00|104985.789549|104985.789549|108293.172658|108293.172658|108671.159299|108671.159299|104702.299568|104702.299568|153750
1191794400000|2007-10-07 22:00:00|108198.675998|108198.675998|108198.675998|108198.675998|108860.15262|108860.15262|107064.716075|107064.716075|33292
1191880800000|2007-10-08 22:00:00|108576.662639|108576.662639|110088.609203|110088.609203|110750.085825|110750.085825|107820.689357|107820.689357|36628
1191967200000|2007-10-09 22:00:00|110750.085825|110750.085825|113112.502331|113112.502331|113584.985633|113584.985633|110372.099184|110372.099184|57118
1192053600000|2007-10-10 22:00:00|112923.509011|112923.509011|111506.059107|111506.059107|112923.509011|112923.509011|109238.139261|109238.139261|55741
1192140000000|2007-10-11 22:00:00|112451.025709|112451.025709|111317.065786|111317.065786|112451.025709|112451.025709|110466.595844|110466.595844|21181
1192399200000|2007-10-14 22:00:00|110939.079145|110939.079145|109427.132581|109427.132581|112262.032389|112262.032389|108860.15262|108860.15262|44792
1192485600000|2007-10-15 22:00:00|109238.139261|109238.139261|108104.179337|108104.179337|110088.609203|110088.609203|107348.206055|107348.206055|26961
1192572000000|2007-10-16 22:00:00|108576.662639|108576.662639|108765.655959|108765.655959|109049.14594|109049.14594|108104.179337|108104.179337|14053
1192658400000|2007-10-17 22:00:00|109899.615882|109899.615882|108482.165978|108482.165978|109899.615882|109899.615882|107348.206055|107348.206055|55280
1192744800000|2007-10-18 22:00:00|109238.139261|109238.139261|108576.662639|108576.662639|109238.139261|109238.139261|108104.179337|108104.179337|16527
1193004000000|2007-10-21 22:00:00|107442.702716|107442.702716|106403.239453|106403.239453|107820.689357|107820.689357|105363.77619|105363.77619|52914
1193090400000|2007-10-22 22:00:00|105930.756151|105930.756151|107253.709395|107253.709395|108293.172658|108293.172658|105930.756151|105930.756151|39636
1193176800000|2007-10-23 22:00:00|106875.722754|106875.722754|104607.802908|104607.802908|107348.206055|107348.206055|104135.319607|104135.319607|57083
1193263200000|2007-10-24 22:00:00|104891.292889|104891.292889|106214.246132|106214.246132|106875.722754|106875.722754|104891.292889|104891.292889|22544
1193349600000|2007-10-25 22:00:00|106686.729434|106686.729434|107253.709395|107253.709395|107820.689357|107820.689357|105552.76951|105552.76951|76711
1193612400000|2007-10-28 23:00:00|108671.159299|108671.159299|108104.179337|108104.179337|109332.635921|109332.635921|106970.219414|106970.219414|31560
1193698800000|2007-10-29 23:00:00|108387.669318|108387.669318|108765.655959|108765.655959|109049.14594|109049.14594|107159.212735|107159.212735|32996
1193785200000|2007-10-30 23:00:00|108671.159299|108671.159299|107537.199376|107537.199376|108671.159299|108671.159299|106875.722754|106875.722754|34581
1193871600000|2007-10-31 23:00:00|108198.675998|108198.675998|106781.226094|106781.226094|108482.165978|108482.165978|106403.239453|106403.239453|21468
1193958000000|2007-11-01 23:00:00|106308.742792|106308.742792|106781.226094|106781.226094|107159.212735|107159.212735|106308.742792|106308.742792|44327
1194217200000|2007-11-04 23:00:00|106308.742792|106308.742792|106875.722754|106875.722754|107064.716075|107064.716075|106308.742792|106308.742792|15034
1194303600000|2007-11-05 23:00:00|107726.192696|107726.192696|107064.716075|107064.716075|107726.192696|107726.192696|106403.239453|106403.239453|12907
1194390000000|2007-11-06 23:00:00|107537.199376|107537.199376|107159.212735|107159.212735|108009.682677|108009.682677|106592.232773|106592.232773|31229
1194476400000|2007-11-07 23:00:00|106497.736113|106497.736113|106781.226094|106781.226094|107159.212735|107159.212735|105930.756151|105930.756151|27017
1194562800000|2007-11-08 23:00:00|106781.226094|106781.226094|105458.27285|105458.27285|106970.219414|106970.219414|104702.299568|104702.299568|31816
1194822000000|2007-11-11 23:00:00|104891.292889|104891.292889|105080.286209|105080.286209|106119.749472|106119.749472|104513.306248|104513.306248|16207
1194908400000|2007-11-12 23:00:00|104702.299568|104702.299568|105836.259491|105836.259491|106214.246132|106214.246132|104418.809587|104418.809587|15638
1194994800000|2007-11-13 23:00:00|106781.226094|106781.226094|105458.27285|105458.27285|107064.716075|107064.716075|105363.77619|105363.77619|18659
1195081200000|2007-11-14 23:00:00|105647.266171|105647.266171|106214.246132|106214.246132|107159.212735|107159.212735|105458.27285|105458.27285|26103
1195167600000|2007-11-15 23:00:00|106119.749472|106119.749472|103946.326286|103946.326286|106592.232773|106592.232773|103190.353004|103190.353004|32314
1195426800000|2007-11-18 23:00:00|103568.339645|103568.339645|101300.419799|101300.419799|104135.319607|104135.319607|100449.949856|100449.949856|30082
1195513200000|2007-11-19 23:00:00|101205.923138|101205.923138|102056.393081|102056.393081|103568.339645|103568.339645|100922.433158|100922.433158|24671
1195599600000|2007-11-20 23:00:00|100449.949856|100449.949856|98654.513311|98654.513311|101016.929818|101016.929818|97804.043369|97804.043369|40166
1195686000000|2007-11-21 23:00:00|98560.016651|98560.016651|98749.009972|98749.009972|99788.473235|99788.473235|97331.560068|97331.560068|29796
1195772400000|2007-11-22 23:00:00|98749.009972|98749.009972|100638.943177|100638.943177|101489.413119|101489.413119|98654.513311|98654.513311|31128
1196031600000|2007-11-25 23:00:00|101394.916459|101394.916459|100166.459876|100166.459876|101394.916459|101394.916459|99788.473235|99788.473235|32292
1196118000000|2007-11-26 23:00:00|99599.479914|99599.479914|100733.439837|100733.439837|101205.923138|101205.923138|99032.499952|99032.499952|23877
1196204400000|2007-11-27 23:00:00|101394.916459|101394.916459|102434.379722|102434.379722|103190.353004|103190.353004|99882.969895|99882.969895|31388
1196290800000|2007-11-28 23:00:00|100638.943177|100638.943177|100827.936497|100827.936497|101867.39976|101867.39976|100449.949856|100449.949856|34839
1196377200000|2007-11-29 23:00:00|100922.433158|100922.433158|102717.869703|102717.869703|103946.326286|103946.326286|100827.936497|100827.936497|30435
1196636400000|2007-12-02 23:00:00|103001.359683|103001.359683|103095.856344|103095.856344|104418.809587|104418.809587|103001.359683|103001.359683|26034
1196722800000|2007-12-03 23:00:00|102812.366363|102812.366363|101583.909779|101583.909779|103473.842985|103473.842985|101111.426478|101111.426478|22451
1196809200000|2007-12-04 23:00:00|101772.9031|101772.9031|102245.386401|102245.386401|102906.863023|102906.863023|101300.419799|101300.419799|26780
1196895600000|2007-12-05 23:00:00|101772.9031|101772.9031|101867.39976|101867.39976|103473.842985|103473.842985|101111.426478|101111.426478|21106
1196982000000|2007-12-06 23:00:00|102056.393081|102056.393081|100733.439837|100733.439837|102339.883062|102339.883062|99315.989933|99315.989933|42324
1197241200000|2007-12-09 23:00:00|100827.936497|100827.936497|101111.426478|101111.426478|101489.413119|101489.413119|99410.486594|99410.486594|35478
1197327600000|2007-12-10 23:00:00|101394.916459|101394.916459|101016.929818|101016.929818|102056.393081|102056.393081|99693.976574|99693.976574|21311
1197414000000|2007-12-11 23:00:00|101016.929818|101016.929818|101678.40644|101678.40644|103473.842985|103473.842985|100827.936497|100827.936497|45120
1197500400000|2007-12-12 23:00:00|101583.909779|101583.909779|100827.936497|100827.936497|103095.856344|103095.856344|100827.936497|100827.936497|43638
1197586800000|2007-12-13 23:00:00|100733.439837|100733.439837|101016.929818|101016.929818|101583.909779|101583.909779|100638.943177|100638.943177|17417
1197846000000|2007-12-16 23:00:00|100166.459876|100166.459876|100355.453196|100355.453196|101583.909779|101583.909779|99977.466555|99977.466555|28739
1197932400000|2007-12-17 23:00:00|100071.963215|100071.963215|102245.386401|102245.386401|103568.339645|103568.339645|99693.976574|99693.976574|48852
1198018800000|2007-12-18 23:00:00|102812.366363|102812.366363|103095.856344|103095.856344|103757.332965|103757.332965|102056.393081|102056.393081|33611
1198105200000|2007-12-19 23:00:00|103473.842985|103473.842985|102056.393081|102056.393081|103473.842985|103473.842985|101489.413119|101489.413119|18323
1198191600000|2007-12-20 23:00:00|102528.876382|102528.876382|103190.353004|103190.353004|103662.836305|103662.836305|101678.40644|101678.40644|26618
1198450800000|2007-12-23 23:00:00|102528.876382|102528.876382|103190.353004|103190.353004|103662.836305|103662.836305|101678.40644|101678.40644|26618
1198710000000|2007-12-26 23:00:00|103662.836305|103662.836305|104418.809587|104418.809587|104513.306248|104513.306248|103379.346324|103379.346324|15803
1198796400000|2007-12-27 23:00:00|104418.809587|104418.809587|103095.856344|103095.856344|104418.809587|104418.809587|102339.883062|102339.883062|12591
1199055600000|2007-12-30 23:00:00|104418.809587|104418.809587|103095.856344|103095.856344|104418.809587|104418.809587|102339.883062|102339.883062|12591
1199314800000|2008-01-02 23:00:00|103946.326286|103946.326286|101394.916459|101394.916459|104702.299568|104702.299568|101205.923138|101205.923138|34337
1199401200000|2008-01-03 23:00:00|101961.896421|101961.896421|101867.39976|101867.39976|102528.876382|102528.876382|101394.916459|101394.916459|31215
1199660400000|2008-01-06 23:00:00|101300.419799|101300.419799|99126.996613|99126.996613|102056.393081|102056.393081|97993.03669|97993.03669|39335
1199746800000|2008-01-07 23:00:00|99032.499952|99032.499952|101394.916459|101394.916459|103095.856344|103095.856344|99032.499952|99032.499952|48234
1199833200000|2008-01-08 23:00:00|100449.949856|100449.949856|103001.359683|103001.359683|103946.326286|103946.326286|100166.459876|100166.459876|71431
1199919600000|2008-01-09 23:00:00|103473.842985|103473.842985|108387.669318|108387.669318|108387.669318|108387.669318|103095.856344|103095.856344|98579
1200006000000|2008-01-10 23:00:00|108293.172658|108293.172658|104796.796228|104796.796228|108293.172658|108293.172658|104796.796228|104796.796228|81475
1200265200000|2008-01-13 23:00:00|103946.326286|103946.326286|103473.842985|103473.842985|104796.796228|104796.796228|103095.856344|103095.856344|48283
1200351600000|2008-01-14 23:00:00|103095.856344|103095.856344|100922.433158|100922.433158|104418.809587|104418.809587|100544.446517|100544.446517|44651
1200438000000|2008-01-15 23:00:00|99788.473235|99788.473235|98938.003292|98938.003292|102339.883062|102339.883062|98560.016651|98560.016651|56658
1200524400000|2008-01-16 23:00:00|99882.969895|99882.969895|99599.479914|99599.479914|101678.40644|101678.40644|99410.486594|99410.486594|57769
1200610800000|2008-01-17 23:00:00|97615.050049|97615.050049|97898.540029|97898.540029|101205.923138|101205.923138|97615.050049|97615.050049|64065
1200870000000|2008-01-20 23:00:00|97331.560068|97331.560068|92228.740414|92228.740414|97331.560068|97331.560068|91945.250433|91945.250433|71896
1200956400000|2008-01-21 23:00:00|90527.800529|90527.800529|94969.143561|94969.143561|96103.103484|96103.103484|89015.853965|89015.853965|69566
1201042800000|2008-01-22 23:00:00|96386.593465|96386.593465|94354.91527|94354.91527|96386.593465|96386.593465|91945.250433|91945.250433|53213
1201129200000|2008-01-23 23:00:00|95063.640222|95063.640222|96764.580106|96764.580106|97142.566747|97142.566747|94685.653581|94685.653581|53186
1201215600000|2008-01-24 23:00:00|98087.53335|98087.53335|98182.03001|98182.03001|100260.956536|100260.956536|97331.560068|97331.560068|43065
1201474800000|2008-01-27 23:00:00|96953.573427|96953.573427|96859.076767|96859.076767|98182.03001|98182.03001|95158.136882|95158.136882|37084
1201561200000|2008-01-28 23:00:00|96386.593465|96386.593465|99788.473235|99788.473235|100638.943177|100638.943177|96386.593465|96386.593465|44782
1201647600000|2008-01-29 23:00:00|99504.983254|99504.983254|99882.969895|99882.969895|101016.929818|101016.929818|99032.499952|99032.499952|31832
1201734000000|2008-01-30 23:00:00|100355.453196|100355.453196|100166.459876|100166.459876|100922.433158|100922.433158|96859.076767|96859.076767|76500
1201820400000|2008-01-31 23:00:00|101111.426478|101111.426478|100355.453196|100355.453196|101111.426478|101111.426478|98371.023331|98371.023331|37369
1202079600000|2008-02-03 23:00:00|100638.943177|100638.943177|100449.949856|100449.949856|101205.923138|101205.923138|99788.473235|99788.473235|20254
1202166000000|2008-02-04 23:00:00|100355.453196|100355.453196|97898.540029|97898.540029|100733.439837|100733.439837|97426.056728|97426.056728|33804
1202252400000|2008-02-05 23:00:00|97804.043369|97804.043369|98465.519991|98465.519991|98938.003292|98938.003292|97048.070087|97048.070087|27987
1202338800000|2008-02-06 23:00:00|96386.593465|96386.593465|93031.962026|93031.962026|96386.593465|96386.593465|91425.518802|91425.518802|111513
1202425200000|2008-02-07 23:00:00|94024.176959|94024.176959|93882.431968|93882.431968|94307.666939|94307.666939|92748.472045|92748.472045|35960
1202684400000|2008-02-10 23:00:00|92370.485404|92370.485404|93646.190318|93646.190318|94496.66026|94496.66026|92370.485404|92370.485404|31825
1202770800000|2008-02-11 23:00:00|93740.686978|93740.686978|93551.693657|93551.693657|94402.1636|94402.1636|91567.263792|91567.263792|68201
1202857200000|2008-02-12 23:00:00|93551.693657|93551.693657|94496.66026|94496.66026|94685.653581|94685.653581|92606.727055|92606.727055|39491
1202943600000|2008-02-13 23:00:00|95063.640222|95063.640222|97048.070087|97048.070087|97898.540029|97898.540029|95063.640222|95063.640222|48653
1203030000000|2008-02-14 23:00:00|96575.586786|96575.586786|96386.593465|96386.593465|98182.03001|98182.03001|95914.110164|95914.110164|47344
1203289200000|2008-02-17 23:00:00|95725.116843|95725.116843|95252.633542|95252.633542|96859.076767|96859.076767|94780.150241|94780.150241|38210
1203375600000|2008-02-18 23:00:00|92606.727055|92606.727055|96008.606824|96008.606824|96292.096805|96292.096805|90244.310548|90244.310548|130870
1203462000000|2008-02-19 23:00:00|95819.613504|95819.613504|97426.056728|97426.056728|97898.540029|97898.540029|94969.143561|94969.143561|53067
1203548400000|2008-02-20 23:00:00|97709.546709|97709.546709|96008.606824|96008.606824|97993.03669|97993.03669|95347.130202|95347.130202|34130
1203634800000|2008-02-21 23:00:00|96197.600145|96197.600145|95063.640222|95063.640222|96953.573427|96953.573427|94496.66026|94496.66026|23997
1203894000000|2008-02-24 23:00:00|96197.600145|96197.600145|95914.110164|95914.110164|96953.573427|96953.573427|95630.620183|95630.620183|17859
1203980400000|2008-02-25 23:00:00|95914.110164|95914.110164|99126.996613|99126.996613|99126.996613|99126.996613|95914.110164|95914.110164|37998
1204066800000|2008-02-26 23:00:00|99221.493273|99221.493273|99693.976574|99693.976574|99882.969895|99882.969895|98465.519991|98465.519991|28692
1204153200000|2008-02-27 23:00:00|99693.976574|99693.976574|99504.983254|99504.983254|100544.446517|100544.446517|98938.003292|98938.003292|39818
1204239600000|2008-02-28 23:00:00|99032.499952|99032.499952|99126.996613|99126.996613|99504.983254|99504.983254|97898.540029|97898.540029|38656
1204498800000|2008-03-02 23:00:00|97898.540029|97898.540029|96859.076767|96859.076767|98276.52667|98276.52667|96197.600145|96197.600145|47161
1204585200000|2008-03-03 23:00:00|96481.090125|96481.090125|95914.110164|95914.110164|97237.063408|97237.063408|95063.640222|95063.640222|38807
1204671600000|2008-03-04 23:00:00|96481.090125|96481.090125|97237.063408|97237.063408|98749.009972|98749.009972|95819.613504|95819.613504|37186
1204758000000|2008-03-05 23:00:00|97331.560068|97331.560068|97048.070087|97048.070087|98654.513311|98654.513311|96481.090125|96481.090125|26021
1204844400000|2008-03-06 23:00:00|95063.640222|95063.640222|95063.640222|95063.640222|96103.103484|96103.103484|94496.66026|94496.66026|46091
1205103600000|2008-03-09 23:00:00|94591.15692|94591.15692|94213.170279|94213.170279|94969.143561|94969.143561|93409.948667|93409.948667|36978
1205190000000|2008-03-10 23:00:00|94213.170279|94213.170279|94118.673619|94118.673619|94496.66026|94496.66026|92984.713696|92984.713696|54445
1205276400000|2008-03-11 23:00:00|94969.143561|94969.143561|95819.613504|95819.613504|96197.600145|96197.600145|94213.170279|94213.170279|35341
1205362800000|2008-03-12 23:00:00|94591.15692|94591.15692|94260.418609|94260.418609|95441.626863|95441.626863|93457.196997|93457.196997|38926
1205449200000|2008-03-13 23:00:00|94071.425289|94071.425289|94496.66026|94496.66026|95819.613504|95819.613504|93740.686978|93740.686978|38783
1205708400000|2008-03-16 23:00:00|93079.210356|93079.210356|91472.767132|91472.767132|93882.431968|93882.431968|90905.78717|90905.78717|73367
1205794800000|2008-03-17 23:00:00|91189.277151|91189.277151|92606.727055|92606.727055|93740.686978|93740.686978|91189.277151|91189.277151|42215
1205881200000|2008-03-18 23:00:00|93598.941988|93598.941988|93740.686978|93740.686978|94307.666939|94307.666939|92134.243753|92134.243753|32643
1205967600000|2008-03-19 23:00:00|91567.263792|91567.263792|93835.183638|93835.183638|95819.613504|95819.613504|91472.767132|91472.767132|52020
1206399600000|2008-03-24 23:00:00|96103.103484|96103.103484|94496.66026|94496.66026|96103.103484|96103.103484|93835.183638|93835.183638|40808
1206486000000|2008-03-25 23:00:00|94496.66026|94496.66026|94591.15692|94591.15692|95441.626863|95441.626863|93835.183638|93835.183638|22348
1206572400000|2008-03-26 23:00:00|94307.666939|94307.666939|94071.425289|94071.425289|94969.143561|94969.143561|93220.955346|93220.955346|46332
1206658800000|2008-03-27 23:00:00|94118.673619|94118.673619|93551.693657|93551.693657|94354.91527|94354.91527|93268.203677|93268.203677|37200
1206914400000|2008-03-30 22:00:00|92370.485404|92370.485404|92842.968705|92842.968705|93787.935308|93787.935308|91331.022141|91331.022141|69597
1207000800000|2008-03-31 22:00:00|92228.740414|92228.740414|96670.083446|96670.083446|97615.050049|97615.050049|92228.740414|92228.740414|62342
1207087200000|2008-04-01 22:00:00|97709.546709|97709.546709|96859.076767|96859.076767|97709.546709|97709.546709|95536.123523|95536.123523|38328
1207173600000|2008-04-02 22:00:00|96859.076767|96859.076767|96197.600145|96197.600145|97520.553388|97520.553388|95725.116843|95725.116843|41713
1207260000000|2008-04-03 22:00:00|96197.600145|96197.600145|97331.560068|97331.560068|97615.050049|97615.050049|95158.136882|95158.136882|51701
1207519200000|2008-04-06 22:00:00|97993.03669|97993.03669|97898.540029|97898.540029|98938.003292|98938.003292|96859.076767|96859.076767|46115
1207605600000|2008-04-07 22:00:00|97709.546709|97709.546709|98560.016651|98560.016651|98938.003292|98938.003292|96575.586786|96575.586786|38458
1207692000000|2008-04-08 22:00:00|97804.043369|97804.043369|99977.466555|99977.466555|100355.453196|100355.453196|97709.546709|97709.546709|60544
1207778400000|2008-04-09 22:00:00|100071.963215|100071.963215|100260.956536|100260.956536|100544.446517|100544.446517|98182.03001|98182.03001|62484
1207864800000|2008-04-10 22:00:00|98276.52667|98276.52667|97898.540029|97898.540029|101016.929818|101016.929818|97709.546709|97709.546709|60169
1208124000000|2008-04-13 22:00:00|97048.070087|97048.070087|96575.586786|96575.586786|97615.050049|97615.050049|96008.606824|96008.606824|33790
1208210400000|2008-04-14 22:00:00|97331.560068|97331.560068|97804.043369|97804.043369|98182.03001|98182.03001|96386.593465|96386.593465|41614
1208296800000|2008-04-15 22:00:00|98560.016651|98560.016651|98843.506632|98843.506632|99599.479914|99599.479914|97898.540029|97898.540029|26193
1208383200000|2008-04-16 22:00:00|99221.493273|99221.493273|97426.056728|97426.056728|99788.473235|99788.473235|97237.063408|97237.063408|39350
1208469600000|2008-04-17 22:00:00|98087.53335|98087.53335|98087.53335|98087.53335|98465.519991|98465.519991|96575.586786|96575.586786|46842
1208728800000|2008-04-20 22:00:00|98276.52667|98276.52667|97426.056728|97426.056728|98654.513311|98654.513311|96859.076767|96859.076767|27382
1208815200000|2008-04-21 22:00:00|97331.560068|97331.560068|98749.009972|98749.009972|99410.486594|99410.486594|97331.560068|97331.560068|39253
1208901600000|2008-04-22 22:00:00|99126.996613|99126.996613|98938.003292|98938.003292|99693.976574|99693.976574|98371.023331|98371.023331|26676
1208988000000|2008-04-23 22:00:00|98276.52667|98276.52667|97993.03669|97993.03669|99032.499952|99032.499952|97048.070087|97048.070087|29940
1209074400000|2008-04-24 22:00:00|98654.513311|98654.513311|98654.513311|98654.513311|99693.976574|99693.976574|97331.560068|97331.560068|28321
1209333600000|2008-04-27 22:00:00|98749.009972|98749.009972|98843.506632|98843.506632|99977.466555|99977.466555|98749.009972|98749.009972|24882
1209420000000|2008-04-28 22:00:00|98087.53335|98087.53335|97709.546709|97709.546709|99032.499952|99032.499952|97237.063408|97237.063408|20966
1209506400000|2008-04-29 22:00:00|97993.03669|97993.03669|99410.486594|99410.486594|99882.969895|99882.969895|97237.063408|97237.063408|26744
1209679200000|2008-05-01 22:00:00|99788.473235|99788.473235|96008.606824|96008.606824|100071.963215|100071.963215|95252.633542|95252.633542|83070
1209938400000|2008-05-04 22:00:00|96481.090125|96481.090125|96386.593465|96386.593465|97237.063408|97237.063408|95914.110164|95914.110164|18560
1210024800000|2008-05-05 22:00:00|94969.143561|94969.143561|93646.190318|93646.190318|96292.096805|96292.096805|92134.243753|92134.243753|97079
1210111200000|2008-05-06 22:00:00|93315.452007|93315.452007|94496.66026|94496.66026|94874.646901|94874.646901|92984.713696|92984.713696|63139
1210197600000|2008-05-07 22:00:00|93362.700337|93362.700337|95063.640222|95063.640222|95630.620183|95630.620183|93362.700337|93362.700337|38578
1210284000000|2008-05-08 22:00:00|93693.438648|93693.438648|94118.673619|94118.673619|94874.646901|94874.646901|93551.693657|93551.693657|26011
1210543200000|2008-05-11 22:00:00|93693.438648|93693.438648|94354.91527|94354.91527|94874.646901|94874.646901|93551.693657|93551.693657|26011
1210629600000|2008-05-12 22:00:00|94354.91527|94354.91527|95914.110164|95914.110164|96481.090125|96481.090125|93929.680298|93929.680298|59213
1210716000000|2008-05-13 22:00:00|96008.606824|96008.606824|95252.633542|95252.633542|97142.566747|97142.566747|94591.15692|94591.15692|42468
1210802400000|2008-05-14 22:00:00|94685.653581|94685.653581|94402.1636|94402.1636|95252.633542|95252.633542|93835.183638|93835.183638|63637
1211148000000|2008-05-18 22:00:00|96008.606824|96008.606824|96197.600145|96197.600145|96670.083446|96670.083446|95536.123523|95536.123523|21156
1211234400000|2008-05-19 22:00:00|95347.130202|95347.130202|94874.646901|94874.646901|96197.600145|96197.600145|94591.15692|94591.15692|46751
1211320800000|2008-05-20 22:00:00|94874.646901|94874.646901|94213.170279|94213.170279|95441.626863|95441.626863|93693.438648|93693.438648|47488
1211407200000|2008-05-21 22:00:00|93835.183638|93835.183638|94024.176959|94024.176959|94449.41193|94449.41193|93079.210356|93079.210356|28902
1211493600000|2008-05-22 22:00:00|94024.176959|94024.176959|94118.673619|94118.673619|94496.66026|94496.66026|93787.935308|93787.935308|34059
1211752800000|2008-05-25 22:00:00|93787.935308|93787.935308|94024.176959|94024.176959|94591.15692|94591.15692|93787.935308|93787.935308|14201
1211839200000|2008-05-26 22:00:00|94307.666939|94307.666939|94260.418609|94260.418609|94591.15692|94591.15692|93835.183638|93835.183638|28353
1211925600000|2008-05-27 22:00:00|94449.41193|94449.41193|95347.130202|95347.130202|96008.606824|96008.606824|93929.680298|93929.680298|31723
1212012000000|2008-05-28 22:00:00|95347.130202|95347.130202|96292.096805|96292.096805|96292.096805|96292.096805|95158.136882|95158.136882|25031
1212098400000|2008-05-29 22:00:00|95819.613504|95819.613504|95441.626863|95441.626863|96575.586786|96575.586786|95063.640222|95063.640222|36667
1212357600000|2008-06-01 22:00:00|95158.136882|95158.136882|94969.143561|94969.143561|96670.083446|96670.083446|94591.15692|94591.15692|46982
1212444000000|2008-06-02 22:00:00|94591.15692|94591.15692|95914.110164|95914.110164|96197.600145|96197.600145|94591.15692|94591.15692|45749
1212530400000|2008-06-03 22:00:00|95914.110164|95914.110164|95914.110164|95914.110164|96103.103484|96103.103484|94780.150241|94780.150241|15834
1212616800000|2008-06-04 22:00:00|97709.546709|97709.546709|99221.493273|99221.493273|100544.446517|100544.446517|97237.063408|97237.063408|94965
1212962400000|2008-06-08 22:00:00|96764.580106|96764.580106|96386.593465|96386.593465|97331.560068|97331.560068|95725.116843|95725.116843|32859
1213048800000|2008-06-09 22:00:00|95914.110164|95914.110164|95630.620183|95630.620183|96386.593465|96386.593465|95441.626863|95441.626863|19425
1213135200000|2008-06-10 22:00:00|95441.626863|95441.626863|94591.15692|94591.15692|96386.593465|96386.593465|94496.66026|94496.66026|30611
1213221600000|2008-06-11 22:00:00|94685.653581|94685.653581|95536.123523|95536.123523|95536.123523|95536.123523|94354.91527|94354.91527|22868
1213308000000|2008-06-12 22:00:00|94874.646901|94874.646901|94591.15692|94591.15692|95441.626863|95441.626863|93646.190318|93646.190318|40212
1213567200000|2008-06-15 22:00:00|94685.653581|94685.653581|93976.928629|93976.928629|94969.143561|94969.143561|93787.935308|93787.935308|18931
1213653600000|2008-06-16 22:00:00|93882.431968|93882.431968|94402.1636|94402.1636|95536.123523|95536.123523|93882.431968|93882.431968|25747
1213740000000|2008-06-17 22:00:00|94402.1636|94402.1636|92984.713696|92984.713696|94780.150241|94780.150241|92370.485404|92370.485404|32549
1213826400000|2008-06-18 22:00:00|92134.243753|92134.243753|92228.740414|92228.740414|92890.217036|92890.217036|91567.263792|91567.263792|32131
1213912800000|2008-06-19 22:00:00|91756.257112|91756.257112|89771.827247|89771.827247|92701.223715|92701.223715|89441.088936|89441.088936|49103
1214172000000|2008-06-22 22:00:00|88212.632353|88212.632353|88637.867324|88637.867324|90433.303869|90433.303869|87976.390702|87976.390702|48765
1214258400000|2008-06-23 22:00:00|88401.625673|88401.625673|87503.907401|87503.907401|88921.357305|88921.357305|86369.947478|86369.947478|39003
1214344800000|2008-06-24 22:00:00|87362.16241|87362.16241|88779.612314|88779.612314|89346.592276|89346.592276|86086.457497|86086.457497|35067
1214431200000|2008-06-25 22:00:00|88968.605635|88968.605635|87031.424099|87031.424099|88968.605635|88968.605635|87031.424099|87031.424099|32895
1214517600000|2008-06-26 22:00:00|86700.685789|86700.685789|86086.457497|86086.457497|87173.16909|87173.16909|83818.537651|83818.537651|56018
1214776800000|2008-06-29 22:00:00|85708.470856|85708.470856|86275.450817|86275.450817|86322.699148|86322.699148|84196.524292|84196.524292|44506
1217455200000|2008-07-30 22:00:00|82590.081067|82590.081067|80936.389513|80936.389513|83251.557689|83251.557689|79613.436269|79613.436269|86045
1217800800000|2008-08-03 22:00:00|83157.061029|83157.061029|82920.819378|82920.819378|83157.061029|83157.061029|81125.382833|81125.382833|79283
1217887200000|2008-08-04 22:00:00|82826.322718|82826.322718|83440.55101|83440.55101|85235.987555|85235.987555|81739.611125|81739.611125|51389
1217973600000|2008-08-05 22:00:00|83157.061029|83157.061029|83960.282641|83960.282641|84527.262603|84527.262603|82212.094426|82212.094426|63346
1218146400000|2008-08-07 22:00:00|82401.087747|82401.087747|82590.081067|82590.081067|83298.806019|83298.806019|82070.349436|82070.349436|20724
1218405600000|2008-08-10 22:00:00|82259.342756|82259.342756|84432.765942|84432.765942|84999.745904|84999.745904|82212.094426|82212.094426|34389
1218492000000|2008-08-11 22:00:00|84432.765942|84432.765942|85046.994234|85046.994234|85708.470856|85708.470856|83771.28932|83771.28932|37838
1218664800000|2008-08-13 22:00:00|84338.269282|84338.269282|83251.557689|83251.557689|84338.269282|84338.269282|82637.329397|82637.329397|43943
1218751200000|2008-08-14 22:00:00|84007.530971|84007.530971|83771.28932|83771.28932|84432.765942|84432.765942|82779.074388|82779.074388|28605
1219010400000|2008-08-17 22:00:00|83629.54433|83629.54433|84054.779301|84054.779301|84432.765942|84432.765942|82968.067708|82968.067708|33882
1219096800000|2008-08-18 22:00:00|83157.061029|83157.061029|83535.04767|83535.04767|83913.034311|83913.034311|82968.067708|82968.067708|43841
1219183200000|2008-08-19 22:00:00|83629.54433|83629.54433|83629.54433|83629.54433|84291.020952|84291.020952|82779.074388|82779.074388|39671
1219269600000|2008-08-20 22:00:00|83251.557689|83251.557689|82826.322718|82826.322718|84007.530971|84007.530971|82779.074388|82779.074388|25522
1219356000000|2008-08-21 22:00:00|83346.054349|83346.054349|83157.061029|83157.061029|83582.296|83582.296|82590.081067|82590.081067|18093
1219615200000|2008-08-24 22:00:00|83346.054349|83346.054349|83629.54433|83629.54433|84243.772622|84243.772622|82731.826058|82731.826058|27590
1219701600000|2008-08-25 22:00:00|83157.061029|83157.061029|82401.087747|82401.087747|83157.061029|83157.061029|81645.114465|81645.114465|37373
1219788000000|2008-08-26 22:00:00|81597.866135|81597.866135|81834.107785|81834.107785|82070.349436|82070.349436|80133.1679|80133.1679|54453
1219874400000|2008-08-27 22:00:00|82117.597766|82117.597766|84763.504253|84763.504253|84999.745904|84999.745904|80416.657881|80416.657881|77363
1219960800000|2008-08-28 22:00:00|84763.504253|84763.504253|86747.934119|86747.934119|88307.129013|88307.129013|84763.504253|84763.504253|82196
1220220000000|2008-08-31 22:00:00|87409.41074|87409.41074|87456.659071|87456.659071|88779.612314|88779.612314|86228.202487|86228.202487|47370
1220306400000|2008-09-01 22:00:00|87125.92076|87125.92076|88401.625673|88401.625673|89063.102295|89063.102295|86889.679109|86889.679109|31720
1220392800000|2008-09-02 22:00:00|87692.900721|87692.900721|89346.592276|89346.592276|89724.578917|89724.578917|87692.900721|87692.900721|38724
1220479200000|2008-09-03 22:00:00|89582.833926|89582.833926|87976.390702|87976.390702|90197.062218|90197.062218|87220.41742|87220.41742|61650
1220565600000|2008-09-04 22:00:00|86984.175769|86984.175769|86889.679109|86889.679109|87409.41074|87409.41074|85283.235885|85283.235885|31083
1220824800000|2008-09-07 22:00:00|87598.404061|87598.404061|89819.075577|89819.075577|90527.800529|90527.800529|87409.41074|87409.41074|42697
1220911200000|2008-09-08 22:00:00|89252.095616|89252.095616|89063.102295|89063.102295|90433.303869|90433.303869|87976.390702|87976.390702|37144
1220997600000|2008-09-09 22:00:00|88590.618994|88590.618994|89393.840606|89393.840606|90197.062218|90197.062218|88165.384023|88165.384023|38128
1221084000000|2008-09-10 22:00:00|89488.337266|89488.337266|89252.095616|89252.095616|89630.082257|89630.082257|87929.142372|87929.142372|40469
1221170400000|2008-09-11 22:00:00|89535.585596|89535.585596|91283.773811|91283.773811|91614.512122|91614.512122|88968.605635|88968.605635|36812
1221429600000|2008-09-14 22:00:00|90008.068898|90008.068898|89204.847285|89204.847285|90764.04218|90764.04218|86322.699148|86322.699148|50895
1221516000000|2008-09-15 22:00:00|89157.598955|89157.598955|91378.270471|91378.270471|93079.210356|93079.210356|88496.122333|88496.122333|75452
1221602400000|2008-09-16 22:00:00|90716.79385|90716.79385|89299.343946|89299.343946|92606.727055|92606.727055|88259.880683|88259.880683|73048
1221688800000|2008-09-17 22:00:00|89771.827247|89771.827247|89299.343946|89299.343946|92134.243753|92134.243753|88448.874003|88448.874003|106217
1221775200000|2008-09-18 22:00:00|89393.840606|89393.840606|92181.492084|92181.492084|94402.1636|94402.1636|89393.840606|89393.840606|129198
1222034400000|2008-09-21 22:00:00|90244.310548|90244.310548|91189.277151|91189.277151|94118.673619|94118.673619|90244.310548|90244.310548|47101
1222120800000|2008-09-22 22:00:00|91189.277151|91189.277151|90622.297189|90622.297189|92937.465366|92937.465366|90338.807209|90338.807209|44984
1222207200000|2008-09-23 22:00:00|89393.840606|89393.840606|87692.900721|87692.900721|90433.303869|90433.303869|87220.41742|87220.41742|54877
1222293600000|2008-09-24 22:00:00|88165.384023|88165.384023|89677.330587|89677.330587|90055.317228|90055.317228|87125.92076|87125.92076|42037
1222380000000|2008-09-25 22:00:00|89488.337266|89488.337266|89488.337266|89488.337266|90149.813888|90149.813888|87976.390702|87976.390702|39556
1222639200000|2008-09-28 22:00:00|88354.377343|88354.377343|85519.477535|85519.477535|89771.827247|89771.827247|85235.987555|85235.987555|43109
1222725600000|2008-09-29 22:00:00|82731.826058|82731.826058|87929.142372|87929.142372|88307.129013|88307.129013|82684.577728|82684.577728|51901
1222812000000|2008-09-30 22:00:00|87976.390702|87976.390702|87078.67243|87078.67243|88685.115654|88685.115654|86180.954157|86180.954157|33429
1222898400000|2008-10-01 22:00:00|88259.880683|88259.880683|85141.490894|85141.490894|88259.880683|88259.880683|85046.994234|85046.994234|42291
1222984800000|2008-10-02 22:00:00|85991.960837|85991.960837|85472.229205|85472.229205|85991.960837|85991.960837|83346.054349|83346.054349|36576
1223244000000|2008-10-05 22:00:00|84999.745904|84999.745904|84102.027631|84102.027631|85472.229205|85472.229205|81739.611125|81739.611125|40695
1223330400000|2008-10-06 22:00:00|83204.309359|83204.309359|83676.79266|83676.79266|85991.960837|85991.960837|83204.309359|83204.309359|42070
1223416800000|2008-10-07 22:00:00|83157.061029|83157.061029|79377.194618|79377.194618|84385.517612|84385.517612|76447.79815|76447.79815|99772
1223503200000|2008-10-08 22:00:00|80322.161221|80322.161221|77251.019763|77251.019763|81456.121144|81456.121144|76447.79815|76447.79815|51081
1223589600000|2008-10-09 22:00:00|72762.4284|72762.4284|71581.220147|71581.220147|77723.503064|77723.503064|67092.628785|67092.628785|127568
1223848800000|2008-10-12 22:00:00|75408.334887|75408.334887|74794.106596|74794.106596|77487.261413|77487.261413|72762.4284|72762.4284|63925
1223935200000|2008-10-13 22:00:00|77487.261413|77487.261413|78904.711317|78904.711317|80180.416231|80180.416231|77440.013083|77440.013083|71624
1224021600000|2008-10-14 22:00:00|78148.738035|78148.738035|75408.334887|75408.334887|79188.201298|79188.201298|73707.395003|73707.395003|79942
1224108000000|2008-10-15 22:00:00|74463.368285|74463.368285|70258.266903|70258.266903|75928.066519|75928.066519|69927.528592|69927.528592|75914
1224194400000|2008-10-16 22:00:00|72337.193429|72337.193429|73234.911701|73234.911701|74179.878304|74179.878304|71486.723487|71486.723487|67694
1224453600000|2008-10-19 22:00:00|74652.361605|74652.361605|74794.106596|74794.106596|75833.569859|75833.569859|73565.650012|73565.650012|41933
1224540000000|2008-10-20 22:00:00|76731.288131|76731.288131|78951.959647|78951.959647|80180.416231|80180.416231|76069.811509|76069.811509|55477
1224626400000|2008-10-21 22:00:00|79660.684599|79660.684599|75408.334887|75408.334887|79660.684599|79660.684599|74321.623294|74321.623294|60021
1224712800000|2008-10-22 22:00:00|75124.844907|75124.844907|73565.650012|73565.650012|75597.328208|75597.328208|72100.951778|72100.951778|45061
1224799200000|2008-10-23 22:00:00|72148.200109|72148.200109|72195.448439|72195.448439|72384.441759|72384.441759|68084.843717|68084.843717|53028
1225062000000|2008-10-26 23:00:00|69880.280262|69880.280262|70211.018573|70211.018573|72526.18675|72526.18675|68746.320339|68746.320339|51376
1225148400000|2008-10-27 23:00:00|70872.495195|70872.495195|70447.260224|70447.260224|72289.945099|72289.945099|69644.038612|69644.038612|68531
1225234800000|2008-10-28 23:00:00|71911.958458|71911.958458|72148.200109|72148.200109|72809.67673|72809.67673|70494.508554|70494.508554|80475
1225321200000|2008-10-29 23:00:00|73754.643333|73754.643333|70777.998535|70777.998535|75597.328208|75597.328208|69313.300301|69313.300301|51439
1225407600000|2008-10-30 23:00:00|70919.743525|70919.743525|74557.864945|74557.864945|74935.851586|74935.851586|70919.743525|70919.743525|59020
1225666800000|2008-11-02 23:00:00|75408.334887|75408.334887|75597.328208|75597.328208|75786.321529|75786.321529|74085.381644|74085.381644|28970
1225753200000|2008-11-03 23:00:00|75597.328208|75597.328208|76589.543141|76589.543141|77298.268093|77298.268093|74510.616615|74510.616615|46431
1225839600000|2008-11-04 23:00:00|77440.013083|77440.013083|77440.013083|77440.013083|78101.489705|78101.489705|75644.576538|75644.576538|28733
1225926000000|2008-11-05 23:00:00|77392.764753|77392.764753|74699.609936|74699.609936|77912.496384|77912.496384|73707.395003|73707.395003|31529
1226012400000|2008-11-06 23:00:00|75597.328208|75597.328208|75124.844907|75124.844907|76542.294811|76542.294811|73518.401682|73518.401682|26586
1226271600000|2008-11-09 23:00:00|77014.778112|77014.778112|77676.254734|77676.254734|78526.724676|78526.724676|77014.778112|77014.778112|20568
1226358000000|2008-11-10 23:00:00|78337.731356|78337.731356|78148.738035|78148.738035|78810.214657|78810.214657|76211.5565|76211.5565|45921
1226444400000|2008-11-11 23:00:00|79377.194618|79377.194618|76306.05316|76306.05316|80133.1679|80133.1679|75597.328208|75597.328208|51026
1226530800000|2008-11-12 23:00:00|76920.281452|76920.281452|75172.093237|75172.093237|77392.764753|77392.764753|75172.093237|75172.093237|22575
1226617200000|2008-11-13 23:00:00|78054.241375|78054.241375|76542.294811|76542.294811|78054.241375|78054.241375|75172.093237|75172.093237|22469
1226876400000|2008-11-16 23:00:00|79377.194618|79377.194618|77014.778112|77014.778112|79377.194618|79377.194618|75124.844907|75124.844907|41841
1226962800000|2008-11-17 23:00:00|76589.543141|76589.543141|76542.294811|76542.294811|77581.758073|77581.758073|74605.113275|74605.113275|39320
1227049200000|2008-11-18 23:00:00|77487.261413|77487.261413|74888.603256|74888.603256|79566.187939|79566.187939|74227.126634|74227.126634|37125
1227135600000|2008-11-19 23:00:00|72998.670051|72998.670051|71297.730166|71297.730166|74132.629974|74132.629974|68084.843717|68084.843717|58604
1227222000000|2008-11-20 23:00:00|71250.481836|71250.481836|70447.260224|70447.260224|71959.206788|71959.206788|69077.05865|69077.05865|32429
1227481200000|2008-11-23 23:00:00|74605.113275|74605.113275|73234.911701|73234.911701|74605.113275|74605.113275|71250.481836|71250.481836|24883
1227567600000|2008-11-24 23:00:00|73707.395003|73707.395003|72856.92506|72856.92506|76164.30817|76164.30817|72006.455118|72006.455118|47009
1227654000000|2008-11-25 23:00:00|72337.193429|72337.193429|74274.374964|74274.374964|75597.328208|75597.328208|72053.703448|72053.703448|25305
1227740400000|2008-11-26 23:00:00|74179.878304|74179.878304|74652.361605|74652.361605|75597.328208|75597.328208|74179.878304|74179.878304|25545
1227826800000|2008-11-27 23:00:00|74888.603256|74888.603256|75077.596577|75077.596577|75739.073198|75739.073198|74179.878304|74179.878304|27945
1228086000000|2008-11-30 23:00:00|74652.361605|74652.361605|72526.18675|72526.18675|75219.341567|75219.341567|71722.965137|71722.965137|31534
1228172400000|2008-12-01 23:00:00|71722.965137|71722.965137|73187.663371|73187.663371|74179.878304|74179.878304|71250.481836|71250.481836|40756
1228258800000|2008-12-02 23:00:00|74463.368285|74463.368285|74557.864945|74557.864945|74841.354926|74841.354926|72148.200109|72148.200109|32295
1228345200000|2008-12-03 23:00:00|74557.864945|74557.864945|76636.791471|76636.791471|77298.268093|77298.268093|73329.408362|73329.408362|64243
1228431600000|2008-12-04 23:00:00|77392.764753|77392.764753|76211.5565|76211.5565|77392.764753|77392.764753|74652.361605|74652.361605|37190
1228690800000|2008-12-07 23:00:00|76967.529782|76967.529782|78810.214657|78810.214657|83629.54433|83629.54433|76967.529782|76967.529782|47615
1228777200000|2008-12-08 23:00:00|78432.228016|78432.228016|78006.993045|78006.993045|79707.932929|79707.932929|77298.268093|77298.268093|40496
1228863600000|2008-12-09 23:00:00|77676.254734|77676.254734|77770.751394|77770.751394|78668.469666|78668.469666|76589.543141|76589.543141|25042
1228950000000|2008-12-10 23:00:00|78904.711317|78904.711317|78573.973006|78573.973006|79329.946288|79329.946288|76400.54982|76400.54982|19373
1229036400000|2008-12-11 23:00:00|76069.811509|76069.811509|81030.886173|81030.886173|81739.611125|81739.611125|76069.811509|76069.811509|28022
1229295600000|2008-12-14 23:00:00|81314.376154|81314.376154|81267.127824|81267.127824|81881.356115|81881.356115|78951.959647|78951.959647|21706
1229382000000|2008-12-15 23:00:00|81219.879493|81219.879493|83818.537651|83818.537651|84196.524292|84196.524292|80322.161221|80322.161221|40533
1229468400000|2008-12-16 23:00:00|83913.034311|83913.034311|82306.591086|82306.591086|84196.524292|84196.524292|80652.899532|80652.899532|37805
1229554800000|2008-12-17 23:00:00|81692.362795|81692.362795|82401.087747|82401.087747|83676.79266|83676.79266|81408.872814|81408.872814|25022
1229641200000|2008-12-18 23:00:00|80747.396192|80747.396192|78621.221336|78621.221336|81597.866135|81597.866135|77676.254734|77676.254734|60935
1229900400000|2008-12-21 23:00:00|78479.476346|78479.476346|78384.979686|78384.979686|79849.67792|79849.67792|76589.543141|76589.543141|21322
1229986800000|2008-12-22 23:00:00|77865.248054|77865.248054|78006.993045|78006.993045|79046.456307|79046.456307|77629.006404|77629.006404|13816
1230505200000|2008-12-28 23:00:00|78479.476346|78479.476346|79377.194618|79377.194618|79849.67792|79849.67792|77817.999724|77817.999724|14944
1230591600000|2008-12-29 23:00:00|78904.711317|78904.711317|78479.476346|78479.476346|80227.664561|80227.664561|77629.006404|77629.006404|27076
1231110000000|2009-01-04 23:00:00|79944.17458|79944.17458|81503.369474|81503.369474|83015.316038|83015.316038|79944.17458|79944.17458|65692
1231196400000|2009-01-05 23:00:00|82353.839417|82353.839417|81834.107785|81834.107785|82826.322718|82826.322718|81219.879493|81219.879493|18992
1231282800000|2009-01-06 23:00:00|81786.859455|81786.859455|80322.161221|80322.161221|82212.094426|82212.094426|79849.67792|79849.67792|32621
1231369200000|2009-01-07 23:00:00|80747.396192|80747.396192|80274.912891|80274.912891|81078.134503|81078.134503|79755.181259|79755.181259|23205
1231455600000|2009-01-08 23:00:00|80794.644522|80794.644522|79707.932929|79707.932929|81361.624484|81361.624484|79046.456307|79046.456307|23772
1231714800000|2009-01-11 23:00:00|79896.92625|79896.92625|79991.42291|79991.42291|81078.134503|81078.134503|79471.691279|79471.691279|19884
1231801200000|2009-01-12 23:00:00|79896.92625|79896.92625|79896.92625|79896.92625|80274.912891|80274.912891|78668.469666|78668.469666|21483
1231887600000|2009-01-13 23:00:00|80274.912891|80274.912891|78668.469666|78668.469666|80322.161221|80322.161221|77817.999724|77817.999724|19800
1231974000000|2009-01-14 23:00:00|79282.697958|79282.697958|77959.744715|77959.744715|79282.697958|79282.697958|75597.328208|75597.328208|40031
1232060400000|2009-01-15 23:00:00|78810.214657|78810.214657|77770.751394|77770.751394|78810.214657|78810.214657|76967.529782|76967.529782|30909
1232319600000|2009-01-18 23:00:00|78810.214657|78810.214657|78337.731356|78337.731356|79944.17458|79944.17458|77534.509743|77534.509743|24594
1232406000000|2009-01-19 23:00:00|78621.221336|78621.221336|78668.469666|78668.469666|79802.42959|79802.42959|78054.241375|78054.241375|22265
1232492400000|2009-01-20 23:00:00|77865.248054|77865.248054|75644.576538|75644.576538|78999.207977|78999.207977|75219.341567|75219.341567|58683
1232578800000|2009-01-21 23:00:00|77487.261413|77487.261413|75739.073198|75739.073198|78526.724676|78526.724676|75502.831548|75502.831548|47300
1232665200000|2009-01-22 23:00:00|75975.314849|75975.314849|74368.871625|74368.871625|75975.314849|75975.314849|73754.643333|73754.643333|49568
1232924400000|2009-01-25 23:00:00|74699.609936|74699.609936|74746.858266|74746.858266|76447.79815|76447.79815|74652.361605|74652.361605|44765
1233010800000|2009-01-26 23:00:00|75219.341567|75219.341567|74794.106596|74794.106596|76117.059839|76117.059839|74321.623294|74321.623294|33057
1233097200000|2009-01-27 23:00:00|75691.824868|75691.824868|76069.811509|76069.811509|76589.543141|76589.543141|74179.878304|74179.878304|39163
1233183600000|2009-01-28 23:00:00|75361.086557|75361.086557|76495.04648|76495.04648|76731.288131|76731.288131|75124.844907|75124.844907|18353
1233270000000|2009-01-29 23:00:00|76447.79815|76447.79815|74416.119955|74416.119955|77251.019763|77251.019763|73801.891663|73801.891663|33646
1233529200000|2009-02-01 23:00:00|73707.395003|73707.395003|73329.408362|73329.408362|74368.871625|74368.871625|73093.166711|73093.166711|19688
1233615600000|2009-02-02 23:00:00|73943.636653|73943.636653|74416.119955|74416.119955|75030.348246|75030.348246|72715.18007|72715.18007|22161
1233702000000|2009-02-03 23:00:00|75361.086557|75361.086557|76164.30817|76164.30817|76920.281452|76920.281452|74841.354926|74841.354926|28518
1233788400000|2009-02-04 23:00:00|75597.328208|75597.328208|77014.778112|77014.778112|77440.013083|77440.013083|75266.589897|75266.589897|50358
1233874800000|2009-02-05 23:00:00|77487.261413|77487.261413|79377.194618|79377.194618|79849.67792|79849.67792|76731.288131|76731.288131|47096
1234134000000|2009-02-08 23:00:00|79566.187939|79566.187939|77487.261413|77487.261413|79755.181259|79755.181259|76920.281452|76920.281452|44716
1234220400000|2009-02-09 23:00:00|77109.274772|77109.274772|77676.254734|77676.254734|78432.228016|78432.228016|76920.281452|76920.281452|21336
1234306800000|2009-02-10 23:00:00|77156.523102|77156.523102|78384.979686|78384.979686|79282.697958|79282.697958|77014.778112|77014.778112|25866
1234393200000|2009-02-11 23:00:00|77676.254734|77676.254734|76353.30149|76353.30149|79377.194618|79377.194618|74699.609936|74699.609936|57501
1234479600000|2009-02-12 23:00:00|76873.033122|76873.033122|77534.509743|77534.509743|78337.731356|78337.731356|76731.288131|76731.288131|27416
1234738800000|2009-02-15 23:00:00|76684.039801|76684.039801|77912.496384|77912.496384|77912.496384|77912.496384|76684.039801|76684.039801|13821
1234825200000|2009-02-16 23:00:00|72762.4284|72762.4284|69502.293621|69502.293621|73140.415041|73140.415041|68132.092047|68132.092047|155040
1234911600000|2009-02-17 23:00:00|70116.521913|70116.521913|67092.628785|67092.628785|70116.521913|70116.521913|66431.152163|66431.152163|70879
1234998000000|2009-02-18 23:00:00|66620.145483|66620.145483|65722.427211|65722.427211|67565.112086|67565.112086|65202.695579|65202.695579|65133
1235084400000|2009-02-19 23:00:00|64257.728977|64257.728977|63596.252355|63596.252355|66903.635464|66903.635464|63454.507365|63454.507365|74633
1235343600000|2009-02-22 23:00:00|64730.212278|64730.212278|63643.500685|63643.500685|64919.205599|64919.205599|62887.527403|62887.527403|47209
1235430000000|2009-02-23 23:00:00|62651.285752|62651.285752|63596.252355|63596.252355|64304.977307|64304.977307|62651.285752|62651.285752|32414
1235516400000|2009-02-24 23:00:00|64352.225637|64352.225637|63454.507365|63454.507365|64966.453929|64966.453929|62604.037422|62604.037422|50777
1235602800000|2009-02-25 23:00:00|63785.245676|63785.245676|62178.802451|62178.802451|64352.225637|64352.225637|61659.07082|61659.07082|36251
1235948400000|2009-03-01 23:00:00|63171.017384|63171.017384|61848.06414|61848.06414|64824.708938|64824.708938|60903.097538|60903.097538|43251
1236034800000|2009-03-02 23:00:00|61517.325829|61517.325829|61706.31915|61706.31915|63312.762374|63312.762374|61517.325829|61517.325829|46337
1236121200000|2009-03-03 23:00:00|61895.31247|61895.31247|65202.695579|65202.695579|65438.93723|65438.93723|61895.31247|61895.31247|43182
1236207600000|2009-03-04 23:00:00|65911.420531|65911.420531|63360.010704|63360.010704|65911.420531|65911.420531|62226.050781|62226.050781|55537
1236294000000|2009-03-05 23:00:00|63407.259034|63407.259034|61753.56748|61753.56748|63832.494006|63832.494006|60997.594198|60997.594198|67943
1236553200000|2009-03-08 23:00:00|62698.534083|62698.534083|61942.5608|61942.5608|62698.534083|62698.534083|59721.889284|59721.889284|58041
1236639600000|2009-03-09 23:00:00|62604.037422|62604.037422|65108.198919|65108.198919|65675.178881|65675.178881|61848.06414|61848.06414|50384
1236726000000|2009-03-10 23:00:00|63690.749015|63690.749015|61895.31247|61895.31247|64021.487326|64021.487326|60761.352547|60761.352547|74511
1236812400000|2009-03-11 23:00:00|61895.31247|61895.31247|61422.829169|61422.829169|62320.547441|62320.547441|60808.600877|60808.600877|74698
1236898800000|2009-03-12 23:00:00|61895.31247|61895.31247|58398.936041|58398.936041|62084.305791|62084.305791|57879.204409|57879.204409|87453
1237158000000|2009-03-15 23:00:00|59060.412662|59060.412662|60761.352547|60761.352547|60903.097538|60903.097538|58587.929361|58587.929361|45259
1237244400000|2009-03-16 23:00:00|60619.607557|60619.607557|61092.090858|61092.090858|61375.580839|61375.580839|60052.627595|60052.627595|53036
1237330800000|2009-03-17 23:00:00|61233.835848|61233.835848|61044.842528|61044.842528|61895.31247|61895.31247|60808.600877|60808.600877|32242
1237417200000|2009-03-18 23:00:00|61895.31247|61895.31247|60950.345868|60950.345868|61895.31247|61895.31247|60572.359227|60572.359227|28772
1237503600000|2009-03-19 23:00:00|61989.809131|61989.809131|62556.789092|62556.789092|63265.514044|63265.514044|61092.090858|61092.090858|75682
1237762800000|2009-03-22 23:00:00|62178.802451|62178.802451|62178.802451|62178.802451|62982.024063|62982.024063|61753.56748|61753.56748|47541
1237849200000|2009-03-23 23:00:00|62178.802451|62178.802451|60619.607557|60619.607557|62840.279073|62840.279073|60572.359227|60572.359227|40822
1237935600000|2009-03-24 23:00:00|60525.110897|60525.110897|61470.077499|61470.077499|62226.050781|62226.050781|60477.862566|60477.862566|36589
1238022000000|2009-03-25 23:00:00|61422.829169|61422.829169|58918.667672|58918.667672|61422.829169|61422.829169|57831.956079|57831.956079|77193
1238108400000|2009-03-26 23:00:00|59249.405983|59249.405983|58351.687711|58351.687711|59438.399304|59438.399304|57595.714428|57595.714428|49446
1238364000000|2009-03-29 22:00:00|56981.486137|56981.486137|56697.996156|56697.996156|57973.70107|57973.70107|55564.036233|55564.036233|49549
1238450400000|2009-03-30 22:00:00|56414.506175|56414.506175|55753.029553|55753.029553|56697.996156|56697.996156|53579.606367|53579.606367|56294
1238536800000|2009-03-31 22:00:00|55705.781223|55705.781223|54902.559611|54902.559611|56839.741146|56839.741146|54477.32464|54477.32464|82766
1238623200000|2009-04-01 22:00:00|55989.271204|55989.271204|55138.801262|55138.801262|57453.969438|57453.969438|54288.331319|54288.331319|123656
1238709600000|2009-04-02 22:00:00|57170.479457|57170.479457|61848.06414|61848.06414|63171.017384|63171.017384|57170.479457|57170.479457|140404
1238968800000|2009-04-05 22:00:00|62934.775733|62934.775733|60099.875925|60099.875925|64021.487326|64021.487326|59249.405983|59249.405983|102668
1239055200000|2009-04-06 22:00:00|60761.352547|60761.352547|62226.050781|62226.050781|63123.769054|63123.769054|60383.365906|60383.365906|55429
1239141600000|2009-04-07 22:00:00|61753.56748|61753.56748|61942.5608|61942.5608|62604.037422|62604.037422|59674.640954|59674.640954|68601
1239228000000|2009-04-08 22:00:00|60052.627595|60052.627595|63974.238996|63974.238996|64730.212278|64730.212278|60005.379265|60005.379265|71532
1239660000000|2009-04-13 22:00:00|64730.212278|64730.212278|61706.31915|61706.31915|64730.212278|64730.212278|60288.869246|60288.869246|96965
1239746400000|2009-04-14 22:00:00|61044.842528|61044.842528|61659.07082|61659.07082|62226.050781|62226.050781|60997.594198|60997.594198|49777
1239832800000|2009-04-15 22:00:00|61848.06414|61848.06414|62037.057461|62037.057461|62840.279073|62840.279073|60714.104217|60714.104217|53412
1239919200000|2009-04-16 22:00:00|62226.050781|62226.050781|60950.345868|60950.345868|62320.547441|62320.547441|60572.359227|60572.359227|49258
1240178400000|2009-04-19 22:00:00|60477.862566|60477.862566|58446.184371|58446.184371|60666.855887|60666.855887|57831.956079|57831.956079|57702
1240264800000|2009-04-20 22:00:00|58351.687711|58351.687711|60997.594198|60997.594198|61422.829169|61422.829169|57170.479457|57170.479457|93486
1240351200000|2009-04-21 22:00:00|60572.359227|60572.359227|63501.755695|63501.755695|63737.997345|63737.997345|59674.640954|59674.640954|79683
1240437600000|2009-04-22 22:00:00|62793.030743|62793.030743|64493.970627|64493.970627|65486.18556|65486.18556|62320.547441|62320.547441|95968
1240524000000|2009-04-23 22:00:00|64399.473967|64399.473967|63832.494006|63832.494006|65202.695579|65202.695579|62982.024063|62982.024063|81279
1240783200000|2009-04-26 22:00:00|63596.252355|63596.252355|65911.420531|65911.420531|66289.407172|66289.407172|63076.520724|63076.520724|46820
1240869600000|2009-04-27 22:00:00|65202.695579|65202.695579|65202.695579|65202.695579|65533.43389|65533.43389|63974.238996|63974.238996|37126
1240956000000|2009-04-28 22:00:00|65769.675541|65769.675541|65486.18556|65486.18556|66431.152163|66431.152163|64777.460608|64777.460608|29334
1241042400000|2009-04-29 22:00:00|66525.648823|66525.648823|68699.072009|68699.072009|69313.300301|69313.300301|66289.407172|66289.407172|65984
1241388000000|2009-05-03 22:00:00|70532.07|70532.07|68948.697|68948.697|70963.899|70963.899|68324.944|68324.944|39032
1241474400000|2009-05-04 22:00:00|69044.659|69044.659|67893.115|67893.115|69044.659|69044.659|67173.4|67173.4|70797
1241560800000|2009-05-05 22:00:00|67173.4|67173.4|67173.4|67173.4|68276.963|68276.963|66741.571|66741.571|69891
1241647200000|2009-05-06 22:00:00|67125.419|67125.419|66261.761|66261.761|67365.324|67365.324|65925.894|65925.894|71992
1241733600000|2009-05-07 22:00:00|66501.666|66501.666|67077.438|67077.438|67317.343|67317.343|66453.685|66453.685|49922
1241992800000|2009-05-10 22:00:00|67173.4|67173.4|66693.59|66693.59|67413.305|67413.305|66069.837|66069.837|57194
1242079200000|2009-05-11 22:00:00|65733.97|65733.97|65733.97|65733.97|66453.685|66453.685|65446.084|65446.084|43761
1242165600000|2009-05-12 22:00:00|65781.951|65781.951|65638.008|65638.008|66453.685|66453.685|65254.16|65254.16|32836
1242252000000|2009-05-13 22:00:00|65638.008|65638.008|66309.742|66309.742|66309.742|66309.742|64774.35|64774.35|26810
1242338400000|2009-05-14 22:00:00|66693.59|66693.59|66501.666|66501.666|67077.438|67077.438|66069.837|66069.837|44208
1242597600000|2009-05-17 22:00:00|66165.799|66165.799|66933.495|66933.495|67221.381|67221.381|65877.913|65877.913|56430
1242684000000|2009-05-18 22:00:00|67173.4|67173.4|67413.305|67413.305|67845.134|67845.134|66549.647|66549.647|72741
1242770400000|2009-05-19 22:00:00|67365.324|67365.324|68133.02|68133.02|68228.982|68228.982|67173.4|67173.4|49631
1242943200000|2009-05-21 22:00:00|68612.83|68612.83|66933.495|66933.495|68612.83|68612.83|66357.723|66357.723|55528
1243202400000|2009-05-24 22:00:00|67173.4|67173.4|67029.457|67029.457|67461.286|67461.286|66309.742|66309.742|34700
1243288800000|2009-05-25 22:00:00|66213.78|66213.78|66453.685|66453.685|66885.514|66885.514|65398.103|65398.103|28678
1243375200000|2009-05-26 22:00:00|66069.837|66069.837|66405.704|66405.704|66693.59|66693.59|65398.103|65398.103|33205
1243461600000|2009-05-27 22:00:00|65733.97|65733.97|66213.78|66213.78|66549.647|66549.647|65590.027|65590.027|24724
1243548000000|2009-05-28 22:00:00|66597.628|66597.628|67125.419|67125.419|67173.4|67173.4|65973.875|65973.875|56408
1243893600000|2009-06-01 22:00:00|67173.4|67173.4|67077.438|67077.438|67893.115|67893.115|66213.78|66213.78|44946
1243980000000|2009-06-02 22:00:00|67173.4|67173.4|68085.039|68085.039|68372.925|68372.925|67173.4|67173.4|37223
1244066400000|2009-06-03 22:00:00|67893.115|67893.115|68612.83|68612.83|68996.678|68996.678|67893.115|67893.115|53760
1244152800000|2009-06-04 22:00:00|69764.374|69764.374|68900.716|68900.716|69764.374|69764.374|68420.906|68420.906|49407
1244412000000|2009-06-07 22:00:00|69140.621|69140.621|68037.058|68037.058|69140.621|69140.621|67893.115|67893.115|59252
1244498400000|2009-06-08 22:00:00|68324.944|68324.944|67173.4|67173.4|68324.944|68324.944|67029.457|67029.457|24317
1244584800000|2009-06-09 22:00:00|67653.21|67653.21|66981.476|66981.476|68085.039|68085.039|66837.533|66837.533|42692
1244671200000|2009-06-10 22:00:00|62471.262|62471.262|63766.749|63766.749|67269.362|67269.362|62183.376|62183.376|124917
1244757600000|2009-06-11 22:00:00|64774.35|64774.35|64054.635|64054.635|64822.331|64822.331|63718.768|63718.768|76266
1245016800000|2009-06-14 22:00:00|64294.54|64294.54|62519.243|62519.243|64294.54|64294.54|62375.3|62375.3|64375
1245103200000|2009-06-15 22:00:00|62519.243|62519.243|61367.699|61367.699|62903.091|62903.091|60743.946|60743.946|60783
1245189600000|2009-06-16 22:00:00|58057.01|58057.01|58057.01|58057.01|58152.972|58152.972|56137.77|56137.77|158963
1245276000000|2009-06-17 22:00:00|58200.953|58200.953|59976.25|59976.25|60024.231|60024.231|58104.991|58104.991|118356
1245362400000|2009-06-18 22:00:00|60935.87|60935.87|60935.87|60935.87|62039.433|62039.433|60408.079|60408.079|200120
1245621600000|2009-06-21 22:00:00|60887.889|60887.889|59352.497|59352.497|60935.87|60935.87|58344.896|58344.896|120779
1245708000000|2009-06-22 22:00:00|59016.63|59016.63|61127.794|61127.794|61463.661|61463.661|58296.915|58296.915|171032
1245794400000|2009-06-23 22:00:00|61943.471|61943.471|62807.129|62807.129|63334.92|63334.92|61223.756|61223.756|77169
1245880800000|2009-06-24 22:00:00|63142.996|63142.996|61415.68|61415.68|63142.996|63142.996|60887.889|60887.889|60032
1245967200000|2009-06-25 22:00:00|62327.319|62327.319|62087.414|62087.414|63142.996|63142.996|61223.756|61223.756|55742
1246226400000|2009-06-28 22:00:00|65050|65050|66450|66450|66800|66800|65050|65050|30997
1246312800000|2009-06-29 22:00:00|66900|66900|66550|66550|67550|67550|66250|66250|62259
1246399200000|2009-06-30 22:00:00|67300|67300|67350|67350|67600|67600|66300|66300|30510
1246485600000|2009-07-01 22:00:00|67400|67400|66000|66000|67400|67400|65800|65800|29952
1246572000000|2009-07-02 22:00:00|65700|65700|65300|65300|66000|66000|65250|65250|19561
1246831200000|2009-07-05 22:00:00|65400|65400|64500|64500|65500|65500|63950|63950|27827
1246917600000|2009-07-06 22:00:00|64800|64800|64150|64150|65000|65000|63900|63900|31212
1247004000000|2009-07-07 22:00:00|63700|63700|65150|65150|65950|65950|63700|63700|35779
1247090400000|2009-07-08 22:00:00|65300|65300|65600|65600|66200|66200|65300|65300|31905
1247176800000|2009-07-09 22:00:00|65600|65600|64600|64600|65900|65900|64400|64400|33464
1247436000000|2009-07-12 22:00:00|64350|64350|65050|65050|65300|65300|63900|63900|46290
1247522400000|2009-07-13 22:00:00|65000|65000|65000|65000|65450|65450|64350|64350|27033
1247608800000|2009-07-14 22:00:00|64800|64800|65200|65200|65900|65900|64050|64050|45917
1247695200000|2009-07-15 22:00:00|65500|65500|65050|65050|65800|65800|64850|64850|44063
1247781600000|2009-07-16 22:00:00|65000|65000|65800|65800|65950|65950|65000|65000|34592
1248040800000|2009-07-19 22:00:00|65900|65900|65700|65700|66350|66350|65600|65600|28089
1248127200000|2009-07-20 22:00:00|66000|66000|66050|66050|66300|66300|65800|65800|27278
1248213600000|2009-07-21 22:00:00|66300|66300|66300|66300|66600|66600|65300|65300|26473
1248300000000|2009-07-22 22:00:00|67050|67050|67550|67550|68200|68200|66550|66550|43154
1248386400000|2009-07-23 22:00:00|67500|67500|67000|67000|67900|67900|66200|66200|28201
1248645600000|2009-07-26 22:00:00|67150|67150|67850|67850|68150|68150|67050|67050|20518
1248732000000|2009-07-27 22:00:00|68300|68300|66100|66100|68500|68500|65800|65800|32288
1248818400000|2009-07-28 22:00:00|66400|66400|68000|68000|68750|68750|66400|66400|41608
1248904800000|2009-07-29 22:00:00|68750|68750|68950|68950|69400|69400|68250|68250|18672
1248991200000|2009-07-30 22:00:00|69400|69400|71450|71450|72100|72100|69100|69100|51902
1249250400000|2009-08-02 22:00:00|71450|71450|72900|72900|73850|73850|71450|71450|43003
1249336800000|2009-08-03 22:00:00|74000|74000|72200|72200|74600|74600|71650|71650|61724
1249423200000|2009-08-04 22:00:00|72300|72300|72700|72700|74300|74300|72250|72250|44815
1249509600000|2009-08-05 22:00:00|73700|73700|73650|73650|75000|75000|73000|73000|37881
1249596000000|2009-08-06 22:00:00|73900|73900|72950|72950|73900|73900|72300|72300|22589
1249855200000|2009-08-09 22:00:00|73350|73350|73650|73650|73700|73700|72850|72850|22333
1249941600000|2009-08-10 22:00:00|74150|74150|72250|72250|74800|74800|72000|72000|21402
1250028000000|2009-08-11 22:00:00|72000|72000|72500|72500|73500|73500|72000|72000|29639
1250114400000|2009-08-12 22:00:00|72950|72950|73200|73200|74150|74150|72950|72950|30216
1250200800000|2009-08-13 22:00:00|72950|72950|72400|72400|73300|73300|72250|72250|26238
1250460000000|2009-08-16 22:00:00|72700|72700|72500|72500|73000|73000|71800|71800|19481
1250546400000|2009-08-17 22:00:00|73200|73200|72750|72750|73200|73200|72150|72150|20805
1250632800000|2009-08-18 22:00:00|72800|72800|72900|72900|72900|72900|71850|71850|24205
1250719200000|2009-08-19 22:00:00|73800|73800|74500|74500|75050|75050|73450|73450|29008
1250805600000|2009-08-20 22:00:00|75300|75300|75600|75600|75800|75800|74250|74250|38968
1251064800000|2009-08-23 22:00:00|76550|76550|76400|76400|76800|76800|75750|75750|20737
1251151200000|2009-08-24 22:00:00|76350|76350|77100|77100|77300|77300|75500|75500|27395
1251237600000|2009-08-25 22:00:00|76350|76350|75700|75700|76700|76700|75150|75150|32918
1251324000000|2009-08-26 22:00:00|75350|75350|77000|77000|78400|78400|75350|75350|50715
1251410400000|2009-08-27 22:00:00|78050|78050|78300|78300|80100|80100|77650|77650|63499
1251669600000|2009-08-30 22:00:00|77550|77550|76100|76100|77550|77550|75800|75800|34773
1251756000000|2009-08-31 22:00:00|77250|77250|76850|76850|78000|78000|76500|76500|31042
1251842400000|2009-09-01 22:00:00|77250|77250|76850|76850|77400|77400|76150|76150|41562
1251928800000|2009-09-02 22:00:00|76800|76800|75600|75600|77200|77200|75500|75500|44692
1252015200000|2009-09-03 22:00:00|75600|75600|76500|76500|77000|77000|75550|75550|34364
1252274400000|2009-09-06 22:00:00|77100|77100|76150|76150|77250|77250|76100|76100|23379
1252360800000|2009-09-07 22:00:00|76150|76150|78700|78700|78900|78900|76150|76150|48332
1252447200000|2009-09-08 22:00:00|79100|79100|79950|79950|81200|81200|78050|78050|44848
1252533600000|2009-09-09 22:00:00|80000|80000|80300|80300|82250|82250|79450|79450|31201
1252620000000|2009-09-10 22:00:00|80600|80600|80100|80100|81050|81050|79900|79900|33316
1252879200000|2009-09-13 22:00:00|79600|79600|79950|79950|80100|80100|78150|78150|46856
1252965600000|2009-09-14 22:00:00|80000|80000|79250|79250|80000|80000|78600|78600|33922
1253052000000|2009-09-15 22:00:00|78550|78550|79800|79800|80950|80950|78000|78000|37741
1253138400000|2009-09-16 22:00:00|80650|80650|80400|80400|80700|80700|78750|78750|57572
1253224800000|2009-09-17 22:00:00|79650|79650|79800|79800|80400|80400|79100|79100|59579
1253484000000|2009-09-20 22:00:00|79700|79700|79400|79400|79700|79700|78800|78800|37670
1253570400000|2009-09-21 22:00:00|79700|79700|80400|80400|80800|80800|79600|79600|19904
1253656800000|2009-09-22 22:00:00|80000|80000|80100|80100|80750|80750|79450|79450|21237
1253743200000|2009-09-23 22:00:00|79750|79750|79300|79300|80150|80150|79100|79100|24920
1253829600000|2009-09-24 22:00:00|78800|78800|78700|78700|79150|79150|78150|78150|23956
1254088800000|2009-09-27 22:00:00|78500|78500|78100|78100|78800|78800|77000|77000|40218
1254175200000|2009-09-28 22:00:00|78950|78950|78200|78200|78950|78950|77850|77850|20818
1254261600000|2009-09-29 22:00:00|77600|77600|77700|77700|78250|78250|77150|77150|42430
1254348000000|2009-09-30 22:00:00|78300|78300|76350|76350|78950|78950|76350|76350|28164
1254434400000|2009-10-01 22:00:00|75650|75650|75750|75750|77000|77000|74950|74950|32059
1254693600000|2009-10-04 22:00:00|77200|77200|76450|76450|77300|77300|76050|76050|24767
1254780000000|2009-10-05 22:00:00|76400|76400|77500|77500|77950|77950|76100|76100|38122
1254866400000|2009-10-06 22:00:00|77100|77100|78100|78100|79250|79250|77100|77100|32380
1254952800000|2009-10-07 22:00:00|79400|79400|79550|79550|81400|81400|78800|78800|53567
1255039200000|2009-10-08 22:00:00|81100|81100|79500|79500|83000|83000|79000|79000|57164
1255298400000|2009-10-11 22:00:00|80700|80700|79550|79550|80750|80750|79500|79500|28541
1255384800000|2009-10-12 22:00:00|79950|79950|78150|78150|79950|79950|78000|78000|34557
1255471200000|2009-10-13 22:00:00|78500|78500|78000|78000|79200|79200|77100|77100|54473
1255557600000|2009-10-14 22:00:00|78500|78500|77550|77550|78500|78500|76950|76950|64012
1255644000000|2009-10-15 22:00:00|79400|79400|79100|79100|79750|79750|78550|78550|46010
1255903200000|2009-10-18 22:00:00|78700|78700|78700|78700|80600|80600|78550|78550|21097
1255989600000|2009-10-19 22:00:00|78350|78350|78350|78350|79600|79600|78100|78100|25067
1256076000000|2009-10-20 22:00:00|78800|78800|78100|78100|78950|78950|77400|77400|27448
1256162400000|2009-10-21 22:00:00|77050|77050|77100|77100|77900|77900|76850|76850|19652
1256248800000|2009-10-22 22:00:00|77650|77650|75500|75500|78100|78100|75400|75400|37207
1256511600000|2009-10-25 23:00:00|76600|76600|74950|74950|76600|76600|74800|74800|25730
1256598000000|2009-10-26 23:00:00|75050|75050|74950|74950|75700|75700|74850|74850|23098
1256684400000|2009-10-27 23:00:00|74900|74900|75100|75100|75400|75400|74150|74150|35723
1256770800000|2009-10-28 23:00:00|74650|74650|75500|75500|75550|75550|74500|74500|30897
1256857200000|2009-10-29 23:00:00|75600|75600|76200|76200|76900|76900|75400|75400|54488
1257116400000|2009-11-01 23:00:00|75900|75900|76200|76200|76900|76900|75400|75400|35862
1257202800000|2009-11-02 23:00:00|76350|76350|76750|76750|76900|76900|75500|75500|43908
1257289200000|2009-11-03 23:00:00|76950|76950|77800|77800|78200|78200|76050|76050|49747
1257375600000|2009-11-04 23:00:00|78000|78000|78500|78500|78750|78750|76700|76700|38802
1257462000000|2009-11-05 23:00:00|78750|78750|77950|77950|78750|78750|76150|76150|39488
1257721200000|2009-11-08 23:00:00|80000|80000|80500|80500|81250|81250|79900|79900|60967
1257807600000|2009-11-09 23:00:00|80900|80900|79600|79600|80900|80900|78850|78850|28450
1257894000000|2009-11-10 23:00:00|79950|79950|80250|80250|80500|80500|78600|78600|31759
1257980400000|2009-11-11 23:00:00|80300|80300|80000|80000|80900|80900|79650|79650|17629
1258066800000|2009-11-12 23:00:00|80000|80000|80400|80400|80950|80950|80000|80000|36283
1258326000000|2009-11-15 23:00:00|80900|80900|80200|80200|80950|80950|79550|79550|24714
1258412400000|2009-11-16 23:00:00|79750|79750|80500|80500|80600|80600|79750|79750|20294
1258498800000|2009-11-17 23:00:00|80950|80950|81550|81550|81950|81950|80400|80400|44462
1258585200000|2009-11-18 23:00:00|81550|81550|80550|80550|81750|81750|80250|80250|27920
1258671600000|2009-11-19 23:00:00|80700|80700|79750|79750|81050|81050|79150|79150|29611
1258930800000|2009-11-22 23:00:00|79550|79550|79950|79950|80500|80500|79350|79350|27070
1259017200000|2009-11-23 23:00:00|79300|79300|79750|79750|80600|80600|79200|79200|24086
1259103600000|2009-11-24 23:00:00|80250|80250|80900|80900|81150|81150|79800|79800|23399
1259190000000|2009-11-25 23:00:00|81300|81300|79400|79400|81300|81300|79000|79000|26094
1259276400000|2009-11-26 23:00:00|78950|78950|80650|80650|81450|81450|78800|78800|32768
1259535600000|2009-11-29 23:00:00|79950|79950|79500|79500|80500|80500|79500|79500|35469
1259622000000|2009-11-30 23:00:00|79500|79500|79550|79550|80050|80050|79300|79300|28762
1259708400000|2009-12-01 23:00:00|79350|79350|79550|79550|79900|79900|79300|79300|17857
1259794800000|2009-12-02 23:00:00|80000|80000|81100|81100|81450|81450|79550|79550|49576
1259881200000|2009-12-03 23:00:00|80700|80700|82550|82550|83100|83100|80450|80450|52305
1260140400000|2009-12-06 23:00:00|83400|83400|83750|83750|84150|84150|81700|81700|50097
1260226800000|2009-12-07 23:00:00|83900|83900|83800|83800|84900|84900|83400|83400|80210
1260313200000|2009-12-08 23:00:00|83400|83400|84100|84100|84400|84400|83400|83400|88334
1260399600000|2009-12-09 23:00:00|84350|84350|84550|84550|84900|84900|83850|83850|58608
1260486000000|2009-12-10 23:00:00|84950|84950|85350|85350|85600|85600|84250|84250|35431
1260745200000|2009-12-13 23:00:00|85050|85050|84850|84850|85750|85750|84400|84400|25035
1260831600000|2009-12-14 23:00:00|84900|84900|84600|84600|85050|85050|83700|83700|22078
1260918000000|2009-12-15 23:00:00|84150|84150|84250|84250|84750|84750|83950|83950|22798
1261004400000|2009-12-16 23:00:00|84150|84150|85000|85000|85500|85500|84150|84150|31763
1261090800000|2009-12-17 23:00:00|84400|84400|84000|84000|85200|85200|83950|83950|25230
1261350000000|2009-12-20 23:00:00|84650|84650|83100|83100|84650|84650|82850|82850|34531
1261436400000|2009-12-21 23:00:00|82500|82500|83650|83650|84350|84350|82500|82500|33879
1261522800000|2009-12-22 23:00:00|83800|83800|83950|83950|84350|84350|83200|83200|23230
1261609200000|2009-12-23 23:00:00|83800|83800|82850|82850|84350|84350|83200|83200|23230
1261954800000|2009-12-27 23:00:00|82850|82850|83550|83550|83850|83850|82750|82750|8893
1262041200000|2009-12-28 23:00:00|83900|83900|83250|83250|83900|83900|83000|83000|11938
1262127600000|2009-12-29 23:00:00|83300|83300|82650|82650|83650|83650|82400|82400|12053
1262559600000|2010-01-03 23:00:00|82200|82200|83400|83400|84250|84250|82200|82200|27571
1262646000000|2010-01-04 23:00:00|83200|83200|82650|82650|83450|83450|82150|82150|27700
1262732400000|2010-01-05 23:00:00|84600|84600|84350|84350|85100|85100|83850|83850|60664
1262818800000|2010-01-06 23:00:00|84600|84600|84700|84700|85350|85350|84100|84100|48759
1262905200000|2010-01-07 23:00:00|85150|85150|86300|86300|86450|86450|84550|84550|37702
1263164400000|2010-01-10 23:00:00|86900|86900|87900|87900|88150|88150|86300|86300|51321
1263250800000|2010-01-11 23:00:00|88300|88300|87950|87950|89800|89800|87550|87550|62682
1263337200000|2010-01-12 23:00:00|87550|87550|88250|88250|88950|88950|87100|87100|40756
1263423600000|2010-01-13 23:00:00|89000|89000|88700|88700|90200|90200|88400|88400|48532
1263510000000|2010-01-14 23:00:00|88000|88000|86850|86850|88700|88700|86700|86700|34087
1263769200000|2010-01-17 23:00:00|87300|87300|87600|87600|87900|87900|86600|86600|35494
1263855600000|2010-01-18 23:00:00|87450|87450|87500|87500|88100|88100|86300|86300|37714
1263942000000|2010-01-19 23:00:00|87400|87400|87000|87000|87950|87950|86800|86800|58682
1264028400000|2010-01-20 23:00:00|87950|87950|88100|88100|89450|89450|86800|86800|50424
1264114800000|2010-01-21 23:00:00|89300|89300|87300|87300|89300|89300|86700|86700|36725
1264374000000|2010-01-24 23:00:00|87250|87250|86650|86650|87800|87800|86350|86350|20760
1264460400000|2010-01-25 23:00:00|85600|85600|86050|86050|86750|86750|85250|85250|35269
1264546800000|2010-01-26 23:00:00|85600|85600|86450|86450|86450|86450|85450|85450|24341
1264633200000|2010-01-27 23:00:00|87000|87000|85600|85600|88300|88300|85450|85450|35211
1264719600000|2010-01-28 23:00:00|86200|86200|86950|86950|88000|88000|86200|86200|67169
1264978800000|2010-01-31 23:00:00|86900|86900|87450|87450|87900|87900|86650|86650|35795
1265065200000|2010-02-01 23:00:00|87750|87750|89400|89400|89600|89600|87600|87600|42708
1265151600000|2010-02-02 23:00:00|89500|89500|89650|89650|89800|89800|88850|88850|30574
1265238000000|2010-02-03 23:00:00|88950|88950|87200|87200|89700|89700|87000|87000|26136
1265324400000|2010-02-04 23:00:00|86700|86700|85150|85150|87050|87050|84200|84200|42744
1265583600000|2010-02-07 23:00:00|85950|85950|87950|87950|88250|88250|85050|85050|55856
1265670000000|2010-02-08 23:00:00|87600|87600|88850|88850|89850|89850|87600|87600|53692
1265756400000|2010-02-09 23:00:00|89400|89400|87750|87750|89750|89750|86800|86800|38606
1265842800000|2010-02-10 23:00:00|87600|87600|87550|87550|88300|88300|86450|86450|56516
1265929200000|2010-02-11 23:00:00|88600|88600|87400|87400|88900|88900|86850|86850|33511
1266188400000|2010-02-14 23:00:00|88200|88200|90500|90500|90500|90500|87950|87950|31442
1266274800000|2010-02-15 23:00:00|87150|87150|87150|87150|88050|88050|85650|85650|89139
1266361200000|2010-02-16 23:00:00|86450|86450|86550|86550|87500|87500|86100|86100|51421
1266447600000|2010-02-17 23:00:00|86850|86850|86700|86700|86900|86900|86000|86000|50642
1266534000000|2010-02-18 23:00:00|85700|85700|87600|87600|87850|87850|85700|85700|45028
1266793200000|2010-02-21 23:00:00|87300|87300|86150|86150|87600|87600|85900|85900|30810
1266879600000|2010-02-22 23:00:00|86500|86500|86150|86150|86800|86800|85700|85700|25427
1266966000000|2010-02-23 23:00:00|86000|86000|86200|86200|86500|86500|85900|85900|19768
1267052400000|2010-02-24 23:00:00|86400|86400|86500|86500|86750|86750|86050|86050|28221
1267138800000|2010-02-25 23:00:00|86800|86800|88250|88250|88250|88250|86250|86250|40256
1267398000000|2010-02-28 23:00:00|87600|87600|88450|88450|88500|88500|87600|87600|19143
1267484400000|2010-03-01 23:00:00|88850|88850|89400|89400|89650|89650|88500|88500|27149
1267570800000|2010-03-02 23:00:00|89350|89350|89700|89700|89800|89800|88550|88550|40504
1267657200000|2010-03-03 23:00:00|89000|89000|89300|89300|89650|89650|88700|88700|19889
1267743600000|2010-03-04 23:00:00|88700|88700|90000|90000|90400|90400|88650|88650|25792
1268002800000|2010-03-07 23:00:00|90450|90450|89250|89250|90450|90450|89050|89050|29664
1268089200000|2010-03-08 23:00:00|90200|90200|88650|88650|90200|90200|87950|87950|41153
1268175600000|2010-03-09 23:00:00|89150|89150|88400|88400|89550|89550|87900|87900|36848
1268262000000|2010-03-10 23:00:00|89000|89000|89000|89000|89150|89150|88650|88650|35984
1268348400000|2010-03-11 23:00:00|88900|88900|89000|89000|89200|89200|88550|88550|23084
1268607600000|2010-03-14 23:00:00|89000|89000|89000|89000|89200|89200|88750|88750|20794
1268694000000|2010-03-15 23:00:00|88900|88900|91750|91750|91750|91750|88900|88900|75028
1268780400000|2010-03-16 23:00:00|92050|92050|92600|92600|92750|92750|91600|91600|47853
1268866800000|2010-03-17 23:00:00|93000|93000|92700|92700|93100|93100|92000|92000|37888
1268953200000|2010-03-18 23:00:00|92750|92750|93050|93050|93250|93250|92250|92250|77907
1269212400000|2010-03-21 23:00:00|91950|91950|93550|93550|93700|93700|91750|91750|35934
1269298800000|2010-03-22 23:00:00|93100|93100|93850|93850|93950|93950|92900|92900|27253
1269385200000|2010-03-23 23:00:00|94000|94000|92000|92000|94000|94000|91400|91400|32107
1269471600000|2010-03-24 23:00:00|92550|92550|92700|92700|92800|92800|91500|91500|29863
1269558000000|2010-03-25 23:00:00|92400|92400|92600|92600|92700|92700|91950|91950|32280
1269813600000|2010-03-28 22:00:00|91000|91000|91400|91400|92200|92200|90500|90500|35177
1269900000000|2010-03-29 22:00:00|92600|92600|92500|92500|93450|93450|92400|92400|53358
1269986400000|2010-03-30 22:00:00|92450|92450|92500|92500|93100|93100|92450|92450|37224
1270072800000|2010-03-31 22:00:00|93650|93650|92900|92900|93700|93700|92400|92400|35982
1270504800000|2010-04-05 22:00:00|93400|93400|93200|93200|93850|93850|92950|92950|39576
1270591200000|2010-04-06 22:00:00|93700|93700|92400|92400|93700|93700|92150|92150|30791
1270677600000|2010-04-07 22:00:00|92250|92250|93300|93300|94350|94350|91700|91700|49893
1270764000000|2010-04-08 22:00:00|98850|98850|98350|98350|101200|101200|97800|97800|140891
1271023200000|2010-04-11 22:00:00|99500|99500|98000|98000|99650|99650|97550|97550|51465
1271109600000|2010-04-12 22:00:00|98000|98000|96950|96950|98400|98400|96650|96650|53630
1271196000000|2010-04-13 22:00:00|97050|97050|97300|97300|97950|97950|96700|96700|52978
1271282400000|2010-04-14 22:00:00|97450|97450|97150|97150|97850|97850|96850|96850|31545
1271368800000|2010-04-15 22:00:00|97300|97300|95850|95850|97850|97850|95400|95400|40883
1271628000000|2010-04-18 22:00:00|95750|95750|94700|94700|96400|96400|93650|93650|41153
1271714400000|2010-04-19 22:00:00|94800|94800|94750|94750|96300|96300|94750|94750|32058
1271800800000|2010-04-20 22:00:00|95900|95900|94700|94700|96100|96100|94700|94700|43217
1271887200000|2010-04-21 22:00:00|94450|94450|93150|93150|95150|95150|92650|92650|52965
1271973600000|2010-04-22 22:00:00|93550|93550|95000|95000|96000|96000|93300|93300|48614
1272232800000|2010-04-25 22:00:00|95650|95650|94300|94300|95650|95650|93450|93450|31629
1272319200000|2010-04-26 22:00:00|94750|94750|94450|94450|95300|95300|93900|93900|43758
1272405600000|2010-04-27 22:00:00|93850|93850|92850|92850|94500|94500|92500|92500|39111
1272492000000|2010-04-28 22:00:00|93050|93050|95500|95500|95700|95700|92700|92700|56558
1272578400000|2010-04-29 22:00:00|94900|94900|94200|94200|95500|95500|93900|93900|39908
1272837600000|2010-05-02 22:00:00|94600|94600|95500|95500|95800|95800|93950|93950|26296
1272924000000|2010-05-03 22:00:00|95250|95250|93150|93150|96800|96800|92800|92800|60946
1273010400000|2010-05-04 22:00:00|92800|92800|91550|91550|93700|93700|91300|91300|56698
1273096800000|2010-05-05 22:00:00|91000|91000|91300|91300|93000|93000|90250|90250|44466
1273183200000|2010-05-06 22:00:00|89250|89250|88950|88950|90800|90800|88000|88000|50611
1273442400000|2010-05-09 22:00:00|91550|91550|93800|93800|94050|94050|91200|91200|50445
1273528800000|2010-05-10 22:00:00|93000|93000|93550|93550|94050|94050|92350|92350|27622
1273615200000|2010-05-11 22:00:00|94250|94250|95800|95800|96150|96150|94050|94050|39208
1273788000000|2010-05-13 22:00:00|96000|96000|94100|94100|96800|96800|93950|93950|41248
1274047200000|2010-05-16 22:00:00|93150|93150|93100|93100|94400|94400|93100|93100|28502
1274133600000|2010-05-17 22:00:00|94150|94150|93750|93750|94550|94550|93200|93200|20880
1274220000000|2010-05-18 22:00:00|93250|93250|92150|92150|93600|93600|92000|92000|35460
1274306400000|2010-05-19 22:00:00|93150|93150|89800|89800|93150|93150|88750|88750|35434
1274392800000|2010-05-20 22:00:00|88700|88700|89400|89400|89900|89900|88000|88000|43843
1274738400000|2010-05-24 22:00:00|87900|87900|86800|86800|88400|88400|86150|86150|77314
1274824800000|2010-05-25 22:00:00|88700|88700|88650|88650|89650|89650|87350|87350|52222
1274911200000|2010-05-26 22:00:00|89950|89950|90550|90550|90750|90750|89100|89100|39459
1274997600000|2010-05-27 22:00:00|90750|90750|90450|90450|91700|91700|90300|90300|35058
1275256800000|2010-05-30 22:00:00|90850|90850|90750|90750|91400|91400|90200|90200|15350
1275343200000|2010-05-31 22:00:00|89950|89950|90000|90000|90950|90950|88950|88950|38046
1275429600000|2010-06-01 22:00:00|89600|89600|91000|91000|91100|91100|89300|89300|21070
1275516000000|2010-06-02 22:00:00|92500|92500|91950|91950|92900|92900|91900|91900|17247
1275602400000|2010-06-03 22:00:00|93650|93650|93050|93050|94900|94900|92700|92700|53361
1275861600000|2010-06-06 22:00:00|92050|92050|92650|92650|93050|93050|92050|92050|51170
1275948000000|2010-06-07 22:00:00|93900|93900|92500|92500|93900|93900|91900|91900|49960
1276034400000|2010-06-08 22:00:00|92100|92100|92900|92900|93050|93050|91400|91400|43241
1276120800000|2010-06-09 22:00:00|92900|92900|96150|96150|96200|96200|92900|92900|32357
1276207200000|2010-06-10 22:00:00|96950|96950|94550|94550|96950|96950|94150|94150|33306
1276466400000|2010-06-13 22:00:00|95150|95150|96150|96150|96550|96550|94850|94850|24100
1276552800000|2010-06-14 22:00:00|94750|94750|95350|95350|96050|96050|94700|94700|19945
1276639200000|2010-06-15 22:00:00|96550|96550|95200|95200|96550|96550|94200|94200|31222
1276725600000|2010-06-16 22:00:00|94700|94700|95000|95000|95850|95850|94550|94550|23721
1276812000000|2010-06-17 22:00:00|96600|96600|94850|94850|96600|96600|94850|94850|38058
1277071200000|2010-06-20 22:00:00|95900|95900|96450|96450|97000|97000|95650|95650|22641
1277157600000|2010-06-21 22:00:00|96000|96000|95550|95550|96300|96300|95200|95200|12967
1277244000000|2010-06-22 22:00:00|95050|95050|95450|95450|97000|97000|95050|95050|27023
1277330400000|2010-06-23 22:00:00|96150|96150|94500|94500|96150|96150|94100|94100|30512
1277416800000|2010-06-24 22:00:00|94700|94700|94150|94150|95400|95400|93000|93000|37025
1277676000000|2010-06-27 22:00:00|94200|94200|94900|94900|95400|95400|93700|93700|20391
1277762400000|2010-06-28 22:00:00|93600|93600|91900|91900|94200|94200|91700|91700|22484
1277848800000|2010-06-29 22:00:00|92250|92250|92150|92150|93000|93000|91600|91600|25571
1277935200000|2010-06-30 22:00:00|91450|91450|90750|90750|92400|92400|90200|90200|25446
1278021600000|2010-07-01 22:00:00|91250|91250|90900|90900|91850|91850|90250|90250|20606
1278280800000|2010-07-04 22:00:00|90900|90900|90150|90150|91000|91000|90000|90000|11297
1278367200000|2010-07-05 22:00:00|90650|90650|91250|91250|91850|91850|90600|90600|20271
1278453600000|2010-07-06 22:00:00|90750|90750|91400|91400|92200|92200|90500|90500|20152
1278540000000|2010-07-07 22:00:00|93300|93300|92500|92500|93400|93400|92150|92150|30440
1278626400000|2010-07-08 22:00:00|93400|93400|93000|93000|93400|93400|92350|92350|31626
1278885600000|2010-07-11 22:00:00|93200|93200|92450|92450|93500|93500|92350|92350|27502
1278972000000|2010-07-12 22:00:00|92800|92800|94850|94850|94950|94950|92450|92450|16404
1279058400000|2010-07-13 22:00:00|95000|95000|94100|94100|95250|95250|93700|93700|30536
1279144800000|2010-07-14 22:00:00|93350|93350|94350|94350|95400|95400|93350|93350|31880
1279231200000|2010-07-15 22:00:00|93700|93700|93000|93000|94550|94550|92800|92800|26859
1279490400000|2010-07-18 22:00:00|93050|93050|92050|92050|93300|93300|91700|91700|12993
1279576800000|2010-07-19 22:00:00|92900|92900|91300|91300|92900|92900|90800|90800|17402
1279663200000|2010-07-20 22:00:00|92150|92150|93500|93500|93900|93900|91900|91900|22635
1279749600000|2010-07-21 22:00:00|93500|93500|94950|94950|95400|95400|92050|92050|23989
1279836000000|2010-07-22 22:00:00|94500|94500|95600|95600|95750|95750|94300|94300|20194
1280095200000|2010-07-25 22:00:00|96050|96050|96050|96050|96150|96150|95100|95100|21033
1280181600000|2010-07-26 22:00:00|96000|95900|96300|96250|96900|96800|95500|95200|25507
1280268000000|2010-07-27 22:00:00|96250|96200|95900|95800|96950|96600|95650|95500|15609
1280354400000|2010-07-28 22:00:00|96000|95900|96150|96000|98500|98400|95900|95800|33356
1280440800000|2010-07-29 22:00:00|96100|95950|96250|96100|96950|96800|95300|95050|17828
1280700000000|2010-08-01 22:00:00|97050|96300|97650|97600|98150|98050|96900|96100|16875
1280786400000|2010-08-02 22:00:00|97700|97500|97850|97700|98300|98150|97000|96800|26513
1280872800000|2010-08-03 22:00:00|97800|97600|97350|97300|97950|97700|96300|96200|29261
1280959200000|2010-08-04 22:00:00|97300|97200|98900|98850|99900|99800|97250|97200|32042
1281045600000|2010-08-05 22:00:00|98850|98850|96750|96750|99500|99500|96000|96000|45406
1281304800000|2010-08-08 22:00:00|97750|97500|96000|95850|97750|97500|95600|95450|14095
1281391200000|2010-08-09 22:00:00|95950|95900|95550|95450|96450|96200|95100|95050|16423
1281477600000|2010-08-10 22:00:00|95500|95500|94350|94200|96050|95650|94350|94200|17384
1281564000000|2010-08-11 22:00:00|94300|94150|94200|94050|96650|96050|93950|93800|24534
1281650400000|2010-08-12 22:00:00|95700|95700|94900|94900|95850|95850|93700|93700|21283
1281909600000|2010-08-15 22:00:00|95400|95000|94200|94100|95800|95600|93700|93450|13726
1281996000000|2010-08-16 22:00:00|94150|94050|95550|95450|95550|95450|93950|93850|22921
1282082400000|2010-08-17 22:00:00|95600|95500|96250|96200|96300|96250|94700|94550|21070
1282168800000|2010-08-18 22:00:00|96300|96250|94750|94550|96850|96700|94450|94250|28149
1282255200000|2010-08-19 22:00:00|94300|94300|93500|93500|94950|94950|92750|92750|34693
1282514400000|2010-08-22 22:00:00|93900|93650|92550|92450|94400|93750|92250|92150|16147
1282600800000|2010-08-23 22:00:00|92500|92400|91950|91850|92750|92600|91550|91450|17773
1282687200000|2010-08-24 22:00:00|91900|91750|92750|92650|94950|94900|91900|91750|32648
1282773600000|2010-08-25 22:00:00|92700|92700|95150|95050|95700|95600|92550|92500|38286
1282860000000|2010-08-26 22:00:00|95500|95500|96300|96300|96400|96400|94700|94700|29508
1283119200000|2010-08-29 22:00:00|97000|96350|95250|95100|97000|96800|94850|94700|18224
1283205600000|2010-08-30 22:00:00|95150|95500|96850|96800|97000|96950|95100|95000|38459
1283292000000|2010-08-31 22:00:00|96950|96850|99600|99450|99600|99450|96500|96400|38221
1283378400000|2010-09-01 22:00:00|99650|99500|99850|99800|100000|99950|99200|98900|21069
1283464800000|2010-09-02 22:00:00|99800|99750|98300|98250|100000|99800|97600|97500|45686
1283724000000|2010-09-05 22:00:00|98400|98200|98900|98800|99800|99700|98250|98050|13497
1283810400000|2010-09-06 22:00:00|98950|98850|98650|98550|99000|98850|98200|98000|11877
1283896800000|2010-09-07 22:00:00|98700|98600|99200|99100|99450|99400|98100|98000|15905
1283983200000|2010-09-08 22:00:00|99250|99150|99100|99050|99400|99300|98800|98700|15174
1284069600000|2010-09-09 22:00:00|99150|99100|98950|98900|99450|99300|98700|98650|12956
1284328800000|2010-09-12 22:00:00|99450|98950|99400|99300|99600|99500|99200|98900|10145
1284415200000|2010-09-13 22:00:00|99350|99350|99200|99100|99650|99600|98600|98550|22241
1284501600000|2010-09-14 22:00:00|99250|99150|99200|99150|99450|99400|98400|98300|19361
1284588000000|2010-09-15 22:00:00|99200|99100|99600|99500|99750|99650|98850|98800|13329
1284674400000|2010-09-16 22:00:00|99650|99650|98850|98850|99950|99950|98250|98250|46554
1284933600000|2010-09-19 22:00:00|99200|98750|99450|99350|99450|99400|98650|98550|12515
1285020000000|2010-09-20 22:00:00|99500|99400|99700|99550|100000|99950|98800|98700|9763
1285106400000|2010-09-21 22:00:00|99650|99500|99200|99100|99850|99700|98500|98350|17947
1285192800000|2010-09-22 22:00:00|99800|99800|98500|98500|99800|99800|97750|97750|21655
1285279200000|2010-09-23 22:00:00|98450|98450|99300|99300|99450|99450|97850|97850|24300
1285538400000|2010-09-26 22:00:00|99300|99300|99050|99050|99700|99700|98500|98500|18385
1285624800000|2010-09-27 22:00:00|99050|99050|100400|100400|101400|101400|98350|98350|40557
1285711200000|2010-09-28 22:00:00|101000|100500|100500|100400|101600|101400|100400|100300|23276
1285797600000|2010-09-29 22:00:00|100400|100300|100600|100500|101000|100800|99550|99500|16131
1285884000000|2010-09-30 22:00:00|99950|99950|99600|99600|101300|101300|99300|99300|23097
1286143200000|2010-10-03 22:00:00|99950|99600|98450|98400|100000|99900|98450|98300|24362
1286229600000|2010-10-04 22:00:00|98400|98300|99600|99550|100200|100100|98100|98000|16021
1286316000000|2010-10-05 22:00:00|99700|99600|101500|101400|101800|101700|99600|99550|24489
1286402400000|2010-10-06 22:00:00|101600|101500|100500|100300|101800|101500|100100|100000|28648
1286488800000|2010-10-07 22:00:00|100400|100400|100200|100100|101400|100800|99950|99900|20997
1286748000000|2010-10-10 22:00:00|100300|100200|100300|100200|101000|100800|99300|99250|20436
1286834400000|2010-10-11 22:00:00|100200|100100|101000|100900|101400|101300|99550|99500|18793
1286920800000|2010-10-12 22:00:00|100900|100800|101400|101300|102000|101900|100800|100600|21346
1287007200000|2010-10-13 22:00:00|101300|101200|101000|100900|101800|101700|101000|100900|19501
1287093600000|2010-10-14 22:00:00|100900|100900|100500|100500|101200|101200|100100|100100|13704
1287352800000|2010-10-17 22:00:00|100900|100700|101100|100900|101200|101100|100100|100000|9965
1287439200000|2010-10-18 22:00:00|101000|100700|100500|100400|101100|100900|100100|100000|8943
1287525600000|2010-10-19 22:00:00|100400|100100|100200|100100|100900|100800|100100|100000|9071
1287612000000|2010-10-20 22:00:00|100300|100200|102000|101900|102000|101900|100300|100100|13777
1287698400000|2010-10-21 22:00:00|101900|101800|102100|102000|102700|102600|101600|101400|12482
1287957600000|2010-10-24 22:00:00|102400|102300|102400|102300|102900|102700|102300|101800|6510
1288044000000|2010-10-25 22:00:00|102600|102500|101500|101400|102600|102500|100900|100400|11502
1288130400000|2010-10-26 22:00:00|101600|101500|100400|100300|101600|101500|100300|100200|15243
1288216800000|2010-10-27 22:00:00|100500|100400|101400|101000|101700|101600|100400|100300|12855
1288303200000|2010-10-28 22:00:00|100900|100900|101400|101400|101700|101700|100100|100100|21998
1288566000000|2010-10-31 23:00:00|101700|101600|101800|101700|101800|101700|101700|101600|301
1288652400000|2010-11-01 23:00:00|101700|101600|101900|101600|102200|101800|101700|101600|284
1288738800000|2010-11-02 23:00:00|101600|101500|101200|101300|102700|101900|101200|101300|418
1288825200000|2010-11-03 23:00:00|102300|102000|102100|102000|103200|103000|102100|102000|11292
1288911600000|2010-11-04 23:00:00|102800|102100|102200|101900|102800|102600|101800|101600|11136
1289170800000|2010-11-07 23:00:00|102300|102200|103900|103800|104100|104000|101700|101500|52904
1289257200000|2010-11-08 23:00:00|104400|103900|101600|101500|104800|104600|101500|101300|64842
1289343600000|2010-11-09 23:00:00|101300|101100|99900|99700|101800|101500|99050|99000|41727
1289430000000|2010-11-10 23:00:00|100000|99900|100100|99950|101100|100900|99900|99800|19313
1289516400000|2010-11-11 23:00:00|99650|99600|100400|100100|100900|100800|98300|98250|26320
1289775600000|2010-11-14 23:00:00|100500|100100|101300|101200|101700|101400|100100|100000|21736
1289862000000|2010-11-15 23:00:00|101400|101000|99750|99650|101500|101300|99700|99600|19477
1289948400000|2010-11-16 23:00:00|100000|99700|100300|100200|101000|100900|99900|99700|13246
1290034800000|2010-11-17 23:00:00|100900|100700|101100|101000|101600|101500|100300|100100|21012
1290121200000|2010-11-18 23:00:00|101300|101000|101600|101500|101800|101600|100800|100600|7379
1290380400000|2010-11-21 23:00:00|101900|101900|101300|101100|102000|101900|101000|100900|8408
1290466800000|2010-11-22 23:00:00|100400|100100|101300|101000|101800|101700|100400|100100|19168
1290553200000|2010-11-23 23:00:00|101700|100500|101800|101700|102000|101800|101000|100500|9873
1290639600000|2010-11-24 23:00:00|102000|101600|103200|103000|103200|103100|101700|101400|11751
1290726000000|2010-11-25 23:00:00|101400|101200|102300|102100|102400|102200|101000|100500|19304
1290985200000|2010-11-28 23:00:00|102400|102300|101900|101800|102900|102800|101300|101200|22438
1291071600000|2010-11-29 23:00:00|102000|101600|101000|100900|102000|101800|100500|100300|14240
1291158000000|2010-11-30 23:00:00|100100|99750|101600|101400|102300|102100|100100|99750|15250
1291244400000|2010-12-01 23:00:00|102600|102300|103100|103000|103900|103800|102000|101800|20493
1291330800000|2010-12-02 23:00:00|103300|103200|103600|103400|103700|103600|102700|102500|9023
1291590000000|2010-12-05 23:00:00|103800|103100|103800|103700|104000|103900|103200|102900|7682
1291676400000|2010-12-06 23:00:00|104500|104200|104800|104700|105600|105500|104100|104000|21539
1291762800000|2010-12-07 23:00:00|105000|104100|104600|104500|106200|106100|104600|104100|18723
1291849200000|2010-12-08 23:00:00|104700|104600|103700|103200|105300|104900|103100|103000|14589
1291935600000|2010-12-09 23:00:00|103500|103300|102500|102400|104300|104200|101900|101800|18886
1292194800000|2010-12-12 23:00:00|102800|102600|102900|102800|103300|103100|102100|102000|10865
1292281200000|2010-12-13 23:00:00|103000|102300|102200|102100|103000|102700|101900|101800|11864
1292367600000|2010-12-14 23:00:00|102300|102400|101900|101500|102800|102500|101400|101200|19538
1292454000000|2010-12-15 23:00:00|102200|101600|101700|101600|102200|101800|101400|101100|9382
1292540400000|2010-12-16 23:00:00|101400|101300|102100|101900|102800|102400|101400|101300|25740
1292799600000|2010-12-19 23:00:00|102200|102100|102200|102100|102700|102500|101700|101500|21175
1292886000000|2010-12-20 23:00:00|102500|102300|102500|102400|102700|102500|101700|101600|12680
1292972400000|2010-12-21 23:00:00|102000|101900|102500|102400|102600|102400|100800|100700|18347
1293058800000|2010-12-22 23:00:00|102000|101900|101500|101400|102000|101900|100900|100800|11250
1293404400000|2010-12-26 23:00:00|101500|101200|102000|101500|102000|101900|101100|100600|3789
1293490800000|2010-12-27 23:00:00|101900|101600|102200|102100|102500|102300|101600|101400|5057
1293577200000|2010-12-28 23:00:00|102500|101700|102300|102200|102500|102400|101900|101500|3998
1293663600000|2010-12-29 23:00:00|102500|102100|101000|100900|102500|102100|100900|100800|8137
1294009200000|2011-01-02 23:00:00|102300|101200|101600|101500|102800|102500|101400|101200|9045
1294095600000|2011-01-03 23:00:00|102000|101900|101300|101200|102000|101900|100400|100200|25727
1294182000000|2011-01-04 23:00:00|101400|100900|98900|98500|101400|101000|97500|97200|45318
1294268400000|2011-01-05 23:00:00|98950|98550|96300|96200|99150|99050|96200|96050|43413
1294354800000|2011-01-06 23:00:00|96500|96400|96350|96200|97000|96900|96250|96150|29650
1294614000000|2011-01-09 23:00:00|96550|96500|97500|97400|97850|97800|96400|96300|32719
1294700400000|2011-01-10 23:00:00|97700|97550|99400|99300|100200|100100|97500|97400|45449
1294786800000|2011-01-11 23:00:00|99900|99150|100200|100000|100700|100400|98750|98550|23402
1294873200000|2011-01-12 23:00:00|100300|99700|98650|98550|100300|99900|98350|98300|20592
1294959600000|2011-01-13 23:00:00|98900|98800|98050|97850|98950|98800|96550|96500|29963
1295218800000|2011-01-16 23:00:00|98100|97950|98050|98000|98300|98200|97150|97050|17273
1295305200000|2011-01-17 23:00:00|98500|98400|97800|97650|98500|98450|97400|97300|30136
1295391600000|2011-01-18 23:00:00|97500|97300|96550|96450|97950|97900|96450|96350|30461
1295478000000|2011-01-19 23:00:00|96400|96150|96050|96000|97700|97550|96000|95900|29201
1295564400000|2011-01-20 23:00:00|96000|95900|94950|94900|96300|96000|94950|94800|35918
1295823600000|2011-01-23 23:00:00|95600|95500|95000|94900|95650|95500|94300|94200|27674
1295910000000|2011-01-24 23:00:00|95400|95300|94850|94750|95700|95450|94700|94550|17723
1295996400000|2011-01-25 23:00:00|94750|94600|95250|95100|95500|95400|94550|94500|31811
1296082800000|2011-01-26 23:00:00|95400|95300|96300|96100|97300|97250|95250|95100|40177
1296169200000|2011-01-27 23:00:00|96250|96000|94650|94600|96250|96050|94250|94200|25886
1296428400000|2011-01-30 23:00:00|94500|94400|93550|93500|94600|94500|93500|93400|21103
1296514800000|2011-01-31 23:00:00|94100|93550|95300|95100|95400|95300|93600|93500|24983
1296601200000|2011-02-01 23:00:00|95500|95300|95700|95600|96300|96200|95100|94650|23426
1296687600000|2011-02-02 23:00:00|96250|95550|95400|95350|96250|96000|95000|94800|15525
1296774000000|2011-02-03 23:00:00|95250|95050|94850|94750|95700|95400|94850|94750|21993
1297033200000|2011-02-06 23:00:00|95400|95300|96000|95900|96600|96500|95300|95200|31897
1297119600000|2011-02-07 23:00:00|95300|95000|92500|92350|95900|95150|91850|91750|108290
1297206000000|2011-02-08 23:00:00|92300|92000|91500|91450|92500|92400|91100|91000|80352
1297292400000|2011-02-09 23:00:00|91400|91100|91200|91100|91500|91400|90700|90600|58694
1297378800000|2011-02-10 23:00:00|90850|90800|92350|92300|92950|92900|90800|90750|39691
1297638000000|2011-02-13 23:00:00|92900|92650|93400|93350|93850|93800|92750|92650|36492
1297724400000|2011-02-14 23:00:00|94000|93900|94550|94500|94650|94550|94000|93650|33534
1297810800000|2011-02-15 23:00:00|94750|94300|94250|94100|94750|94700|94200|94100|26043
1297897200000|2011-02-16 23:00:00|95000|94700|94400|94350|95100|95050|93700|93650|24873
1297983600000|2011-02-17 23:00:00|95100|95000|95200|95200|95750|95650|94050|94000|26323
1298242800000|2011-02-20 23:00:00|95200|95100|94850|94800|95850|95800|94600|94550|30379
1298329200000|2011-02-21 23:00:00|94700|94500|94700|94650|94850|94650|93100|93050|38780
1298415600000|2011-02-22 23:00:00|94500|94050|92100|92000|94500|94300|91750|91650|53806
1298502000000|2011-02-23 23:00:00|92000|91900|91150|91050|92500|92250|90900|90850|50174
1298588400000|2011-02-24 23:00:00|91950|91650|91550|91500|92000|91950|91200|91100|33263
1298847600000|2011-02-27 23:00:00|91800|91350|92600|92500|92800|92700|91550|91300|23974
1298934000000|2011-02-28 23:00:00|92750|92600|92950|92850|93900|93850|92250|91800|29761
1299020400000|2011-03-01 23:00:00|92800|92150|92900|92800|93500|93450|92200|92100|16537
1299106800000|2011-03-02 23:00:00|93900|93500|93800|93700|94500|94400|93350|93200|21712
1299193200000|2011-03-03 23:00:00|94150|94000|93800|93650|94500|94350|93350|93200|14369
1299452400000|2011-03-06 23:00:00|93850|93500|93550|93400|94400|94250|93400|93300|10449
1299538800000|2011-03-07 23:00:00|93800|93150|93700|93500|94000|93850|93100|93050|14467
1299625200000|2011-03-08 23:00:00|93500|93450|94000|93800|95350|95300|93500|93450|22713
1299711600000|2011-03-09 23:00:00|93650|93600|93250|93150|94000|93900|93150|93100|13794
1299798000000|2011-03-10 23:00:00|92700|92600|92100|92000|93000|92800|91750|91600|24880
1300057200000|2011-03-13 23:00:00|91500|91300|91200|91150|92000|91900|91050|91000|13258
1300143600000|2011-03-14 23:00:00|90350|90300|89250|89150|91150|90700|87400|87350|58580
1300230000000|2011-03-15 23:00:00|90950|90000|89200|89050|91000|90850|89000|88750|32911
1300316400000|2011-03-16 23:00:00|89750|89700|89600|89400|90400|90350|88900|88700|28500
1300402800000|2011-03-17 23:00:00|90000|89950|89500|89450|90350|90200|89300|89100|60645
1300662000000|2011-03-20 23:00:00|90800|90650|89950|89900|90900|90850|89800|89700|25334
1300748400000|2011-03-21 23:00:00|90350|90100|89700|89600|90750|90350|89000|88900|31394
1300834800000|2011-03-22 23:00:00|89650|89100|90100|90050|90200|90100|89250|89100|21567
1300921200000|2011-03-23 23:00:00|90600|90500|91800|91700|91850|91750|90600|90500|15852
1301007600000|2011-03-24 23:00:00|92300|92150|91350|91250|92500|92150|90550|90500|24903
1301263200000|2011-03-27 22:00:00|90300|90000|90200|90050|90550|90450|89950|89500|20794
1301349600000|2011-03-28 22:00:00|90500|90200|91250|91200|91300|91250|89950|89850|20037
1301436000000|2011-03-29 22:00:00|92200|92100|92550|92400|92900|92850|92100|92000|31344
1301522400000|2011-03-30 22:00:00|93050|92950|92600|92550|93050|92950|92100|92000|13103
1301608800000|2011-03-31 22:00:00|93000|92700|93700|93650|93750|93700|92650|92500|19711
1301868000000|2011-04-03 22:00:00|94000|93850|93850|93550|94500|94450|93400|93300|20422
1301954400000|2011-04-04 22:00:00|94050|94000|93450|93250|94450|94200|92800|92750|27220
1302040800000|2011-04-05 22:00:00|93850|93750|93350|93300|93950|93750|93300|93200|12944
1302127200000|2011-04-06 22:00:00|93600|93350|92650|92500|93800|93550|92500|92450|26208
1302213600000|2011-04-07 22:00:00|91550|91100|93200|93150|93750|93700|91200|91050|29999
1302472800000|2011-04-10 22:00:00|93950|93750|93600|93500|95700|95500|93450|92550|27221
1302559200000|2011-04-11 22:00:00|93350|92850|92400|92350|93900|93750|92400|92350|27964
1302645600000|2011-04-12 22:00:00|92900|92800|92900|92650|93650|93500|92800|92650|20665
1302732000000|2011-04-13 22:00:00|92850|92550|92700|92600|93400|93250|92600|92500|10296
1302818400000|2011-04-14 22:00:00|92550|92400|92850|92750|93400|93150|92300|92200|18105
1303077600000|2011-04-17 22:00:00|93350|92600|91750|91500|93450|93250|91150|91050|15829
1303164000000|2011-04-18 22:00:00|92100|91700|92450|92400|92950|92850|91800|91450|15504
1303250400000|2011-04-19 22:00:00|93000|92900|93100|93050|93450|93300|92750|92450|36229
1303336800000|2011-04-20 22:00:00|96000|95850|96000|95900|97500|97200|95800|95500|50266
1303768800000|2011-04-25 22:00:00|97150|96000|96500|96300|97150|96800|95300|95250|18826
1303855200000|2011-04-26 22:00:00|97000|96350|96400|96300|97000|96900|95350|95250|19866
1303941600000|2011-04-27 22:00:00|96500|96350|95200|94900|96650|96500|94800|94650|27941
1304028000000|2011-04-28 22:00:00|95800|95000|96150|96050|96400|96300|95600|95000|10765
1304287200000|2011-05-01 22:00:00|96550|96500|96450|96300|96900|96800|96150|96000|9230
1304373600000|2011-05-02 22:00:00|96400|96050|96050|95950|96400|96300|95900|95800|11926
1304460000000|2011-05-03 22:00:00|95850|95500|94750|94600|96400|96200|94650|94600|21410
1304546400000|2011-05-04 22:00:00|95250|95100|94400|94350|95600|95500|94200|94100|17523
1304632800000|2011-05-05 22:00:00|95150|94200|94600|94550|95550|95050|94150|94000|26124
1304892000000|2011-05-08 22:00:00|95100|94200|93950|93900|95150|95000|93900|93800|19604
1304978400000|2011-05-09 22:00:00|94500|94050|94050|93950|94700|94450|93400|93200|55090
1305064800000|2011-05-10 22:00:00|94300|94200|93200|93150|94700|94500|92350|92300|37246
1305151200000|2011-05-11 22:00:00|92850|92450|93700|93650|94000|93900|92350|92200|39012
1305237600000|2011-05-12 22:00:00|94000|93800|93500|93400|94900|94800|93200|93100|37923
1305496800000|2011-05-15 22:00:00|93150|92650|93250|93100|94000|93600|92750|92650|21115
1305583200000|2011-05-16 22:00:00|93100|93000|91950|91900|93800|93550|91450|91350|35670
1305669600000|2011-05-17 22:00:00|93200|93000|93050|93000|93750|93550|92850|92700|29861
1305756000000|2011-05-18 22:00:00|93650|93200|93800|93600|94350|94250|93050|93000|22177
1305842400000|2011-05-19 22:00:00|94400|93950|94350|94250|95400|95350|94000|93850|34813
1306101600000|2011-05-22 22:00:00|93400|93200|92650|92550|94500|93850|92250|92200|31992
1306188000000|2011-05-23 22:00:00|92950|92900|92500|92400|93900|93550|92400|92350|23023
1306274400000|2011-05-24 22:00:00|92000|91800|92400|92350|92800|92700|91700|91600|27465
1306360800000|2011-05-25 22:00:00|92950|92800|92600|92450|92950|92850|92200|91700|20975
1306447200000|2011-05-26 22:00:00|93050|93000|93150|93000|93550|93350|92700|92600|23115
1306706400000|2011-05-29 22:00:00|93250|92800|93050|92950|94100|94000|92750|92500|20897
1306792800000|2011-05-30 22:00:00|93700|93600|94200|94050|94750|94650|93350|92650|15885
1306879200000|2011-05-31 22:00:00|94350|94300|93650|93450|94550|94450|93450|93400|19963
1307052000000|2011-06-02 22:00:00|93050|93000|93050|92950|93700|93450|92250|92050|21441
1307311200000|2011-06-05 22:00:00|93050|92300|92950|92750|93600|93500|92500|92300|17073
1307397600000|2011-06-06 22:00:00|93050|92600|92200|92100|93050|92750|91750|91700|13398
1307484000000|2011-06-07 22:00:00|91700|91500|90900|90750|92000|91700|90450|90400|20886
1307570400000|2011-06-08 22:00:00|91000|90450|91000|90850|91500|91100|90400|90200|19725
1307656800000|2011-06-09 22:00:00|90750|90350|91000|90850|91150|91000|90300|90200|17262
1308002400000|2011-06-13 22:00:00|90800|90600|91200|91000|91500|91300|90550|90350|13654
1308088800000|2011-06-14 22:00:00|90900|90750|90200|90100|91650|91150|90000|89850|18988
1308175200000|2011-06-15 22:00:00|89950|89800|89000|88850|90650|90050|88200|88150|27215
1308261600000|2011-06-16 22:00:00|89150|89000|89600|89400|89750|89650|88200|88150|18952
1308520800000|2011-06-19 22:00:00|88650|88550|88450|88400|89250|88750|87950|87900|14732
1308607200000|2011-06-20 22:00:00|88750|88650|89100|89000|89600|89500|88500|88350|13972
1308693600000|2011-06-21 22:00:00|89100|89050|89650|89600|89900|89850|88800|88550|16870
1308780000000|2011-06-22 22:00:00|89050|88850|87550|87400|89300|89200|87350|87300|21573
1308866400000|2011-06-23 22:00:00|87900|87800|87450|87400|88400|88250|87250|87200|19069
1309125600000|2011-06-26 22:00:00|87450|87250|86750|86650|87600|87550|86200|86100|23166
1309212000000|2011-06-27 22:00:00|86700|86550|86700|86650|87500|87450|86400|86300|25361
1309298400000|2011-06-28 22:00:00|87500|87000|88450|88250|88500|88350|86950|86750|18142
1309384800000|2011-06-29 22:00:00|88700|88650|88900|88600|89850|89800|88450|88400|27520
1309471200000|2011-06-30 22:00:00|88800|88750|90500|90400|90600|90500|88750|88550|21291
1309816800000|2011-07-04 22:00:00|90250|90000|88600|88500|90250|90000|87150|87100|50637
1309903200000|2011-07-05 22:00:00|88800|88700|87800|87750|88800|88700|87100|87000|35536
1309989600000|2011-07-06 22:00:00|88850|88600|88250|88200|88850|88700|87700|87600|21471
1310076000000|2011-07-07 22:00:00|88500|88300|88500|88400|89150|89100|88000|87850|28631
1310335200000|2011-07-10 22:00:00|88450|88100|87550|87450|89000|88900|87250|87200|18002
1310421600000|2011-07-11 22:00:00|87150|87050|88550|88500|88950|88850|86900|86800|33864
1310508000000|2011-07-12 22:00:00|88650|88100|88050|87900|88650|88450|87400|87350|26638
1310594400000|2011-07-13 22:00:00|87500|87300|87700|87650|88000|87900|87300|87200|22129
1310680800000|2011-07-14 22:00:00|87450|87400|87450|87400|87900|87700|87250|87150|10119
1310940000000|2011-07-17 22:00:00|87300|87200|87200|87100|87800|87700|86750|86700|17513
1311026400000|2011-07-18 22:00:00|87700|87300|86100|86000|87700|87600|85900|85850|25869
1311112800000|2011-07-19 22:00:00|86500|86300|85900|85850|86500|86450|85550|85500|30206
1311199200000|2011-07-20 22:00:00|86000|85950|86750|86600|86800|86700|85600|85500|18177
1311285600000|2011-07-21 22:00:00|87600|87100|87250|87100|88150|88050|86650|86600|25060
1311544800000|2011-07-24 22:00:00|87000|86950|86800|86750|87450|87350|86750|86650|19133
1311631200000|2011-07-25 22:00:00|87150|87000|87000|86850|87500|87450|86350|86250|21894
1311717600000|2011-07-26 22:00:00|86650|86600|85750|85600|86750|86600|85650|85600|19318
1311804000000|2011-07-27 22:00:00|85550|85500|86100|86000|86500|86400|85550|85500|19309
1311890400000|2011-07-28 22:00:00|85900|85800|86950|86650|86950|86900|85600|85500|26593
1312236000000|2011-08-01 22:00:00|85750|85500|83200|83100|85950|85900|82700|82500|45176
1312322400000|2011-08-02 22:00:00|82850|82700|82500|82450|84400|84300|82050|81950|59611
1312408800000|2011-08-03 22:00:00|76500|76000|76050|76000|78500|78450|72350|72150|151775
1312495200000|2011-08-04 22:00:00|73250|73000|76950|76850|77750|77650|72150|72000|105142
1312754400000|2011-08-07 22:00:00|75350|75100|77550|77400|79800|79650|75350|75100|82627
1312840800000|2011-08-08 22:00:00|78450|77500|78000|77800|79000|78900|76750|76600|82458
1312927200000|2011-08-09 22:00:00|79400|79200|75100|75050|79550|79400|74850|74750|60835
1313013600000|2011-08-10 22:00:00|76500|76400|73800|73550|76500|76400|71200|71150|78356
1313100000000|2011-08-11 22:00:00|74700|74100|75350|75200|76750|76600|73050|72900|57681
1313359200000|2011-08-14 22:00:00|75650|75400|77650|77400|78800|78600|75500|75250|29345
1313445600000|2011-08-15 22:00:00|77600|77450|76450|76350|77950|77700|75500|75400|30092
1313532000000|2011-08-16 22:00:00|76400|76100|76700|76600|77300|77200|75450|75350|21288
1313618400000|2011-08-17 22:00:00|75950|75350|74450|74350|76900|76750|74200|74100|27976
1313704800000|2011-08-18 22:00:00|74350|73850|73450|73400|74950|74800|72450|72300|18835
1313964000000|2011-08-21 22:00:00|72650|72600|73600|73450|74850|74750|72650|72600|16727
1314050400000|2011-08-22 22:00:00|74900|73850|74700|74500|74950|74900|73550|73500|14236
1314136800000|2011-08-23 22:00:00|75000|74800|76300|76200|76800|76700|74750|74450|21286
1314223200000|2011-08-24 22:00:00|76750|76350|74800|74700|76900|76850|74400|74350|33375
1314309600000|2011-08-25 22:00:00|75550|74200|74550|74400|75550|75200|72650|72500|20109
1314568800000|2011-08-28 22:00:00|75800|75100|77600|77450|77950|77850|75450|75100|18402
1314655200000|2011-08-29 22:00:00|78400|78350|78000|77850|78850|78550|76950|76850|18580
1314741600000|2011-08-30 22:00:00|78800|78150|77900|77850|78800|78400|77800|77700|20295
1314828000000|2011-08-31 22:00:00|78200|78050|76650|76550|78350|78100|75950|75900|17541
1314914400000|2011-09-01 22:00:00|76450|75350|75850|75700|76450|75850|74000|73850|20238
1315173600000|2011-09-04 22:00:00|74150|73500|73950|73700|74700|74350|72800|72650|28509
1315260000000|2011-09-05 22:00:00|73900|73650|78500|78350|78700|78650|73650|73500|61983
1315346400000|2011-09-06 22:00:00|79500|79350|81400|81100|81450|81150|79300|79050|27164
1315432800000|2011-09-07 22:00:00|80500|80300|80100|79950|81500|80700|78750|78700|32073
1315519200000|2011-09-08 22:00:00|78850|78800|79000|78800|80200|80100|78850|78800|23857
1315778400000|2011-09-11 22:00:00|77550|77250|76600|76500|77550|77300|76100|75950|28921
1315864800000|2011-09-12 22:00:00|77800|76950|75650|75450|77800|77150|75250|75150|35835
1315951200000|2011-09-13 22:00:00|75000|74900|75750|75700|76350|76300|74850|74800|33552
1316037600000|2011-09-14 22:00:00|76300|76250|74800|74700|76400|76250|74250|74200|42819
1316124000000|2011-09-15 22:00:00|75200|74750|74350|74200|75650|75300|74200|74100|79445
1316383200000|2011-09-18 22:00:00|73500|73000|73300|73200|73800|73700|72500|72400|42986
1316469600000|2011-09-19 22:00:00|73150|73000|74600|74550|74600|74550|72750|72550|46180
1316556000000|2011-09-20 22:00:00|74650|74600|73750|73600|74700|74600|73600|73500|14230
1316642400000|2011-09-21 22:00:00|72600|72150|71150|71100|73200|72900|70950|70850|31480
1316728800000|2011-09-22 22:00:00|71650|71550|70650|70500|72200|72000|68600|68500|34364
1316988000000|2011-09-25 22:00:00|69700|69450|71150|71000|72050|71900|69450|69350|36822
1317074400000|2011-09-26 22:00:00|72800|72600|73650|73500|74250|74150|72550|72150|29855
1317160800000|2011-09-27 22:00:00|71850|70800|71000|70900|72550|72400|70750|70650|37977
1317247200000|2011-09-28 22:00:00|71050|71000|70850|70700|71400|71250|70300|70200|41383
1317333600000|2011-09-29 22:00:00|71100|70950|71000|70750|71100|71000|69850|69800|35289
1317592800000|2011-10-02 22:00:00|70400|69950|71250|71100|71350|71200|69900|69800|20326
1317679200000|2011-10-03 22:00:00|70550|70350|70850|70750|71200|71150|69750|69700|34846
1317765600000|2011-10-04 22:00:00|72450|72400|71850|71700|72800|72700|71300|71200|36471
1317852000000|2011-10-05 22:00:00|73000|72650|74350|74250|74600|74500|71900|71800|38267
1317938400000|2011-10-06 22:00:00|75600|75450|74900|74650|75950|75750|74050|74000|30288
1318197600000|2011-10-09 22:00:00|74750|74650|77400|74600|77400|74750|74000|73900|34878
1318284000000|2011-10-10 22:00:00|74750|74500|76300|76050|76400|76350|74650|74500|56677
1318370400000|2011-10-11 22:00:00|76650|76100|77150|77050|77700|77650|75750|75650|57634
1318456800000|2011-10-12 22:00:00|77300|76700|77550|77400|78250|78150|76050|75950|47484
1318543200000|2011-10-13 22:00:00|77900|77450|76900|76800|78200|78150|76650|76600|36157
1318802400000|2011-10-16 22:00:00|77650|76400|75950|75750|77900|77800|75800|75750|31038
1318888800000|2011-10-17 22:00:00|76100|75250|76350|76100|77050|77000|75150|73400|33687
1318975200000|2011-10-18 22:00:00|76600|76250|75150|74950|76700|76600|75100|74950|40351
1319061600000|2011-10-19 22:00:00|74850|74750|75700|75600|76550|76450|74550|74500|41590
1319148000000|2011-10-20 22:00:00|75850|75650|78450|78300|78500|78400|75450|75350|52357
1319407200000|2011-10-23 22:00:00|78600|78450|79100|79000|79450|79400|78350|78100|33819
1319493600000|2011-10-24 22:00:00|79400|78700|79500|79450|80200|80100|78650|78500|35887
1319580000000|2011-10-25 22:00:00|80300|80000|78950|78850|80350|80300|78150|78000|33486
1319666400000|2011-10-26 22:00:00|80900|79700|80850|80750|81750|81650|80250|79700|92841
1319752800000|2011-10-27 22:00:00|81100|80050|81150|81050|81500|81450|80600|80050|30124
1320015600000|2011-10-30 23:00:00|81750|79100|80450|80300|81900|81800|80350|79100|27398
1320102000000|2011-10-31 23:00:00|79100|77900|78800|78650|79450|79400|77350|77300|48165
1320188400000|2011-11-01 23:00:00|79900|79450|79500|79450|80150|80100|78600|78600|31034
1320274800000|2011-11-02 23:00:00|78850|78200|79950|79900|80200|80150|78350|78200|40701
1320361200000|2011-11-03 23:00:00|80500|79800|80550|80500|80850|80850|79650|79600|23621
1320620400000|2011-11-06 23:00:00|80550|80000|80650|80600|81350|81300|80150|80000|34006
1320706800000|2011-11-07 23:00:00|81050|80150|80350|80300|82750|82700|80250|80150|51475
1320793200000|2011-11-08 23:00:00|81200|80200|80250|80100|81200|81000|78250|78150|63806
1320879600000|2011-11-09 23:00:00|78800|78400|78850|78650|80550|80450|78400|78350|35442
1320966000000|2011-11-10 23:00:00|79300|78900|80400|80300|80650|80550|78450|78350|23314
1321225200000|2011-11-13 23:00:00|81050|80500|79850|79750|81050|80850|79650|79550|28901
1321311600000|2011-11-14 23:00:00|80000|79700|80600|80500|80900|80850|78900|78800|33305
1321398000000|2011-11-15 23:00:00|80750|79600|79600|79500|80750|80550|78750|78700|41842
1321484400000|2011-11-16 23:00:00|79500|78900|78950|78950|79600|79250|77700|77600|27064
1321570800000|2011-11-17 23:00:00|78400|78150|77400|77300|78500|78400|77200|77100|23116
1321830000000|2011-11-20 23:00:00|76700|76450|76350|76250|76700|76600|75000|74950|30685
1321916400000|2011-11-21 23:00:00|76700|76050|79350|79300|79450|79350|76400|76050|59544
1322002800000|2011-11-22 23:00:00|78850|78350|79650|79600|80550|80500|78700|78350|55912
1322089200000|2011-11-23 23:00:00|80200|79450|79200|79150|80500|80450|79000|78950|26324
1322175600000|2011-11-24 23:00:00|79050|78700|80000|79950|80350|80300|78450|78350|28391
1322434800000|2011-11-27 23:00:00|81000|80750|83150|83000|83400|83300|80700|80350|46855
1322521200000|2011-11-28 23:00:00|82850|82750|84100|83850|84200|84050|82750|82650|42881
1322607600000|2011-11-29 23:00:00|83850|83600|85100|84850|85500|85450|83750|83600|50907
1322694000000|2011-11-30 23:00:00|85200|85100|85300|85250|85450|85400|83800|83750|21627
1322780400000|2011-12-01 23:00:00|85550|85350|85750|85700|86400|86350|85250|85200|26447
1323039600000|2011-12-04 23:00:00|85500|85300|83900|83800|85850|85600|83400|83350|61303
1323126000000|2011-12-05 23:00:00|83150|83000|83700|83600|84150|84100|82800|82600|31185
1323212400000|2011-12-06 23:00:00|84650|84150|84000|83950|84800|84750|83500|83450|35663
1323298800000|2011-12-07 23:00:00|85450|84950|84200|84050|85500|85300|83800|83700|49259
1323385200000|2011-12-08 23:00:00|84100|83650|85050|84900|85250|85150|83500|83350|51618
1323644400000|2011-12-11 23:00:00|85150|85050|85800|85600|85900|85850|84100|84050|52443
1323730800000|2011-12-12 23:00:00|86000|85900|86100|86000|86400|86300|85050|84950|48370
1323817200000|2011-12-13 23:00:00|85000|84950|83900|83800|85800|85700|83700|83600|41790
1323903600000|2011-12-14 23:00:00|83800|83550|83600|83500|84650|84600|83000|82900|37646
1323990000000|2011-12-15 23:00:00|84400|83650|85050|84950|85550|85500|83900|83650|61886
1324249200000|2011-12-18 23:00:00|84800|84500|84500|84400|85700|85650|84300|84250|31941
1324335600000|2011-12-19 23:00:00|84650|84200|85300|85250|85400|85350|84250|84200|38135
1324422000000|2011-12-20 23:00:00|85900|85750|85250|85150|86250|86200|85250|85100|22301
1324508400000|2011-12-21 23:00:00|86100|85750|87500|87350|87800|87750|86050|85750|35752
1324594800000|2011-12-22 23:00:00|87900|87800|88300|88250|88500|88400|87350|87300|12903
1324940400000|2011-12-26 23:00:00|88500|88400|88150|88050|88950|88700|88050|88000|8052
1325026800000|2011-12-27 23:00:00|88700|88350|88650|88550|89350|89300|88000|87950|13226
1325113200000|2011-12-28 23:00:00|88900|88850|88550|88400|89300|89200|88400|88300|11665
1325199600000|2011-12-29 23:00:00|89300|88850|89550|89550|90000|89900|89050|88650|9991
1325545200000|2012-01-02 23:00:00|91000|90300|91350|91200|91600|91400|89250|89200|44750
1325631600000|2012-01-03 23:00:00|91400|90750|90900|90750|91800|91700|90700|90650|31705
1325718000000|2012-01-04 23:00:00|91150|90900|88600|88600|91250|91050|88550|88500|46312
1325804400000|2012-01-05 23:00:00|89000|88600|88000|87900|89450|89400|87600|87550|53729
1326063600000|2012-01-08 23:00:00|88100|87850|87500|87450|88800|88550|87400|87300|37848
1326150000000|2012-01-09 23:00:00|86900|86800|87100|87050|87850|87800|86650|86550|60939
1326236400000|2012-01-10 23:00:00|87050|86800|85850|85750|87550|87450|85700|85650|37894
1326322800000|2012-01-11 23:00:00|86400|85550|86350|86250|86800|86700|85800|85500|32821
1326409200000|2012-01-12 23:00:00|85400|83500|88300|88100|91200|88150|85400|83500|26156
1326668400000|2012-01-15 23:00:00|87750|87700|87250|87200|88950|88450|87250|87150|21286
1326754800000|2012-01-16 23:00:00|88300|88050|87100|87000|88300|88150|87000|86950|18904
1326841200000|2012-01-17 23:00:00|87400|87200|88000|87900|88000|87950|86550|86500|22641
1326927600000|2012-01-18 23:00:00|88250|88100|88900|88800|89000|88950|87950|87900|22201
1327014000000|2012-01-19 23:00:00|89450|89200|88150|88100|89450|89250|87800|87750|27811
1327273200000|2012-01-22 23:00:00|88250|88150|88050|88050|88400|88300|87450|87400|17746
1327359600000|2012-01-23 23:00:00|88000|88000|87000|86950|88100|88050|86100|86050|30731
1327446000000|2012-01-24 23:00:00|87550|87100|86400|86350|87600|87550|86350|86300|22510
1327532400000|2012-01-25 23:00:00|86300|86000|86250|86250|87000|86950|85600|85500|36101
1327618800000|2012-01-26 23:00:00|86400|85950|86500|86450|87100|87050|86050|85950|22617
1327878000000|2012-01-29 23:00:00|86550|86000|85300|85200|86550|86350|85200|85150|15284
1327964400000|2012-01-30 23:00:00|86150|85550|85750|85650|86450|86300|85250|85150|20549
1328050800000|2012-01-31 23:00:00|86350|86100|89100|89100|89350|89300|86150|85900|35232
1328137200000|2012-02-01 23:00:00|89500|89300|86900|86800|89600|89500|86350|86300|34760
1328223600000|2012-02-02 23:00:00|87000|86850|87300|87150|87400|87350|85900|85800|27944
1328482800000|2012-02-05 23:00:00|87700|87000|87800|87750|87900|87850|86800|86500|14574
1328569200000|2012-02-06 23:00:00|88150|87800|89000|88950|89500|89450|87450|87400|54628
1328655600000|2012-02-07 23:00:00|89300|89100|88750|88650|89500|89400|88500|88400|23600
1328742000000|2012-02-08 23:00:00|89400|88850|88300|88250|89400|89300|87800|87750|28997
1328828400000|2012-02-09 23:00:00|88050|88000|88150|88100|88400|88350|87000|86950|17103
1329087600000|2012-02-12 23:00:00|88500|88400|87200|87100|88800|88650|86900|86800|31040
1329174000000|2012-02-13 23:00:00|87650|87450|88300|88050|88600|88550|87050|86800|27275
1329260400000|2012-02-14 23:00:00|88800|88500|88550|88500|88950|88850|87950|87900|27843
1329346800000|2012-02-15 23:00:00|88500|87700|89550|89550|89600|89550|87500|87450|38994
1329433200000|2012-02-16 23:00:00|90000|89950|89150|89000|90000|89950|88700|88650|91533
1329692400000|2012-02-19 23:00:00|89700|89600|89850|89750|90100|90050|89300|89300|25772
1329778800000|2012-02-20 23:00:00|89950|89800|87600|87550|89950|89850|87450|87350|42474
1329865200000|2012-02-21 23:00:00|88000|87600|88000|87950|88100|88050|87000|86950|34079
1329951600000|2012-02-22 23:00:00|88850|88650|87250|87150|88850|88750|87050|87000|24492
1330038000000|2012-02-23 23:00:00|87750|87650|87550|87400|88000|87800|86750|86650|17929
1330297200000|2012-02-26 23:00:00|87700|87350|86250|86150|87700|87350|85600|85550|18664
1330383600000|2012-02-27 23:00:00|86750|86500|86600|86450|86800|86700|85800|85750|15198
1330470000000|2012-02-28 23:00:00|86900|86600|85850|85700|86900|86600|85550|82850|23604
1330556400000|2012-02-29 23:00:00|85450|85200|86100|86050|86300|86250|85250|85150|24878
1330642800000|2012-03-01 23:00:00|86450|86200|86000|85950|86450|86250|85600|85550|12365
1330902000000|2012-03-04 23:00:00|85750|85450|85050|84900|85750|85600|84700|84650|18680
1330988400000|2012-03-05 23:00:00|85150|84700|83300|83150|85150|84750|83100|83000|26246
1331074800000|2012-03-06 23:00:00|83400|83000|84300|84200|84700|84600|83200|83000|25505
1331161200000|2012-03-07 23:00:00|84800|84500|85500|85450|85750|85700|84550|84500|19279
1331247600000|2012-03-08 23:00:00|85750|85200|85750|85650|86000|85950|85000|84900|17748
1331506800000|2012-03-11 23:00:00|85400|85150|86200|86100|86550|86450|85050|85000|26671
1331593200000|2012-03-12 23:00:00|86900|86500|87350|87350|88200|88100|86300|85200|33206
1331679600000|2012-03-13 23:00:00|87600|87450|86450|86350|87600|87500|85700|85600|34629
1331766000000|2012-03-14 23:00:00|86400|86000|86500|86400|86500|86450|85700|85650|21070
1331852400000|2012-03-15 23:00:00|86900|86350|86350|86200|86900|86700|86000|85950|57969
1332111600000|2012-03-18 23:00:00|86400|86200|86100|86000|86400|86350|85850|85750|15004
1332198000000|2012-03-19 23:00:00|85750|85700|86150|86100|86450|86400|85200|85150|19872
1332284400000|2012-03-20 23:00:00|86450|86050|86450|86400|87250|87200|86150|86050|19277
1332370800000|2012-03-21 23:00:00|86400|86300|85850|85800|86600|86550|85450|85400|23515
1332457200000|2012-03-22 23:00:00|86500|85950|86750|86700|86750|86700|85650|85600|31302
1332712800000|2012-03-25 22:00:00|84800|84650|86600|86500|87000|86950|84600|84550|34874
1332799200000|2012-03-26 22:00:00|87100|86650|85600|85550|87100|86750|85300|85250|24077
1332885600000|2012-03-27 22:00:00|85550|85500|85750|85550|86400|86350|85350|85150|27136
1332972000000|2012-03-28 22:00:00|85550|85200|86000|85900|86750|86700|85300|85200|23733
1333058400000|2012-03-29 22:00:00|87500|87100|87050|87000|88000|87800|86500|86450|28832
1333317600000|2012-04-01 22:00:00|87450|87150|89700|89550|89950|89900|86900|86500|78140
1333404000000|2012-04-02 22:00:00|90000|89800|90000|89950|90750|90650|88950|88900|40560
1333490400000|2012-04-03 22:00:00|89500|89250|87400|87300|89750|89650|87300|87200|37126
1333576800000|2012-04-04 22:00:00|87750|87350|87600|87550|88150|88100|86900|86850|37750
1334008800000|2012-04-09 22:00:00|87000|86900|86700|86550|87550|87350|86350|86250|27162
1334095200000|2012-04-10 22:00:00|88000|87000|89550|89500|90300|90200|87550|86400|63141
1334181600000|2012-04-11 22:00:00|89500|89250|89500|89300|90400|90350|89100|89050|35618
1334268000000|2012-04-12 22:00:00|89400|89150|88300|88050|89650|89650|87550|87500|40936
1334527200000|2012-04-15 22:00:00|88000|87500|89000|88950|89350|89200|87800|87500|29227
1334613600000|2012-04-16 22:00:00|89050|88550|88800|88600|89100|89050|88100|88000|26957
1334700000000|2012-04-17 22:00:00|89000|88800|88400|88300|89000|88950|87800|87750|21734
1334786400000|2012-04-18 22:00:00|88600|88500|88750|88550|89250|89100|88200|88150|34631
1334872800000|2012-04-19 22:00:00|89200|89000|88800|88750|89500|89450|88550|88500|33940
1335132000000|2012-04-22 22:00:00|88600|88100|87000|86850|88600|88450|86400|86300|28585
1335218400000|2012-04-23 22:00:00|87600|87500|87350|87150|87600|87500|86250|86200|25728
1335304800000|2012-04-24 22:00:00|87850|87800|88000|87850|89200|89100|87550|87500|34706
1335391200000|2012-04-25 22:00:00|88450|88050|88300|88200|89200|89150|88250|88050|24694
1335477600000|2012-04-26 22:00:00|88050|87850|88750|88650|88950|88900|87450|87450|24560
1335736800000|2012-04-29 22:00:00|89000|88550|88250|88200|89000|88700|87200|87050|27581
1335909600000|2012-05-01 22:00:00|88500|88100|88950|88850|89400|89350|88450|88100|25471
1335996000000|2012-05-02 22:00:00|89350|89300|87900|87800|89700|89600|87750|87700|25728
1336082400000|2012-05-03 22:00:00|87600|87550|87000|86950|88050|87900|86450|86400|23240
1336341600000|2012-05-06 22:00:00|86850|86000|87650|87500|87850|87800|86400|86000|12811
1336428000000|2012-05-07 22:00:00|87800|87200|87650|87550|88450|88400|87250|87200|26643
1336514400000|2012-05-08 22:00:00|87600|87550|87850|87800|88300|87950|86900|86850|30013
1336600800000|2012-05-09 22:00:00|88250|88200|87100|87000|88300|88200|86400|86300|31949
1336687200000|2012-05-10 22:00:00|86700|85550|87500|87400|87700|87600|85750|85500|18900
1336946400000|2012-05-13 22:00:00|87500|87200|86200|86100|87750|87350|85700|85650|18266
1337032800000|2012-05-14 22:00:00|86600|85600|86350|86300|87200|87150|85850|85600|30891
1337119200000|2012-05-15 22:00:00|85850|85700|86600|86500|86950|86900|85500|85500|24558
1337292000000|2012-05-17 22:00:00|85950|85550|85200|85100|86600|86350|84850|84800|41812
1337551200000|2012-05-20 22:00:00|85250|85000|85900|85750|86000|85950|85000|84900|19712
1337637600000|2012-05-21 22:00:00|86400|86100|87300|87250|87700|87650|85900|85850|22796
1337724000000|2012-05-22 22:00:00|86800|86600|86300|86200|87900|87800|86200|86150|31325
1337810400000|2012-05-23 22:00:00|87100|86950|87800|87650|87950|87900|86350|86300|28071
1337896800000|2012-05-24 22:00:00|87850|87450|89700|89600|89700|89650|87350|87250|42132
1338242400000|2012-05-28 22:00:00|89900|89750|90400|90300|90700|90650|89900|89750|34178
1338328800000|2012-05-29 22:00:00|90500|90400|90050|90000|90750|90750|89350|89250|29875
1338415200000|2012-05-30 22:00:00|90000|89800|90050|90000|90700|90650|89700|89550|19229
1338501600000|2012-05-31 22:00:00|90300|90100|89900|89750|90750|90550|89200|89150|36322
1338760800000|2012-06-03 22:00:00|89250|89000|88400|88300|89350|89250|88300|88250|20385
1338847200000|2012-06-04 22:00:00|88500|88250|88150|88100|88850|88700|87700|87650|16002
1338933600000|2012-06-05 22:00:00|88500|88000|89500|89500|89600|89550|88300|88000|19443
1339020000000|2012-06-06 22:00:00|89600|89350|91200|91100|91250|91200|89400|89200|31035
1339106400000|2012-06-07 22:00:00|90800|90750|91750|91650|91800|91700|90450|90350|24262
1339365600000|2012-06-10 22:00:00|92100|91950|91500|91350|92600|92550|91150|91100|18537
1339452000000|2012-06-11 22:00:00|91400|90850|92050|91900|92200|92100|91350|90850|22352
1339538400000|2012-06-12 22:00:00|92150|91200|92150|92100|92850|92800|91950|91200|24403
1339624800000|2012-06-13 22:00:00|92450|92150|91400|91400|92700|92650|90800|90800|38739
1339711200000|2012-06-14 22:00:00|92450|92300|91800|91650|92600|92500|91600|91550|68191
1339970400000|2012-06-17 22:00:00|93100|92950|92250|92100|93100|92950|92000|91950|18074
1340056800000|2012-06-18 22:00:00|92550|92450|93500|93450|93800|93750|92150|92100|25791
1340143200000|2012-06-19 22:00:00|93600|93500|93700|93600|93850|93650|91850|91800|41041
1340229600000|2012-06-20 22:00:00|93150|93050|92300|92250|93300|93100|92000|91950|37532
1340316000000|2012-06-21 22:00:00|92200|91800|91700|91600|92200|91950|91300|91250|13045
1340575200000|2012-06-24 22:00:00|91150|91100|91850|91750|91900|91800|90350|90300|28866
1340661600000|2012-06-25 22:00:00|92200|91700|91000|90950|92200|92000|90750|90700|31402
1340748000000|2012-06-26 22:00:00|91450|91050|90800|90700|91500|91350|89950|89850|30485
1340834400000|2012-06-27 22:00:00|90950|90850|90450|90350|91200|90950|90200|90150|19466
1340920800000|2012-06-28 22:00:00|92000|91950|93200|93100|93300|93250|91550|90950|22311
1341180000000|2012-07-01 22:00:00|93400|93000|93250|93100|93500|93400|92650|92600|5933
1341266400000|2012-07-02 22:00:00|93500|93450|93150|93050|93750|93600|92950|92850|23052
1341352800000|2012-07-03 22:00:00|93600|93500|93150|93150|93900|93850|92900|92850|19112
1341439200000|2012-07-04 22:00:00|93450|93050|92850|92750|93450|93300|92250|92150|17817
1341525600000|2012-07-05 22:00:00|92900|92500|93200|93050|93400|93300|92750|92450|14083
1341784800000|2012-07-08 22:00:00|93150|92750|93050|92950|93600|93450|92600|92550|18077
1341871200000|2012-07-09 22:00:00|93450|93200|93100|93000|93500|93300|92150|92100|22561
1341957600000|2012-07-10 22:00:00|92850|92600|93300|93250|93600|93550|92300|92250|20225
1342044000000|2012-07-11 22:00:00|93350|93100|93150|93050|93450|93250|92650|92600|14498
1342130400000|2012-07-12 22:00:00|93800|93750|94600|94600|94900|94850|93700|93500|20824
1342389600000|2012-07-15 22:00:00|93550|93550|94350|94250|94850|94850|93350|93200|14130
1342476000000|2012-07-16 22:00:00|94600|94400|94650|94600|95000|94950|94150|94000|12634
1342562400000|2012-07-17 22:00:00|95000|94900|96000|95950|96500|96450|94800|94550|29465
1342648800000|2012-07-18 22:00:00|96300|96200|96400|96350|96950|96850|96200|96100|36438
1342735200000|2012-07-19 22:00:00|96450|96300|95300|95200|97000|96950|95000|95000|25383
1342994400000|2012-07-22 22:00:00|95050|95050|93600|93550|96050|95600|93300|93250|25869
1343080800000|2012-07-23 22:00:00|93850|93600|93700|93550|94500|94450|93400|93300|9324
1343167200000|2012-07-24 22:00:00|93350|93300|95000|94850|95400|95350|93350|93300|22101
1343253600000|2012-07-25 22:00:00|94950|94500|95400|95350|95700|95650|93600|93500|22108
1343340000000|2012-07-26 22:00:00|95500|95400|95100|95000|95500|95400|94050|94000|32693
1343599200000|2012-07-29 22:00:00|95550|95100|95350|95300|96350|96300|94750|94650|26522
1343685600000|2012-07-30 22:00:00|95200|94950|95000|94900|95850|95500|94650|94550|21968
1343858400000|2012-08-01 22:00:00|95150|95100|95700|95600|96800|96800|94900|94750|50525
1344204000000|2012-08-05 22:00:00|92500|92200|91050|91000|92500|92300|90900|90850|45815
1344290400000|2012-08-06 22:00:00|91000|90850|92050|91950|92300|92250|90450|90350|57422
1344376800000|2012-08-07 22:00:00|92100|91750|92500|92450|93150|93050|91750|91700|36818
1344463200000|2012-08-08 22:00:00|93000|90100|93650|93500|93700|93650|92450|90100|33499
1344549600000|2012-08-09 22:00:00|93500|93300|93150|93100|93850|93800|92750|92700|19382
1344808800000|2012-08-12 22:00:00|93100|93050|93000|92900|93650|93650|92750|92700|16721
1344895200000|2012-08-13 22:00:00|93550|93300|93750|93600|94200|94150|93200|93150|16096
1344981600000|2012-08-14 22:00:00|92950|92900|93500|93400|93850|93800|92600|92450|21079
1345068000000|2012-08-15 22:00:00|93400|93250|92250|92200|93400|93250|91600|91500|31589
1345154400000|2012-08-16 22:00:00|92350|92150|91600|91550|92350|92150|91500|91400|35483
1345413600000|2012-08-19 22:00:00|91600|91550|90600|90550|91950|91550|90250|90200|35785
1345500000000|2012-08-20 22:00:00|90850|90500|90950|90850|91300|91250|90650|90500|22675
1345586400000|2012-08-21 22:00:00|90800|90700|89500|89450|90800|90700|89350|89350|39984
1345672800000|2012-08-22 22:00:00|90000|89900|90000|89950|90100|90050|89500|89450|23606
1345759200000|2012-08-23 22:00:00|90100|90000|90350|90300|90450|90350|89750|89700|21650
1346018400000|2012-08-26 22:00:00|90300|90250|90500|90400|90500|90450|90000|89850|8175
1346104800000|2012-08-27 22:00:00|90400|90250|90000|89950|90400|90250|89550|89500|16635
1346191200000|2012-08-28 22:00:00|90100|89850|90300|90200|90400|90350|89850|89750|16213
1346277600000|2012-08-29 22:00:00|90250|89900|89500|89450|90250|90100|89250|89150|20381
1346364000000|2012-08-30 22:00:00|89750|89500|90400|90250|90700|90650|89550|89300|22722
1346623200000|2012-09-02 22:00:00|90100|89900|90800|90700|90950|90900|90100|89900|14043
1346709600000|2012-09-03 22:00:00|90900|90750|89550|89400|90900|90750|89200|89150|24963
1346796000000|2012-09-04 22:00:00|89500|89450|90200|90100|90300|90250|89150|89100|14838
1346882400000|2012-09-05 22:00:00|90300|90200|90750|90650|90900|90850|89950|89850|18784
1346968800000|2012-09-06 22:00:00|90900|90850|89850|89750|91400|91350|89750|89700|28224
1347228000000|2012-09-09 22:00:00|90150|90000|89550|89450|90650|90550|89300|89250|19494
1347314400000|2012-09-10 22:00:00|89350|89200|88900|88800|89450|89400|88400|88350|26609
1347400800000|2012-09-11 22:00:00|89150|89000|89000|88950|89200|89150|88750|88650|29224
1347487200000|2012-09-12 22:00:00|89150|89000|89150|89100|89350|89200|88700|88650|14626
1347573600000|2012-09-13 22:00:00|90000|89050|89750|89700|90350|90300|89150|89050|47012
1347832800000|2012-09-16 22:00:00|89600|89500|89800|89800|90300|90250|89300|89100|19516
1347919200000|2012-09-17 22:00:00|89650|89400|89650|89600|89800|89650|89000|89000|13945
1348005600000|2012-09-18 22:00:00|89750|89700|90900|90750|90900|90800|89600|89500|28447
1348092000000|2012-09-19 22:00:00|90700|90500|90350|90250|90700|90650|90050|90050|21027
1348178400000|2012-09-20 22:00:00|90300|90300|90000|89950|90550|90500|89750|89700|49944
1348437600000|2012-09-23 22:00:00|89450|89300|89150|89050|89750|89650|88900|88850|22464
1348524000000|2012-09-24 22:00:00|89500|89200|89550|89450|89700|89650|89150|89100|14335
1348610400000|2012-09-25 22:00:00|89200|89000|88900|88800|89350|89250|88350|88300|17061
1348696800000|2012-09-26 22:00:00|89150|89050|89200|89100|89950|89900|88900|88800|17421
1348783200000|2012-09-27 22:00:00|90000|89700|89350|89250|90250|90200|89250|89200|24216
1349042400000|2012-09-30 22:00:00|89950|88550|90600|90550|90700|90650|89450|88550|16564
1349128800000|2012-10-01 22:00:00|90300|90000|91100|91050|91750|91700|90050|90000|28281
1349215200000|2012-10-02 22:00:00|91000|90900|90650|90550|91450|91450|90550|90500|27819
1349301600000|2012-10-03 22:00:00|91000|90700|91150|91050|91450|91400|90550|90500|22238
1349388000000|2012-10-04 22:00:00|91850|91650|92850|92750|93400|93350|91700|91200|49776
1349647200000|2012-10-07 22:00:00|94600|90900|92500|92450|94600|92850|92100|90900|17825
1349733600000|2012-10-08 22:00:00|93750|93000|93400|93300|94200|94150|92850|92750|37725
1349820000000|2012-10-09 22:00:00|94000|92000|93100|93000|94000|93250|92250|92000|20629
1349906400000|2012-10-10 22:00:00|93200|93050|93650|93500|94100|94000|93000|92950|27858
1349992800000|2012-10-11 22:00:00|93500|93200|93100|93000|94150|94050|93000|92950|22061
1350252000000|2012-10-14 22:00:00|93200|93000|93900|93750|94200|94150|93150|93000|12680
1350338400000|2012-10-15 22:00:00|95300|93600|94300|94250|95300|94550|93500|93450|15062
1350424800000|2012-10-16 22:00:00|95100|95000|95000|94950|95200|95150|94450|94400|25062
1350511200000|2012-10-17 22:00:00|95200|94800|94450|94350|95200|95200|94350|94300|22924
1350597600000|2012-10-18 22:00:00|94500|94400|94200|94100|95200|95150|94100|94000|26799
1350856800000|2012-10-21 22:00:00|94150|93850|93250|93200|94550|94300|93250|93200|13937
1350943200000|2012-10-22 22:00:00|94200|92800|92450|92400|94200|93600|91900|91850|23319
1351029600000|2012-10-23 22:00:00|93350|91850|92350|92250|93350|93100|91750|91700|15541
1351116000000|2012-10-24 22:00:00|92500|92300|92400|92350|92850|92750|92350|92300|14083
1351202400000|2012-10-25 22:00:00|92950|91000|92300|92150|92950|92450|91400|91000|16591
1351465200000|2012-10-28 23:00:00|92200|91950|92200|92150|92350|92300|91600|91550|6907
1351551600000|2012-10-29 23:00:00|92150|91950|92350|92250|92750|92700|91950|91750|8301
1351638000000|2012-10-30 23:00:00|93150|91850|93250|93100|93850|93800|92400|91850|24285
1351724400000|2012-10-31 23:00:00|93200|92650|93100|93050|93400|93300|92600|92500|12591
1351810800000|2012-11-01 23:00:00|92900|92750|93050|92950|93700|93650|92600|92450|15641
1352070000000|2012-11-04 23:00:00|92650|92500|92450|92350|92950|92700|92300|92250|9624
1352156400000|2012-11-05 23:00:00|92800|92500|92850|92800|93300|93250|92500|92500|14096
1352242800000|2012-11-06 23:00:00|93700|92750|92350|92250|93750|93700|92350|92250|15178
1352329200000|2012-11-07 23:00:00|94100|91500|92000|91900|94100|92850|91800|91500|16706
1352415600000|2012-11-08 23:00:00|91850|91350|91950|91900|92050|91950|91200|91100|14319
1352674800000|2012-11-11 23:00:00|92100|91650|91700|91600|92350|92150|91200|91150|13142
1352761200000|2012-11-12 23:00:00|91750|91300|92500|92450|92600|92500|91400|91250|14098
1352847600000|2012-11-13 23:00:00|92350|92300|91800|91750|92350|92300|91800|91750|11990
1352934000000|2012-11-14 23:00:00|91850|91350|91500|91400|92050|91950|91400|91300|16534
1353020400000|2012-11-15 23:00:00|91400|90800|90950|90900|91700|91600|90650|90600|25250
1353279600000|2012-11-18 23:00:00|91500|91050|91550|91450|91950|91900|90800|90600|22219
1353366000000|2012-11-19 23:00:00|91900|90500|91750|91650|92100|92000|90800|90500|18484
1353452400000|2012-11-20 23:00:00|91300|90800|91750|91700|91800|91700|90950|90800|15539
1353538800000|2012-11-21 23:00:00|92200|91650|91850|91750|92200|92050|91250|91150|11604
1353625200000|2012-11-22 23:00:00|92200|90550|92550|92450|92900|92850|91450|90550|18080
1353884400000|2012-11-25 23:00:00|92400|92250|92550|92500|92800|92750|92100|92000|9526
1353970800000|2012-11-26 23:00:00|93000|92900|93400|93350|93750|93700|92900|92500|14294
1354057200000|2012-11-27 23:00:00|93450|92300|93250|93150|93450|93200|92550|92300|16393
1354143600000|2012-11-28 23:00:00|93500|93450|92800|92750|94350|94250|92700|92600|25166
1354230000000|2012-11-29 23:00:00|93750|91900|93400|93350|94000|93950|92900|91900|24280
1354489200000|2012-12-02 23:00:00|93800|92450|93250|93200|94000|93950|93100|92450|21462
1354575600000|2012-12-03 23:00:00|94300|92400|93000|92900|94300|93400|92800|92400|16486
1354662000000|2012-12-04 23:00:00|93750|93300|92600|92600|93750|93500|92400|92350|15392
1354748400000|2012-12-05 23:00:00|93000|92550|93650|93550|93800|93700|92550|92350|23475
1354834800000|2012-12-06 23:00:00|97000|90000|93700|93550|97000|94050|93400|90000|11271
1355094000000|2012-12-09 23:00:00|93750|93050|94150|94050|94450|94400|93550|93050|14361
1355180400000|2012-12-10 23:00:00|94350|94200|94450|94450|94500|94450|93950|93700|15386
1355266800000|2012-12-11 23:00:00|94400|94350|95900|95850|96350|96300|94400|94300|36809
1355353200000|2012-12-12 23:00:00|96000|95900|96000|95950|96150|96050|94950|94900|21268
1355439600000|2012-12-13 23:00:00|96400|96000|96450|96350|96450|96400|95850|95750|21235
1355698800000|2012-12-16 23:00:00|96550|96100|96650|96550|96650|96550|96000|95900|15091
1355785200000|2012-12-17 23:00:00|97000|96750|96400|96350|97000|96950|96350|96250|15549
1355871600000|2012-12-18 23:00:00|96650|96150|97550|97450|97700|97700|96450|96150|17594
1355958000000|2012-12-19 23:00:00|97500|97050|97150|97100|97500|97350|96850|96800|17686
1356044400000|2012-12-20 23:00:00|97200|97000|96850|96750|97350|97250|96100|96050|36036
1356562800000|2012-12-26 23:00:00|97500|96800|97000|96900|97750|97600|96700|96650|11772
1356649200000|2012-12-27 23:00:00|97250|96700|96500|96450|97400|97250|96350|96300|6900
1357167600000|2013-01-02 23:00:00|97050|96950|97100|96950|97400|97350|95750|95600|27092
1357254000000|2013-01-03 23:00:00|100100|94250|97500|97450|100100|97600|97000|94250|14971
1357513200000|2013-01-06 23:00:00|98050|97250|96800|96750|98050|97450|96750|96700|21243
1357599600000|2013-01-07 23:00:00|96900|96650|96950|96900|97450|97450|96650|96500|12134
1357686000000|2013-01-08 23:00:00|97400|96800|97800|97700|97800|97750|96850|96750|16610
1357772400000|2013-01-09 23:00:00|98100|97650|97750|97650|98400|98300|97300|97200|16343
1357858800000|2013-01-10 23:00:00|99550|97400|98800|98700|99550|98950|97750|95000|22527
1358118000000|2013-01-13 23:00:00|100000|96350|98300|98250|100000|98450|97050|96350|27129
1358204400000|2013-01-14 23:00:00|101900|97600|99150|99000|101900|99750|98250|97600|29023
1358290800000|2013-01-15 23:00:00|99900|99200|100500|100400|100500|100400|98650|98550|28395
1358377200000|2013-01-16 23:00:00|100500|99650|102000|101800|102200|102100|100300|99650|25974
1358463600000|2013-01-17 23:00:00|102100|102000|100700|100600|102100|102000|100400|100300|36559
1358722800000|2013-01-20 23:00:00|101600|100100|100600|100500|101600|101000|100000|100000|13799
1358809200000|2013-01-21 23:00:00|101400|100200|101100|100900|101400|101300|99750|99700|24078
1358895600000|2013-01-22 23:00:00|100900|100600|101800|101700|102000|101900|100600|100500|18246
1358982000000|2013-01-23 23:00:00|102000|101400|102200|102100|102400|102300|101400|101200|14888
1359068400000|2013-01-24 23:00:00|102400|101900|102600|102500|103400|103300|102200|101900|19858
1359327600000|2013-01-27 23:00:00|103000|102400|102800|102600|103400|103300|102500|102400|12711
1359414000000|2013-01-28 23:00:00|102700|102400|102800|102700|102800|102700|101200|101100|18763
1359500400000|2013-01-29 23:00:00|103000|102200|101500|101400|103200|103100|101500|101400|17299
1359586800000|2013-01-30 23:00:00|101600|101000|101600|101500|102100|102000|101200|101000|12509
1359673200000|2013-01-31 23:00:00|102300|101600|102600|102500|102900|102800|101300|101100|25225
1359932400000|2013-02-03 23:00:00|102800|102500|101800|101700|102800|102700|101400|101300|19651
1360018800000|2013-02-04 23:00:00|103700|103300|107000|106800|107000|106900|103700|103300|56498
1360105200000|2013-02-05 23:00:00|108800|108400|105800|105600|110000|109900|105500|105400|63077
1360191600000|2013-02-06 23:00:00|107500|107000|109800|109600|110200|110100|107400|107000|73331
1360278000000|2013-02-07 23:00:00|109500|109200|109100|109000|110800|110700|109100|109000|44731
1360537200000|2013-02-10 23:00:00|109400|109200|109200|109100|110300|110200|109000|108900|32457
1360623600000|2013-02-11 23:00:00|109500|109400|109300|109200|109900|109800|109000|108900|29373
1360710000000|2013-02-12 23:00:00|109400|109300|110900|110700|111500|111400|109000|108900|39158
1360796400000|2013-02-13 23:00:00|110600|110400|109900|109800|110900|110800|109900|109800|25377
1360882800000|2013-02-14 23:00:00|110000|109900|110000|109800|110200|110100|109500|109300|40732
1361142000000|2013-02-17 23:00:00|110200|110000|109500|109300|110500|110300|109100|109000|20138
1361228400000|2013-02-18 23:00:00|109600|109000|109900|109800|110200|110000|109300|109000|17187
1361314800000|2013-02-19 23:00:00|110000|109400|110000|109900|110500|110400|109600|109400|23281
1361401200000|2013-02-20 23:00:00|109900|109500|109600|109500|109900|109800|108700|108600|27443
1361487600000|2013-02-21 23:00:00|110000|109400|110100|110000|110500|110400|109400|109300|14887
1361746800000|2013-02-24 23:00:00|111000|110200|110300|110200|111000|111000|109700|109500|16547
1361833200000|2013-02-25 23:00:00|110700|109800|111500|111300|111900|111800|109500|109300|34191
1361919600000|2013-02-26 23:00:00|111900|111500|111700|111600|112000|111900|110600|110400|31653
1362006000000|2013-02-27 23:00:00|112000|111200|112100|111900|112300|112200|111100|111000|26675
1362092400000|2013-02-28 23:00:00|112200|111700|112800|112600|112900|112800|111600|111400|27508
1362351600000|2013-03-03 23:00:00|112600|112100|115400|115000|115400|115000|112000|111900|56051
1362438000000|2013-03-04 23:00:00|115500|115300|116000|115900|116000|115900|114800|114800|39530
1362524400000|2013-03-05 23:00:00|116100|115800|115600|115400|116500|116400|115200|115100|23357
1362610800000|2013-03-06 23:00:00|116000|115800|115400|115200|116100|116100|115000|114900|24256
1362697200000|2013-03-07 23:00:00|116000|115400|116400|116300|116900|116800|115400|115300|24313
1362956400000|2013-03-10 23:00:00|116500|116000|117700|117600|117700|117600|115700|115600|21527
1363042800000|2013-03-11 23:00:00|117000|117000|118600|118500|118600|118500|116600|116500|25198
1363129200000|2013-03-12 23:00:00|118400|118000|117300|117200|118700|118400|117100|117000|21939
1363215600000|2013-03-13 23:00:00|118100|117000|120100|120000|120200|120100|117600|117000|33402
1363302000000|2013-03-14 23:00:00|121000|120500|122600|122400|122600|122500|120600|120400|85054
1363561200000|2013-03-17 23:00:00|121500|121000|123000|122900|123200|123100|121000|120900|36899
1363647600000|2013-03-18 23:00:00|122900|122500|122100|122000|123000|122800|121600|121500|34583
1363734000000|2013-03-19 23:00:00|122700|122000|122000|121800|123100|122900|121900|121800|22355
1363820400000|2013-03-20 23:00:00|122900|121700|121400|121200|122900|122100|120100|120000|35190
1363906800000|2013-03-21 23:00:00|122000|120500|120600|120400|122000|121600|119800|119700|31045
1364166000000|2013-03-24 23:00:00|116800|116500|116500|116400|119200|119000|116400|116000|44690
1364252400000|2013-03-25 23:00:00|116400|116100|116400|116200|117000|116900|115300|115100|30888
1364338800000|2013-03-26 23:00:00|116600|116300|116800|116600|117000|116900|115700|115600|23419
1364425200000|2013-03-27 23:00:00|116900|116500|117000|116900|117100|117000|115900|115800|18536
1364853600000|2013-04-01 22:00:00|117600|117300|118800|118700|119800|119700|117600|117200|25992
1364940000000|2013-04-02 22:00:00|118300|118100|118900|118800|120300|120200|118300|118100|22643
1365026400000|2013-04-03 22:00:00|119900|118900|116000|115900|119900|119400|115800|115700|27696
1365112800000|2013-04-04 22:00:00|116600|115700|113300|113100|116900|116800|113200|113100|23938
1365372000000|2013-04-07 22:00:00|114000|113300|114100|113900|115200|115100|113700|113300|13479
1365458400000|2013-04-08 22:00:00|114900|114100|111300|111100|115000|114900|111000|110800|31265
1365544800000|2013-04-09 22:00:00|113300|113000|113100|113000|113800|113700|112800|112600|36945
1365631200000|2013-04-10 22:00:00|113500|112900|116100|115800|116300|116200|113000|112900|18991
1365717600000|2013-04-11 22:00:00|116500|115500|114500|114200|116500|116100|114300|114200|13125
1365976800000|2013-04-14 22:00:00|114600|114100|114300|114200|114800|114600|113200|113100|24207
1366063200000|2013-04-15 22:00:00|111900|111300|112000|111700|112600|112600|109500|109200|35380
1366149600000|2013-04-16 22:00:00|112200|111500|112000|111800|113400|113300|111500|111300|32953
1366236000000|2013-04-17 22:00:00|113500|111900|115000|114800|115000|114900|112200|111900|29675
1366322400000|2013-04-18 22:00:00|115500|114600|114900|114800|115500|114900|114000|114000|20509
1366581600000|2013-04-21 22:00:00|115200|114400|114000|113800|115500|115300|113400|113300|10681
1366668000000|2013-04-22 22:00:00|114700|113900|116200|116000|116300|116200|113700|113400|18309
1366754400000|2013-04-23 22:00:00|116500|116200|116800|116700|117200|117100|116000|115900|18554
1366840800000|2013-04-24 22:00:00|117400|116100|115100|115000|117800|117700|115100|115000|27377
1366927200000|2013-04-25 22:00:00|114800|114800|117700|117500|118000|117800|114800|114800|21533
1367186400000|2013-04-28 22:00:00|118000|117800|120400|120300|120600|120500|117300|117200|25270
1367272800000|2013-04-29 22:00:00|120500|120500|119400|119200|120700|120500|117900|117800|20615
1367445600000|2013-05-01 22:00:00|119700|118800|119900|119800|120200|120100|118600|118500|16361
1367532000000|2013-05-02 22:00:00|120400|119900|120000|119800|120500|120400|119300|119200|12261
1367791200000|2013-05-05 22:00:00|120400|119800|120000|119800|120400|120100|119300|119200|7590
1367877600000|2013-05-06 22:00:00|120400|120000|120800|120700|121800|121600|119900|119700|17344
1367964000000|2013-05-07 22:00:00|121200|121000|125000|124900|125500|125400|121200|121000|32047
1368136800000|2013-05-09 22:00:00|125700|125100|125800|125700|126500|126400|125000|124900|19854
1368396000000|2013-05-12 22:00:00|126200|125600|126800|126700|127400|127300|126000|125600|14656
1368482400000|2013-05-13 22:00:00|126900|126600|127200|127000|128700|128500|126000|125900|21603
1368568800000|2013-05-14 22:00:00|127300|126900|127100|126900|128100|127800|126700|126500|17835
1368655200000|2013-05-15 22:00:00|127200|127000|126200|126000|127400|127300|125600|125400|21855
1368741600000|2013-05-16 22:00:00|126600|126300|125900|125700|126900|126800|124800|124700|22677
1369087200000|2013-05-20 22:00:00|126500|126200|125600|125500|127000|126900|125100|124900|25163
1369173600000|2013-05-21 22:00:00|126100|126100|128300|128200|129300|129200|125800|125600|26418
1369260000000|2013-05-22 22:00:00|126500|126200|124700|124600|127000|126900|124300|124100|30575
1369346400000|2013-05-23 22:00:00|124900|124500|123700|123500|125200|125000|123000|122800|26277
1369605600000|2013-05-26 22:00:00|123700|123200|123900|123700|124700|124500|123200|123100|8717
1369692000000|2013-05-27 22:00:00|124600|124500|124700|124600|125400|125300|124400|124300|12559
1369778400000|2013-05-28 22:00:00|123900|123700|122900|122700|124400|124300|122300|122200|17775
1369864800000|2013-05-29 22:00:00|122500|122300|122700|122400|123700|123500|121900|121800|14990
1369951200000|2013-05-30 22:00:00|126900|126500|124600|124500|127000|126800|123200|123100|35777
1370210400000|2013-06-02 22:00:00|125600|123300|123100|122900|125600|123900|121200|121000|26074
1370296800000|2013-06-03 22:00:00|122700|122600|121700|121400|123400|123300|121400|121300|20636
1370383200000|2013-06-04 22:00:00|121000|120700|118800|118600|121500|121400|118500|118400|39240
1370469600000|2013-06-05 22:00:00|118700|118200|117600|117300|119200|119100|117100|117000|30449
1370556000000|2013-06-06 22:00:00|117100|117000|118300|118000|118600|118500|116200|116100|16766
1370815200000|2013-06-09 22:00:00|118800|117600|118900|118700|119600|119500|117700|116100|20869
1370901600000|2013-06-10 22:00:00|119200|118500|118200|117900|119200|119100|117700|117700|22151
1370988000000|2013-06-11 22:00:00|118700|118000|120900|120600|122900|122800|118400|118000|37963
1371074400000|2013-06-12 22:00:00|119500|119000|120400|120200|121500|121400|118900|118700|40183
1371160800000|2013-06-13 22:00:00|121600|121000|119500|119200|121700|121200|119300|119200|23109
1371420000000|2013-06-16 22:00:00|120300|119800|120100|119900|121100|121000|120000|119800|26650
1371506400000|2013-06-17 22:00:00|120000|119600|121300|121200|121700|121600|119500|119200|16161
1371592800000|2013-06-18 22:00:00|121400|120900|123000|122800|123400|123300|120200|120000|23427
1371679200000|2013-06-19 22:00:00|121400|121100|119200|118900|122300|122200|118800|118700|27776
1371765600000|2013-06-20 22:00:00|119600|118800|118100|117900|122200|122000|117600|117500|37200
1372024800000|2013-06-23 22:00:00|117600|117200|114400|114100|117600|117200|113900|113800|29014
1372111200000|2013-06-24 22:00:00|119100|114800|117100|117000|119100|117300|114500|114300|24617
1372197600000|2013-06-25 22:00:00|117400|116800|119800|119600|120400|120300|116900|116600|24135
1372284000000|2013-06-26 22:00:00|120400|119900|121900|121700|122100|122000|119000|118800|15644
1372370400000|2013-06-27 22:00:00|122800|121800|122100|122000|122800|122200|120600|120500|14635
1372629600000|2013-06-30 22:00:00|122500|122300|123400|123100|123400|123400|120500|120300|16913
1372716000000|2013-07-01 22:00:00|124400|124300|124500|124300|125700|125600|123500|123400|34367
1372802400000|2013-07-02 22:00:00|124600|124500|124300|124200|124800|124700|123300|123300|27497
1372888800000|2013-07-03 22:00:00|125000|123900|125300|125100|125600|125400|123900|123700|15692
1372975200000|2013-07-04 22:00:00|125200|125000|125200|125000|126000|125800|124200|124100|13927
1373234400000|2013-07-07 22:00:00|126000|125000|127700|127500|129100|129000|125700|125000|30250
1373320800000|2013-07-08 22:00:00|128200|128000|128100|128000|129000|128900|127000|126800|18131
1373407200000|2013-07-09 22:00:00|128000|127100|128100|127900|128300|128100|126000|125900|23842
1373493600000|2013-07-10 22:00:00|129200|128900|129900|129700|130000|129900|128000|127900|20256
1373580000000|2013-07-11 22:00:00|130000|129800|132000|131900|132000|131900|130000|129700|24263
1373839200000|2013-07-14 22:00:00|132000|131400|130400|130200|132500|132400|130000|130000|19522
1373925600000|2013-07-15 22:00:00|131200|130300|129700|129600|131700|131000|129300|129200|14299
1374012000000|2013-07-16 22:00:00|127700|127600|126700|126600|128800|128600|126000|125900|35733
1374098400000|2013-07-17 22:00:00|126600|126300|125600|125500|126900|126600|124300|124200|34376
1374184800000|2013-07-18 22:00:00|125500|124600|125500|125300|126300|126100|124200|124100|26531
1374444000000|2013-07-21 22:00:00|125800|125200|126500|126400|127100|127000|124400|124200|28911
1374530400000|2013-07-22 22:00:00|126700|126000|127100|126900|128100|128000|125600|125500|20544
1374616800000|2013-07-23 22:00:00|127100|127000|126700|126500|128300|128200|125900|125800|26225
1374703200000|2013-07-24 22:00:00|129800|129500|129500|129400|133400|133000|129300|129200|81780
1374789600000|2013-07-25 22:00:00|130100|129600|129400|129200|131000|130800|129200|129100|28013
1375048800000|2013-07-28 22:00:00|130100|129300|130300|130100|131500|131000|129800|129300|17209
1375135200000|2013-07-29 22:00:00|130900|129600|129900|129700|130900|130400|128900|128800|19479
1375221600000|2013-07-30 22:00:00|129300|129200|129400|129300|130300|130200|128800|128700|24580
1375394400000|2013-08-01 22:00:00|131200|130800|130200|130100|131400|131200|129100|129000|36289
1375653600000|2013-08-04 22:00:00|130800|130400|130600|130400|131400|131100|129600|129500|25306
1375740000000|2013-08-05 22:00:00|131300|129700|132400|132200|132500|132400|130400|129700|28014
1375826400000|2013-08-06 22:00:00|132300|131700|133300|133200|133400|133300|130500|130400|26721
1375912800000|2013-08-07 22:00:00|133400|133100|136200|136000|137000|136900|133000|132900|51369
1375999200000|2013-08-08 22:00:00|137000|135700|134700|134600|137000|136000|133500|133400|32872
1376258400000|2013-08-11 22:00:00|134200|133800|132900|132900|134200|134100|132500|132400|22806
1376344800000|2013-08-12 22:00:00|132000|131800|132400|132300|132800|132500|130600|130200|24860
1376431200000|2013-08-13 22:00:00|132000|131900|132500|132300|133300|133100|131900|131800|21218
1376517600000|2013-08-14 22:00:00|133100|131900|131200|131000|133100|132200|130700|130600|12918
1376604000000|2013-08-15 22:00:00|133100|131200|130300|130100|133100|131600|130100|130000|17433
1376863200000|2013-08-18 22:00:00|132800|130200|131600|131400|132800|131700|130100|130000|13242
1376949600000|2013-08-19 22:00:00|132800|130900|129900|129800|132800|131200|129700|129600|25305
1377036000000|2013-08-20 22:00:00|131500|129300|128100|128000|131500|129900|128100|128000|24509
1377122400000|2013-08-21 22:00:00|128100|127800|129100|129000|129300|129000|127700|127500|23840
1377208800000|2013-08-22 22:00:00|130800|129100|130100|130000|130800|130600|129000|128700|16905
1377468000000|2013-08-25 22:00:00|130200|129600|129800|129600|130800|130600|129400|129300|11164
1377554400000|2013-08-26 22:00:00|129600|129400|127500|127300|130300|130100|126900|126600|20113
1377640800000|2013-08-27 22:00:00|126900|126500|124500|124400|127200|126800|124300|124200|32007
1377727200000|2013-08-28 22:00:00|125500|124300|124100|124000|125500|124600|123500|123400|30496
1377813600000|2013-08-29 22:00:00|124300|123700|125200|125100|125500|125400|123600|123500|26070
1378072800000|2013-09-01 22:00:00|126800|125700|127200|127000|127600|127500|125900|125600|15534
1378159200000|2013-09-02 22:00:00|127800|126900|127500|127400|128100|127900|126700|126600|13400
1378245600000|2013-09-03 22:00:00|128400|127100|129000|128800|129400|129300|126900|126800|25353
1378332000000|2013-09-04 22:00:00|129600|129500|130200|130100|130500|130400|129300|129200|25313
1378418400000|2013-09-05 22:00:00|130500|130200|129200|129100|130900|130800|128100|128000|22419
1378677600000|2013-09-08 22:00:00|129800|129300|129000|128900|129900|129800|128600|128500|15020
1378764000000|2013-09-09 22:00:00|129800|129000|131400|131200|131700|131600|129200|129000|19777
1378850400000|2013-09-10 22:00:00|131900|131400|131000|130800|132300|132300|130800|130700|14944
1378936800000|2013-09-11 22:00:00|131400|131200|128900|128700|132100|131900|128600|128500|15641
1379023200000|2013-09-12 22:00:00|128500|128200|129400|129200|129800|129600|128200|128100|10930
1379282400000|2013-09-15 22:00:00|130900|130400|130700|130500|131400|131300|130200|130100|12308
1379368800000|2013-09-16 22:00:00|131100|130100|131000|130900|131400|130900|129700|129600|12321
1379455200000|2013-09-17 22:00:00|131400|130400|132700|132600|133200|133100|131300|130400|27978
1379541600000|2013-09-18 22:00:00|134900|134800|133700|133600|134900|134800|133400|133300|20255
1379628000000|2013-09-19 22:00:00|134800|133700|133900|133800|134900|134700|133500|133400|25450
1379887200000|2013-09-22 22:00:00|134500|134100|133500|133400|134500|134400|133000|132900|17138
1379973600000|2013-09-23 22:00:00|134500|133800|134000|133900|134800|134700|133500|133500|21918
1380060000000|2013-09-24 22:00:00|134200|134000|134300|134100|134600|134500|133400|133300|19597
1380146400000|2013-09-25 22:00:00|134400|133800|133500|133400|135200|135000|133400|133300|17546
1380232800000|2013-09-26 22:00:00|134400|133600|132700|132600|134400|133700|132000|132000|14225
1380492000000|2013-09-29 22:00:00|131900|131500|132100|131900|132200|132100|131000|130900|17577
1380578400000|2013-09-30 22:00:00|131800|130800|130800|130700|131800|131400|129100|129000|49744
1380664800000|2013-10-01 22:00:00|130600|130000|127700|127600|130600|130200|127600|127400|26412
1380751200000|2013-10-02 22:00:00|130000|127900|128000|127800|130000|129400|127800|127700|15641
1380837600000|2013-10-03 22:00:00|127800|128000|127100|126900|128100|128000|126000|125900|20178
1381096800000|2013-10-06 22:00:00|125900|125200|125700|125500|125900|125700|124100|124000|32290
1381183200000|2013-10-07 22:00:00|124400|124100|123000|122800|124400|124300|122300|122200|48240
1381269600000|2013-10-08 22:00:00|122700|122600|124400|124200|124500|124400|122300|122200|45108
1381356000000|2013-10-09 22:00:00|125000|123500|121300|121200|125600|125500|121100|121000|75628
1381442400000|2013-10-10 22:00:00|121800|121500|120600|120500|121800|121500|119900|119900|57834
1381701600000|2013-10-13 22:00:00|121300|120800|121500|121400|121700|121600|119800|119700|30730
1381788000000|2013-10-14 22:00:00|122200|121700|123800|123500|125200|125100|122000|121700|48038
1381874400000|2013-10-15 22:00:00|123200|123000|124300|124200|124300|124200|122300|122200|29359
1381960800000|2013-10-16 22:00:00|124900|124000|124900|124800|125300|125200|123800|123600|24034
1382047200000|2013-10-17 22:00:00|125600|125100|126200|126000|126200|126100|124900|124800|26912
1382306400000|2013-10-20 22:00:00|126400|125700|127100|126900|127200|127200|126100|125700|22620
1382392800000|2013-10-21 22:00:00|127300|127100|128200|128000|128700|128600|127200|127100|32245
1382479200000|2013-10-22 22:00:00|128600|127500|128800|128700|129500|129500|127900|127500|19258
1382565600000|2013-10-23 22:00:00|129800|128900|128700|128600|129800|129500|128100|128000|18333
1382652000000|2013-10-24 22:00:00|128600|128200|128000|127800|129000|128900|127900|127800|13438
1382914800000|2013-10-27 23:00:00|128800|128300|129100|129000|129100|129100|128300|128200|13063
1383001200000|2013-10-28 23:00:00|129500|129200|127500|127300|129700|129600|127400|127300|15187
1383087600000|2013-10-29 23:00:00|129000|127500|127800|127700|129000|128500|127300|127200|19472
1383174000000|2013-10-30 23:00:00|127900|127000|128800|128700|128800|128700|127500|127000|12461
1383260400000|2013-10-31 23:00:00|129000|128500|128400|128200|129300|129200|128100|128100|12196
1383519600000|2013-11-03 23:00:00|129400|128400|129100|128900|129900|129800|129000|128400|13156
1383606000000|2013-11-04 23:00:00|129500|129100|128900|128800|130000|129800|128000|127900|18451
1383692400000|2013-11-05 23:00:00|129700|128500|129500|129300|129900|129800|129000|128500|19323
1383778800000|2013-11-06 23:00:00|129900|129000|129600|129400|130300|130300|128900|128800|15872
1383865200000|2013-11-07 23:00:00|129400|129000|130200|130100|130300|130200|128800|128700|12863
1384124400000|2013-11-10 23:00:00|130500|130300|132700|132500|133500|133500|130300|130100|25879
1384210800000|2013-11-11 23:00:00|133000|132000|131200|131100|133500|133300|130700|130600|15682
1384297200000|2013-11-12 23:00:00|132800|130400|130000|129800|132800|131000|129200|129100|17959
1384383600000|2013-11-13 23:00:00|131000|130200|130500|130300|131400|131200|130300|130200|12111
1384470000000|2013-11-14 23:00:00|132800|130200|131100|130900|132800|131000|130200|130100|10154
1384729200000|2013-11-17 23:00:00|131000|130300|131100|131000|131400|131300|130100|130000|14620
1384815600000|2013-11-18 23:00:00|131300|130500|130800|130600|131500|131300|130400|130400|11022
1384902000000|2013-11-19 23:00:00|130300|130100|128400|128300|130400|130200|128200|128100|24381
1384988400000|2013-11-20 23:00:00|128400|128000|127900|127700|128400|128200|127300|127200|17360
1385074800000|2013-11-21 23:00:00|129000|127400|127800|127700|129000|128100|126500|126400|19168
1385334000000|2013-11-24 23:00:00|127500|127000|129300|129100|129300|129200|127400|127000|12621
1385420400000|2013-11-25 23:00:00|130000|128800|127500|127400|130000|129300|127500|127400|14412
1385506800000|2013-11-26 23:00:00|127700|127000|127200|127000|127700|127600|126800|126700|17410
1385593200000|2013-11-27 23:00:00|127400|126500|126700|126500|127400|127000|126200|126100|17165
1385679600000|2013-11-28 23:00:00|126400|126200|128100|127900|128200|128100|126400|126200|10347
1385938800000|2013-12-01 23:00:00|128100|127700|126600|126600|128600|128500|126500|126400|15256
1386025200000|2013-12-02 23:00:00|126700|126400|125700|125500|127200|127100|125600|125500|16790
1386111600000|2013-12-03 23:00:00|125800|125400|124400|124300|126400|126300|124000|123900|24875
1386198000000|2013-12-04 23:00:00|124200|124200|124100|123900|124200|124200|123000|122900|39075
1386284400000|2013-12-05 23:00:00|119500|119100|120900|120600|122100|122100|117600|116800|301710
1386543600000|2013-12-08 23:00:00|122000|121700|123000|122900|123200|123100|121600|121400|60868
1386630000000|2013-12-09 23:00:00|123200|122800|122900|122700|123200|123000|122000|121800|35641
1386716400000|2013-12-10 23:00:00|123000|122000|122100|122000|123200|123100|122000|121900|26231
1386802800000|2013-12-11 23:00:00|122500|122500|121000|120800|122500|122500|120300|120200|29758
1386889200000|2013-12-12 23:00:00|122000|121500|121300|121200|122400|122300|120800|120700|29679
1387148400000|2013-12-15 23:00:00|121600|121000|121200|121100|122700|122600|120900|120500|37091
1387234800000|2013-12-16 23:00:00|121900|120500|121400|121200|122400|122300|120900|120500|41623
1387321200000|2013-12-17 23:00:00|122200|121700|123300|123200|124300|124200|122000|121600|44750
1387407600000|2013-12-18 23:00:00|124900|124700|125500|125400|125500|125400|124300|124200|39672
1387494000000|2013-12-19 23:00:00|126000|125300|127000|126900|127000|127000|124900|124800|54914
1387753200000|2013-12-22 23:00:00|127000|126300|126200|126100|127100|127000|126100|126000|22740
1388098800000|2013-12-26 23:00:00|127500|126600|128200|128100|128500|128300|127200|126600|17708
1388358000000|2013-12-29 23:00:00|128800|127900|127300|127100|128800|128600|126800|126700|22144
1388703600000|2014-01-02 23:00:00|127100|127000|129200|129100|129400|129300|127100|127000|28010
1388962800000|2014-01-05 23:00:00|129100|128600|128800|128700|129900|129800|128300|128200|28643
1389049200000|2014-01-06 23:00:00|129800|129500|128800|128600|129800|129600|128300|128200|32383
1389135600000|2014-01-07 23:00:00|128800|128200|128100|128000|128800|128600|128000|127900|23922
1389222000000|2014-01-08 23:00:00|128200|127500|124300|124200|128200|127900|124000|123900|48430
1389308400000|2014-01-09 23:00:00|125200|124700|124500|124400|125500|125400|124500|124400|43829
1389567600000|2014-01-12 23:00:00|125200|124700|125100|125000|125200|125100|123900|123800|26425
1389654000000|2014-01-13 23:00:00|124400|123700|125200|125000|125200|125100|124100|123700|28130
1389740400000|2014-01-14 23:00:00|125400|125100|125900|125700|126000|125900|123600|123500|43882
1389826800000|2014-01-15 23:00:00|126400|125900|126500|126400|126900|126800|125300|125200|25058
1389913200000|2014-01-16 23:00:00|126700|126000|126800|126700|127500|127400|126000|125900|27550
1390172400000|2014-01-19 23:00:00|126700|126200|129200|129100|130100|130000|126700|126200|47282
1390258800000|2014-01-20 23:00:00|130300|130200|130000|129900|132200|132100|129900|129800|42007
1390345200000|2014-01-21 23:00:00|131400|131200|130800|130600|132000|131800|130100|130000|35762
1390431600000|2014-01-22 23:00:00|131000|130800|129200|129000|131500|131300|128600|128500|25052
1390518000000|2014-01-23 23:00:00|130000|128400|127500|127400|130000|129000|126700|126600|41359
1390777200000|2014-01-26 23:00:00|127300|126700|124900|124700|127300|126700|124500|124400|29713
1390863600000|2014-01-27 23:00:00|125400|124900|128000|127800|128200|128200|125100|124900|41556
1390950000000|2014-01-28 23:00:00|128900|128200|126200|126000|128900|128700|125900|125800|32243
1391036400000|2014-01-29 23:00:00|128000|127000|134500|134300|135500|135500|128000|127000|111321
1391122800000|2014-01-30 23:00:00|134200|133900|133900|133800|134200|134100|132000|131900|44635
1391382000000|2014-02-02 23:00:00|134700|134200|131700|131500|135400|135200|131600|131500|39619
1391468400000|2014-02-03 23:00:00|131500|130800|131200|131100|132000|131900|130600|130500|31683
1391554800000|2014-02-04 23:00:00|132000|131600|131600|131500|132100|131900|131000|130900|31175
1391641200000|2014-02-05 23:00:00|132500|132200|134100|133900|134700|134600|132100|131800|31815
1391727600000|2014-02-06 23:00:00|135000|133900|134700|134500|135000|134600|133600|133200|20715
1391986800000|2014-02-09 23:00:00|134900|134300|135400|135300|136300|136200|134800|134300|25616
1392073200000|2014-02-10 23:00:00|135900|135600|136100|136000|137100|137100|135500|135400|25734
1392159600000|2014-02-11 23:00:00|136900|136700|136600|136500|137300|137200|136200|136100|23668
1392246000000|2014-02-12 23:00:00|136900|136000|138900|138800|138900|138900|136600|136000|25636
1392332400000|2014-02-13 23:00:00|139000|138500|138600|138500|140200|140100|138600|138500|19880
1392591600000|2014-02-16 23:00:00|138500|137800|138400|138200|139600|139500|138100|137800|15231
1392678000000|2014-02-17 23:00:00|139000|138200|137200|137000|139000|138700|136900|136700|24496
1392764400000|2014-02-18 23:00:00|137200|137000|137900|137700|138100|138000|136500|136200|12151
1392850800000|2014-02-19 23:00:00|137900|137700|137400|137300|137900|137700|136300|136200|14720
1392937200000|2014-02-20 23:00:00|138500|137800|137200|137000|138700|138500|135900|135800|39437
1393196400000|2014-02-23 23:00:00|0|0|137800|137700|138300|138200|0|0|16999
1393282800000|2014-02-24 23:00:00|137800|137700|138600|138500|138800|138700|137400|137200|14781
1393369200000|2014-02-25 23:00:00|139500|137900|139000|138900|139500|138900|137300|137200|16028
1393455600000|2014-02-26 23:00:00|138900|138400|138200|138000|138900|138600|136800|136600|22119
1393542000000|2014-02-27 23:00:00|138200|138000|138800|138500|139300|139200|137200|137100|20985
1393801200000|2014-03-02 23:00:00|136700|136400|135900|135800|136800|136700|135300|135200|33552
1393887600000|2014-03-03 23:00:00|135900|135800|138300|138200|138400|138300|135900|135800|36269
1393974000000|2014-03-04 23:00:00|138300|138200|138500|138400|138900|138800|137200|137100|24494
1394060400000|2014-03-05 23:00:00|139000|138600|138900|138800|139500|139400|138400|138300|22089
1394146800000|2014-03-06 23:00:00|139300|139000|137400|137300|139700|139600|137300|137200|17928
1394406000000|2014-03-09 23:00:00|139500|137300|137200|137100|139500|137400|136000|135900|25843
1394492400000|2014-03-10 23:00:00|137200|137200|137000|136800|137700|137500|136600|136500|17130
1394578800000|2014-03-11 23:00:00|137000|136800|136300|136200|137000|136800|135700|135600|21903
1394665200000|2014-03-12 23:00:00|136600|136300|136200|136100|139400|139200|135700|135600|34142
1394751600000|2014-03-13 23:00:00|135400|135100|136800|136700|137100|137000|134300|134100|39059
1395010800000|2014-03-16 23:00:00|136300|136200|136600|136600|136600|136600|135100|134900|6441
1395097200000|2014-03-17 23:00:00|137700|137100|137600|137500|138300|138200|136800|136600|24388
1395183600000|2014-03-18 23:00:00|137700|137600|137000|136900|138000|137800|136600|136500|18622
1395270000000|2014-03-19 23:00:00|136500|135900|136900|136700|137100|137000|135500|135300|27716
1395356400000|2014-03-20 23:00:00|137400|137200|136300|136100|138100|138000|136200|136100|54524
1395615600000|2014-03-23 23:00:00|132600|132500|131000|130800|132700|132500|130300|130200|47756
1395702000000|2014-03-24 23:00:00|131500|131200|132600|132500|132700|132600|131300|131200|27661
1395788400000|2014-03-25 23:00:00|132900|132700|135500|135400|136000|135900|132900|132700|38579
1395874800000|2014-03-26 23:00:00|135100|135000|135200|135000|136200|136000|134800|134600|17609
1395961200000|2014-03-27 23:00:00|135400|135300|136200|136000|136500|136300|134700|134500|21932
1396216800000|2014-03-30 22:00:00|136700|136500|136600|136500|137100|137000|135800|135600|26252
1396303200000|2014-03-31 22:00:00|137900|137100|136900|136600|138700|138500|136700|136600|27924
1396389600000|2014-04-01 22:00:00|137600|136900|137600|137400|137800|137700|136500|136300|14973
1396476000000|2014-04-02 22:00:00|137500|137300|137100|137000|137600|137500|136200|136000|27395
1396562400000|2014-04-03 22:00:00|137300|137100|136900|136800|137500|137300|136700|136500|11438
1396821600000|2014-04-06 22:00:00|135800|135600|137900|137800|138300|138200|135500|135400|21122
1396908000000|2014-04-07 22:00:00|137800|137700|137800|137800|137800|137800|137000|136900|19600
1396994400000|2014-04-08 22:00:00|138000|137600|138000|138000|138000|138000|138000|137600|794
1397080800000|2014-04-09 22:00:00|141500|141400|141700|141500|141900|141800|141500|141300|3732
1397167200000|2014-04-10 22:00:00|140400|140400|137200|137000|140400|140400|136900|136700|29702
1397426400000|2014-04-13 22:00:00|137100|137100|137100|137100|137100|137100|136600|136400|7957
1397512800000|2014-04-14 22:00:00|138800|138500|137200|137000|138900|138800|136600|136500|16614
1397599200000|2014-04-15 22:00:00|138700|138600|137000|136900|138800|138700|135900|135800|25552
1397685600000|2014-04-16 22:00:00|137000|136600|137700|137500|137800|137700|136300|136200|11984
1398117600000|2014-04-21 22:00:00|138500|138100|139500|139300|139600|139500|138300|138100|12064
1398204000000|2014-04-22 22:00:00|139800|139500|140100|139900|140700|140500|139500|139000|12921
1398290400000|2014-04-23 22:00:00|139700|139600|139900|139800|140700|140500|139300|139100|17530
1398376800000|2014-04-24 22:00:00|140000|139600|139000|138800|140400|140200|138900|138700|12092
1398636000000|2014-04-27 22:00:00|139300|139200|138400|138300|140400|140200|138300|138200|11245
1398722400000|2014-04-28 22:00:00|139400|139100|138400|138300|139400|139200|138400|138200|9560
1398808800000|2014-04-29 22:00:00|138500|138600|138700|138500|139000|138900|138400|138300|11275
1398981600000|2014-05-01 22:00:00|138800|138400|138400|138300|139500|139100|138100|138000|12859
1399240800000|2014-05-04 22:00:00|138900|138700|137900|137800|139200|139000|137500|137400|10156
1399327200000|2014-05-05 22:00:00|138300|138000|139100|138900|139700|139600|137700|137500|16990
1399413600000|2014-05-06 22:00:00|138800|138200|139200|139000|140500|140400|138500|138200|16072
1399500000000|2014-05-07 22:00:00|140000|139700|141200|141000|141200|141000|139900|139700|11453
1399586400000|2014-05-08 22:00:00|141700|141400|141700|141600|142500|142400|141100|141000|15708
1399845600000|2014-05-11 22:00:00|142500|142100|144000|143900|144500|144400|142000|141800|17601
1399932000000|2014-05-12 22:00:00|144800|144700|144000|143800|144800|144700|143500|143300|14004
1400018400000|2014-05-13 22:00:00|144400|144000|143500|143300|144400|144000|143200|143000|10541
1400104800000|2014-05-14 22:00:00|143600|143200|144000|143900|144700|144600|142900|142800|23456
1400191200000|2014-05-15 22:00:00|144800|144700|144000|143900|144900|144800|143700|143500|21042
1400450400000|2014-05-18 22:00:00|143500|143400|143500|143400|144300|144200|143200|143100|10146
1400536800000|2014-05-19 22:00:00|143700|143300|143300|143100|144000|143900|142700|142600|9595
1400623200000|2014-05-20 22:00:00|142900|142800|143500|143400|143900|143700|142900|142800|11202
1400709600000|2014-05-21 22:00:00|144200|143200|145800|145600|146400|146300|144000|143200|15916
1400796000000|2014-05-22 22:00:00|146900|145800|145800|145600|146900|146600|144400|144300|13604
1401055200000|2014-05-25 22:00:00|145000|144700|145000|144800|145600|145500|144400|144200|12385
1401141600000|2014-05-26 22:00:00|145200|144900|145800|145600|146500|146400|144500|144400|11689
1401228000000|2014-05-27 22:00:00|145900|145500|146500|146300|146800|146700|145600|145300|12546
1401400800000|2014-05-29 22:00:00|147000|146700|146600|146400|147400|147300|146500|146100|12657
1401660000000|2014-06-01 22:00:00|147800|147000|146100|146000|147800|147700|145100|144800|20314
1401746400000|2014-06-02 22:00:00|145900|145700|145700|145500|146300|146200|145300|145200|8752
1401832800000|2014-06-03 22:00:00|146200|145800|145800|145700|146400|146200|145300|145200|17854
1401919200000|2014-06-04 22:00:00|145700|145400|145700|145600|146400|146200|145300|145100|12995
1402005600000|2014-06-05 22:00:00|146100|145700|146300|146100|146500|146400|145200|145100|7636
1402351200000|2014-06-09 22:00:00|146400|145500|147500|147400|149700|149500|146000|145400|17934
1402437600000|2014-06-10 22:00:00|147800|147600|146800|146600|148200|148100|146700|146500|12112
1402524000000|2014-06-11 22:00:00|147300|146700|146300|146100|147400|147300|146100|146000|13876
1402610400000|2014-06-12 22:00:00|146100|146000|144800|144600|146100|146000|143700|143500|19597
1402869600000|2014-06-15 22:00:00|144400|143800|145900|145800|146100|146000|143600|143500|14365
1402956000000|2014-06-16 22:00:00|146600|146100|146500|146400|147300|147200|146100|146000|14776
1403042400000|2014-06-17 22:00:00|146900|146700|149500|149400|149700|149600|146900|146500|21751
1403128800000|2014-06-18 22:00:00|150000|149900|149300|149200|150000|149900|148800|148600|11066
1403215200000|2014-06-19 22:00:00|149800|149100|149500|149400|150200|150100|148600|146800|24379
1403474400000|2014-06-22 22:00:00|149100|149000|147700|147600|149400|149300|147500|147300|17781
1403560800000|2014-06-23 22:00:00|149600|149000|149000|148900|149600|149500|147600|147500|19043
1403647200000|2014-06-24 22:00:00|149000|148700|147000|146800|149000|148800|146200|146100|16248
1403733600000|2014-06-25 22:00:00|147200|146600|146300|146200|147200|147000|145700|145600|16895
1403820000000|2014-06-26 22:00:00|147000|146400|146700|146600|147200|147000|146100|145900|7392
1404079200000|2014-06-29 22:00:00|147100|146600|147900|147800|148800|148700|146400|146200|9405
1404165600000|2014-06-30 22:00:00|148400|147900|149900|149800|150000|149800|147500|147400|15844
1404252000000|2014-07-01 22:00:00|150000|149700|149400|149300|150800|150700|149100|148900|10890
1404338400000|2014-07-02 22:00:00|149900|149600|151300|151200|151500|151400|149400|149200|17412
1404424800000|2014-07-03 22:00:00|151500|151300|151200|151000|152300|152100|150800|150600|11040
1404684000000|2014-07-06 22:00:00|151500|151200|148900|148800|151500|151200|148600|148500|12955
1404770400000|2014-07-07 22:00:00|149300|148900|146800|146600|149300|149100|146700|146600|21640
1404856800000|2014-07-08 22:00:00|147000|146900|146700|146500|147100|147000|146100|146000|15190
1404943200000|2014-07-09 22:00:00|146500|146400|144000|143800|146700|146500|143400|143300|24073
1405029600000|2014-07-10 22:00:00|145100|144400|145000|144800|145100|145000|143700|143600|20513
1405288800000|2014-07-13 22:00:00|145500|145300|147700|147600|147900|147800|145300|145100|13662
1405375200000|2014-07-14 22:00:00|148000|147500|148500|148400|148800|148700|147800|147500|18594
1405461600000|2014-07-15 22:00:00|149000|148500|150200|150000|150600|150400|148800|148500|16356
1405548000000|2014-07-16 22:00:00|153200|152900|151800|151600|153400|153200|150400|150300|28089
1405634400000|2014-07-17 22:00:00|151100|151000|151800|151600|152100|152000|150200|149900|15714
1405893600000|2014-07-20 22:00:00|151000|150800|148900|148800|151100|150900|148400|148300|21010
1405980000000|2014-07-21 22:00:00|149500|149200|149300|149100|150000|149900|149100|149000|19625
1406066400000|2014-07-22 22:00:00|149300|149000|150600|150400|150800|150700|149000|148700|17486
1406152800000|2014-07-23 22:00:00|150700|150600|151900|151800|151900|151800|150100|149900|18529
1406239200000|2014-07-24 22:00:00|151700|151600|149500|149400|151800|151600|149500|149300|14091
1406498400000|2014-07-27 22:00:00|150000|149800|148500|148300|150000|149800|147500|147400|11530
1406584800000|2014-07-28 22:00:00|148700|148500|148700|148500|149800|149700|148200|148000|13108
1406671200000|2014-07-29 22:00:00|149000|148400|149700|149500|149700|149600|148200|148100|17578
1406757600000|2014-07-30 22:00:00|149800|149400|149100|148900|150200|150100|148100|148000|21386
1407103200000|2014-08-03 22:00:00|148800|148500|146200|146000|149000|148900|145700|145600|26011
1407189600000|2014-08-04 22:00:00|146600|146100|146700|146600|148200|148000|145400|145300|20419
1407276000000|2014-08-05 22:00:00|145900|145700|144500|144400|146200|145700|143700|143600|29303
1407362400000|2014-08-06 22:00:00|145000|144800|145000|144800|146000|145800|143800|143600|21377
1407448800000|2014-08-07 22:00:00|144100|143800|145100|144900|145400|145300|142700|142600|21288
1407708000000|2014-08-10 22:00:00|146100|145500|146300|146100|147300|147200|145700|145500|13103
1407794400000|2014-08-11 22:00:00|146700|146400|147300|147100|147600|147500|146200|146100|15391
1407880800000|2014-08-12 22:00:00|147700|147600|148900|148700|149200|149100|147600|147400|10182
1407967200000|2014-08-13 22:00:00|148000|147800|149600|149500|149900|149800|147800|147400|13536
1408053600000|2014-08-14 22:00:00|149900|149200|148500|148300|150000|149900|148100|148000|17861
1408312800000|2014-08-17 22:00:00|149400|149200|149000|148900|150300|150100|148700|148600|10494
1408399200000|2014-08-18 22:00:00|150000|149600|150000|149800|150700|150600|149600|149300|11721
1408485600000|2014-08-19 22:00:00|149900|149700|151000|150700|151200|151100|149100|149000|15331
1408572000000|2014-08-20 22:00:00|151600|151500|151900|151700|152500|152400|151200|151100|18678
1408658400000|2014-08-21 22:00:00|152000|151600|152600|152500|153000|152900|151600|151400|15958
1408917600000|2014-08-24 22:00:00|153800|153600|154300|154100|154300|154100|153300|153200|12749
1409004000000|2014-08-25 22:00:00|153900|153700|154700|154600|154900|154800|153300|153200|12740
1409090400000|2014-08-26 22:00:00|154800|154400|154100|153900|155000|154900|153800|153700|11673
1409176800000|2014-08-27 22:00:00|153000|152900|152800|152600|153500|153300|152100|152000|13684
1409263200000|2014-08-28 22:00:00|153400|153000|152100|151900|153400|153300|151700|151600|12177
1409522400000|2014-08-31 22:00:00|152700|152600|153300|153100|153400|153300|152100|152000|11000
1409608800000|2014-09-01 22:00:00|153900|153700|153900|153800|154500|154300|153100|152900|12409
1409695200000|2014-09-02 22:00:00|154800|154300|155600|155500|156700|156600|154400|154300|23364
1409781600000|2014-09-03 22:00:00|155400|155200|155800|155600|155900|155800|155000|154800|17609
1409868000000|2014-09-04 22:00:00|155500|155200|154600|154400|156200|156100|154500|154400|12284
1410127200000|2014-09-07 22:00:00|155000|154900|154100|153900|155300|155100|153800|153700|9698
1410213600000|2014-09-08 22:00:00|153900|153800|153300|153100|155400|155300|153100|153000|16567
1410300000000|2014-09-09 22:00:00|153000|152900|153100|152900|153700|153500|152300|152100|14403
1410386400000|2014-09-10 22:00:00|153200|153000|152700|152200|153500|153400|152200|152000|11608
1410472800000|2014-09-11 22:00:00|152500|152000|152300|152100|152800|152700|151600|151500|10949
1410732000000|2014-09-14 22:00:00|152200|151600|152800|152600|152800|152600|151600|151200|9418
1410818400000|2014-09-15 22:00:00|152700|152200|151900|151700|152700|152400|151600|151500|9921
1410904800000|2014-09-16 22:00:00|153100|152400|153000|152900|153700|153600|152600|152400|20473
1410991200000|2014-09-17 22:00:00|153300|151900|153900|153800|154000|153800|152400|151900|12838
1411077600000|2014-09-18 22:00:00|155300|154900|154700|154600|155400|155200|154100|154000|22540
1411336800000|2014-09-21 22:00:00|154000|153800|153300|153100|154400|154200|153000|152900|16934
1411423200000|2014-09-22 22:00:00|153100|152800|152900|152700|153500|153300|152000|151900|14763
1411509600000|2014-09-23 22:00:00|152500|152300|152200|152100|152500|152400|151800|151600|14765
1411596000000|2014-09-24 22:00:00|152500|152000|150900|150800|153700|153600|150800|150700|20264
1411682400000|2014-09-25 22:00:00|151000|150300|151500|151400|152200|152100|150000|149800|20665
1411941600000|2014-09-28 22:00:00|151700|151200|151800|151700|152500|152400|150800|150700|18596
1412028000000|2014-09-29 22:00:00|151700|151400|152800|152700|152800|152700|151700|151400|13407
1412114400000|2014-09-30 22:00:00|152300|151900|151300|151100|153400|153300|151300|151100|18190
1412200800000|2014-10-01 22:00:00|150800|150200|150600|150400|151700|151500|150200|150100|18492
1412287200000|2014-10-02 22:00:00|151000|150500|151900|151700|151900|151700|150200|150100|15391
1412546400000|2014-10-05 22:00:00|152500|152000|153000|152800|153300|153100|152200|152000|10856
1412632800000|2014-10-06 22:00:00|152800|152500|150900|150700|153000|152900|150900|150700|15207
1412719200000|2014-10-07 22:00:00|150700|150400|149500|149400|150700|150400|148900|148800|20478
1412805600000|2014-10-08 22:00:00|151000|150900|149500|149300|153000|152900|149400|149200|22770
1412892000000|2014-10-09 22:00:00|148400|148000|148800|148600|151700|151600|147100|146900|45838
1413151200000|2014-10-12 22:00:00|147100|146800|146400|146300|147900|147700|145400|145300|35221
1413237600000|2014-10-13 22:00:00|145900|145800|148000|147800|148000|147900|145300|145200|29847
1413324000000|2014-10-14 22:00:00|148300|147900|145700|145500|149100|148900|145200|145100|29956
1413410400000|2014-10-15 22:00:00|146700|146300|146500|146300|148400|148300|143900|143700|59033
1413496800000|2014-10-16 22:00:00|147500|147500|150000|149800|150000|149900|146000|145800|34181
1413756000000|2014-10-19 22:00:00|150100|149600|148900|148800|151200|151100|147800|147700|25527
1413842400000|2014-10-20 22:00:00|148200|147900|152400|152200|152600|152500|147100|146900|24646
1413928800000|2014-10-21 22:00:00|152800|152400|153400|153200|153400|153300|151600|151500|16431
1414015200000|2014-10-22 22:00:00|152300|152200|154200|154000|154700|154600|151400|151200|23860
1414101600000|2014-10-23 22:00:00|153800|153200|154100|153900|154700|154400|153200|153000|8601
1414364400000|2014-10-26 23:00:00|155200|155100|154600|154300|155800|155600|153200|153100|13152
1414450800000|2014-10-27 23:00:00|156000|155500|155700|155500|156000|155700|154700|154500|13262
1414537200000|2014-10-28 23:00:00|156000|155800|156300|156100|157600|157500|156000|155800|17274
1414623600000|2014-10-29 23:00:00|156800|156600|157900|157800|158700|158600|156500|156200|19826
1414710000000|2014-10-30 23:00:00|160100|159900|160200|160100|160700|160400|159500|159300|23939
1414969200000|2014-11-02 23:00:00|160300|160100|158200|158000|161300|161100|158000|157800|21066
1415055600000|2014-11-03 23:00:00|157900|157800|157400|157300|159500|159400|157300|157100|19107
1415142000000|2014-11-04 23:00:00|158400|158100|159900|159700|160400|160200|158400|158100|20898
1415228400000|2014-11-05 23:00:00|159800|159500|160500|160300|160800|160600|159200|159100|19894
1415314800000|2014-11-06 23:00:00|161000|160700|160100|159900|161500|161200|159800|159600|15224
1415574000000|2014-11-09 23:00:00|160000|159900|160700|160500|161200|161100|159700|159600|15207
1415660400000|2014-11-10 23:00:00|160800|160700|162100|162000|162300|162100|160400|160200|20965
1415746800000|2014-11-11 23:00:00|162000|161900|161600|161400|162300|162200|160600|160400|16048
1415833200000|2014-11-12 23:00:00|163100|163000|163500|163300|164000|163800|162200|162000|16488
1415919600000|2014-11-13 23:00:00|163700|163600|162600|162400|163900|163700|162300|162100|15528
1416178800000|2014-11-16 23:00:00|162000|161900|163200|163000|163400|163300|161900|161500|11718
1416265200000|2014-11-17 23:00:00|163700|163500|163600|163400|164200|164100|163000|162800|14831
1416351600000|2014-11-18 23:00:00|163800|163200|163500|163400|164400|164300|162700|162400|13608
1416438000000|2014-11-19 23:00:00|163900|163700|164800|164400|165100|164900|163100|163000|13688
1416524400000|2014-11-20 23:00:00|165600|164900|165700|165500|166900|166800|164900|164700|21829
1416783600000|2014-11-23 23:00:00|166000|165800|165600|165400|166300|165900|165200|165100|12912
1416870000000|2014-11-24 23:00:00|165700|165100|166500|166400|167000|166800|165300|165100|12917
1416956400000|2014-11-25 23:00:00|168800|168800|168600|168500|172600|172400|168300|168100|39409
1417042800000|2014-11-26 23:00:00|169300|169100|170900|170800|171000|170800|169300|169100|17337
1417129200000|2014-11-27 23:00:00|172200|172000|172300|172200|173300|173100|171500|171300|26718
1417388400000|2014-11-30 23:00:00|174100|174000|172500|172300|175600|175500|172300|172200|44879
1417474800000|2014-12-01 23:00:00|173300|173000|173200|173000|174700|174500|172700|172600|21888
1417561200000|2014-12-02 23:00:00|174000|173400|174600|174500|174900|174800|173600|173400|17626
1417647600000|2014-12-03 23:00:00|175100|175000|174100|174000|176500|176300|173700|173600|24520
1417734000000|2014-12-04 23:00:00|175500|175000|177400|177300|177400|177300|174900|174500|17126
1417993200000|2014-12-07 23:00:00|176500|176000|176100|176000|176500|176200|174400|174200|24221
1418079600000|2014-12-08 23:00:00|174600|174400|176000|175900|176700|176600|174400|174200|28113
1418166000000|2014-12-09 23:00:00|176700|176300|178100|178000|178100|178000|176200|176100|26627
1418252400000|2014-12-10 23:00:00|177000|176700|178700|178500|178700|178500|176900|176700|29638
1418338800000|2014-12-11 23:00:00|178200|177900|177100|177000|178200|178000|175800|175600|30278
1418598000000|2014-12-14 23:00:00|175700|175500|175800|175700|177200|177100|175300|175100|38298
1418684400000|2014-12-15 23:00:00|175700|175400|174900|174700|176000|175900|172300|172200|62877
1418770800000|2014-12-16 23:00:00|173800|173200|174800|174600|175800|175600|173600|173200|29812
1418857200000|2014-12-17 23:00:00|176700|176400|176600|176500|177400|177300|176000|175900|38434
1418943600000|2014-12-18 23:00:00|177600|177300|179200|179000|179200|179100|176300|176200|69320
1419202800000|2014-12-21 23:00:00|179500|179300|180500|180400|181000|180900|179200|179000|15771
1419289200000|2014-12-22 23:00:00|181000|180600|180500|180400|181600|181500|180000|179800|16741
1419807600000|2014-12-28 23:00:00|180400|180100|180600|180400|181300|181100|178600|178500|21353
1419894000000|2014-12-29 23:00:00|180900|180900|179300|179100|180900|180900|179100|179100|15696
1420412400000|2015-01-04 23:00:00|181000|179600|182500|182300|184300|184200|180100|179600|55313
1420498800000|2015-01-05 23:00:00|184300|181700|178400|178200|184300|182200|178200|178100|60104
1420585200000|2015-01-06 23:00:00|179500|179300|181300|181100|182400|182300|178900|178700|45840
1420671600000|2015-01-07 23:00:00|183600|183400|187000|186900|187000|186900|183500|183200|46313
1420758000000|2015-01-08 23:00:00|186800|186600|189200|189100|191200|191100|186400|186200|58358
1421017200000|2015-01-11 23:00:00|191200|191000|192200|192000|194800|194700|190800|190700|47468
1421103600000|2015-01-12 23:00:00|192900|192600|190800|190700|193400|193300|190600|190400|49664
1421190000000|2015-01-13 23:00:00|189800|189500|190000|189900|191500|191300|189100|189000|55301
1421276400000|2015-01-14 23:00:00|192200|191900|170900|170700|192500|192300|170200|169400|283690
1421362800000|2015-01-15 23:00:00|168200|168000|159900|159700|168700|168500|156600|156500|246060
1421622000000|2015-01-18 23:00:00|164000|163600|163400|163200|165800|165700|161100|160900|114813
1421708400000|2015-01-19 23:00:00|165500|165200|165500|165400|166500|166300|163300|163100|81164
1421794800000|2015-01-20 23:00:00|171400|165200|160900|160700|171400|165900|159600|159500|89058
1421881200000|2015-01-21 23:00:00|161400|161200|161900|161600|162000|161900|158500|158300|71895
1421967600000|2015-01-22 23:00:00|163800|163500|168200|168000|169200|169100|162400|162200|67420
1422226800000|2015-01-25 23:00:00|169100|168900|170300|170100|171300|171100|166400|166200|61882
1422313200000|2015-01-26 23:00:00|173900|173100|171300|171100|174200|174000|170500|170400|66531
1422399600000|2015-01-27 23:00:00|172800|172600|165600|165500|174900|174600|165600|165400|95366
1422486000000|2015-01-28 23:00:00|163000|162600|165200|165100|169000|168700|160800|160600|84353
1422572400000|2015-01-29 23:00:00|169500|169100|168800|168500|171800|171600|168200|168100|69386
1422831600000|2015-02-01 23:00:00|168700|168100|170600|170300|170900|170800|167200|167000|56017
1422918000000|2015-02-02 23:00:00|172400|172000|169200|169100|172800|172500|169000|168900|45089
1423004400000|2015-02-03 23:00:00|170800|170000|173300|173000|174500|174400|169500|169000|46087
1423090800000|2015-02-04 23:00:00|173200|172500|173700|173600|174600|174500|171000|170800|38545
1423177200000|2015-02-05 23:00:00|174700|174600|174300|174200|174800|174700|172800|172600|29713
1423436400000|2015-02-08 23:00:00|173800|173400|174900|174700|174900|174800|172800|172500|25426
1423522800000|2015-02-09 23:00:00|175800|175500|176000|175800|176500|176400|174500|174400|29298
1423609200000|2015-02-10 23:00:00|176700|176200|176700|176500|177100|177000|175800|175600|28412
1423695600000|2015-02-11 23:00:00|177800|176100|178500|178400|178500|178400|176100|175900|36531
1423782000000|2015-02-12 23:00:00|178800|178500|177600|177500|179400|179300|176400|176300|53630
1424041200000|2015-02-15 23:00:00|177500|177200|178500|178400|178800|178600|176900|176800|27629
1424127600000|2015-02-16 23:00:00|178900|178900|178700|178500|178900|178900|177000|176900|37328
1424214000000|2015-02-17 23:00:00|179000|178000|180900|180700|180900|180800|178300|178000|34968
1424300400000|2015-02-18 23:00:00|181500|179800|182400|182200|183100|183000|179300|179200|37563
1424386800000|2015-02-19 23:00:00|183000|182600|181400|181300|183600|183500|181000|180900|34650
1424646000000|2015-02-22 23:00:00|182400|181800|182800|182600|183400|183300|181500|181300|18756
1424732400000|2015-02-23 23:00:00|183500|182300|183700|183600|184900|184600|182100|181800|30191
1424818800000|2015-02-24 23:00:00|183800|183500|183800|183700|184800|184700|182900|182700|26438
1424905200000|2015-02-25 23:00:00|184400|184100|184600|184400|184900|184800|183300|183100|33155
1424991600000|2015-02-26 23:00:00|184700|183700|183100|182900|184700|184400|182800|182700|27750
1425250800000|2015-03-01 23:00:00|184500|183200|184900|184800|185600|185400|183600|183200|31812
1425337200000|2015-03-02 23:00:00|185700|185500|184100|183900|186100|186000|183900|183700|40249
1425423600000|2015-03-03 23:00:00|184900|183600|184300|184200|184900|184400|182700|182500|36772
1425510000000|2015-03-04 23:00:00|184500|183600|184100|183900|184800|184500|183200|183000|31819
1425596400000|2015-03-05 23:00:00|184500|183700|182600|182500|184500|184100|182100|181900|36607
1425855600000|2015-03-08 23:00:00|182700|182000|180700|180600|182800|182500|177500|177300|52389
1425942000000|2015-03-09 23:00:00|181000|180500|180300|180200|181300|181200|179600|179400|38242
1426028400000|2015-03-10 23:00:00|180700|180000|183200|182900|183300|183200|180400|180000|30772
1426114800000|2015-03-11 23:00:00|184000|182600|182500|182300|184400|184100|182400|182300|30412
1426201200000|2015-03-12 23:00:00|183200|182100|185200|185000|185300|185100|182400|182100|28097
1426460400000|2015-03-15 23:00:00|185400|185000|184800|184500|186400|186200|183800|183600|32236
1426546800000|2015-03-16 23:00:00|184800|184300|185000|184800|185500|185400|183500|183400|28756
1426633200000|2015-03-17 23:00:00|185500|185000|184700|184600|185700|185600|184200|184100|34040
1426719600000|2015-03-18 23:00:00|184900|184200|184700|184500|186800|186600|184300|184200|32384
1426806000000|2015-03-19 23:00:00|185200|184700|185500|185300|186700|186600|184400|184200|47244
1427065200000|2015-03-22 23:00:00|181000|180900|182000|181800|182700|182600|180900|180600|46254
1427151600000|2015-03-23 23:00:00|182300|181900|180300|180100|182400|182200|178300|178100|30815
1427238000000|2015-03-24 23:00:00|179800|179400|177400|177200|180600|180300|176300|176200|33517
1427324400000|2015-03-25 23:00:00|176300|176100|176500|176400|176700|176500|173600|173400|48094
1427410800000|2015-03-26 23:00:00|177100|176800|175600|175500|178300|178000|175500|175400|51386
1427666400000|2015-03-29 22:00:00|177500|176000|178700|178500|180400|180200|176500|176000|38097
1427752800000|2015-03-30 22:00:00|178900|178600|176200|176000|180400|180200|176000|175800|47473
1427839200000|2015-03-31 22:00:00|175000|174600|175400|175200|177600|177500|173200|173100|60601
1427925600000|2015-04-01 22:00:00|175100|174500|174400|174200|176200|176000|173900|173700|37867
1428357600000|2015-04-06 22:00:00|176700|175800|176500|176300|177100|177000|175000|174800|45723
1428444000000|2015-04-07 22:00:00|177500|176200|175200|175000|178100|178000|175100|175000|39095
1428530400000|2015-04-08 22:00:00|176700|175200|178700|178600|179000|178900|176100|175200|36212
1428616800000|2015-04-09 22:00:00|179000|177900|178800|178500|179000|178500|171000|170800|62507
1428876000000|2015-04-12 22:00:00|177400|176400|177100|176900|177800|177500|174900|174800|40630
1428962400000|2015-04-13 22:00:00|176900|176300|177600|177400|178400|178300|175700|175600|49641
1429048800000|2015-04-14 22:00:00|178500|177200|177500|177300|178500|178200|176600|176500|30811
1429135200000|2015-04-15 22:00:00|177700|177600|177000|176900|177700|177600|175500|175300|33147
1429221600000|2015-04-16 22:00:00|177400|176500|174800|174600|177800|177700|174700|174600|56391
1429480800000|2015-04-19 22:00:00|177000|176400|178000|177800|178400|178300|176700|176100|33452
1429567200000|2015-04-20 22:00:00|178400|178000|179700|179600|181000|180700|178400|178000|39949
1429653600000|2015-04-21 22:00:00|180900|179700|179800|179600|180900|180700|177800|177700|31875
1429740000000|2015-04-22 22:00:00|179900|179900|179300|179200|180900|180500|178500|178400|37160
1429826400000|2015-04-23 22:00:00|180800|179400|178900|178700|180800|180600|178100|178000|27420
1430085600000|2015-04-26 22:00:00|180000|178400|178900|178800|180000|179500|177400|177100|24368
1430172000000|2015-04-27 22:00:00|179000|178400|176500|176400|179000|178500|175600|175400|22977
1430258400000|2015-04-28 22:00:00|179000|176500|176000|175900|179000|177500|175000|174800|36949
1430344800000|2015-04-29 22:00:00|179000|175600|176100|176000|179000|176700|174200|174100|33899
1430690400000|2015-05-03 22:00:00|178100|176600|178000|177900|179200|179000|177300|176600|28884
1430776800000|2015-05-04 22:00:00|179000|176800|176400|176200|179600|179500|176300|176200|39992
1430863200000|2015-05-05 22:00:00|175900|175600|173700|173600|175900|175600|172000|171800|50945
1430949600000|2015-05-06 22:00:00|173500|173100|174200|174000|174500|174400|171200|171000|43414
1431036000000|2015-05-07 22:00:00|174500|174500|175800|175600|176100|176000|173100|172900|42544
1431295200000|2015-05-10 22:00:00|176100|175100|174200|174000|176200|176100|174000|173900|29559
1431381600000|2015-05-11 22:00:00|175000|173600|171900|171800|175000|174000|170500|170400|51883
1431468000000|2015-05-12 22:00:00|173000|171600|171700|171600|173000|172800|171600|171300|40908
1431640800000|2015-05-14 22:00:00|173100|172700|173600|173300|173900|173800|172100|172000|31155
1431900000000|2015-05-17 22:00:00|173400|173100|175100|175000|175100|175000|173100|173000|21441
1431986400000|2015-05-18 22:00:00|175800|173000|177700|177500|178100|178000|175700|173000|21018
1432072800000|2015-05-19 22:00:00|179000|176800|175100|174900|179000|177300|175000|174800|28381
1432159200000|2015-05-20 22:00:00|177100|175000|175300|175100|177100|175400|174000|173900|21840
1432245600000|2015-05-21 22:00:00|175900|175400|175300|175100|175900|175500|173800|173700|27702
1432591200000|2015-05-25 22:00:00|175500|174600|174400|174300|176300|176200|174200|174000|31802
1432677600000|2015-05-26 22:00:00|177000|174100|175800|175700|177000|175800|174200|174100|35449
1432764000000|2015-05-27 22:00:00|176000|174700|176800|176600|176800|176600|175100|174700|33336
1432850400000|2015-05-28 22:00:00|176700|176500|172800|172600|177000|176900|172700|172600|33535
1433109600000|2015-05-31 22:00:00|173400|172900|173500|173300|173800|173600|172300|172200|33003
1433196000000|2015-06-01 22:00:00|174000|173500|171500|171300|174100|173900|171100|171000|18664
1433282400000|2015-06-02 22:00:00|173000|171700|172600|172400|173100|173000|171200|171100|32617
1433368800000|2015-06-03 22:00:00|175000|171200|171700|171500|175000|172200|169400|169200|33795
1433368800000|2015-06-03 22:00:00|175000|171200|171700|171500|175000|172200|169400|169200|33795
1433455200000|2015-06-04 22:00:00|170600|170200|169800|169600|171000|170900|168900|168700|27790
1433714400000|2015-06-07 22:00:00|169300|168800|168600|168400|169900|169800|168200|168100|24268
1433800800000|2015-06-08 22:00:00|168700|168000|167600|167500|169100|169000|167300|167200|22989
1433887200000|2015-06-09 22:00:00|167700|167100|167600|167400|168200|168000|166500|166400|38398
1433973600000|2015-06-10 22:00:00|168200|167000|168000|167800|169400|169100|167600|167000|29829
1434060000000|2015-06-11 22:00:00|168200|167600|165500|165300|168600|168500|165100|165000|34654
1434319200000|2015-06-14 22:00:00|164400|164000|163900|163800|165100|165000|163600|163400|33778
1434405600000|2015-06-15 22:00:00|162800|162700|164800|164600|165000|164900|162700|162600|42052
1434492000000|2015-06-16 22:00:00|165000|164500|163200|163100|166100|166000|163200|163100|48151
1434578400000|2015-06-17 22:00:00|163000|162700|164500|164300|164700|164700|161100|161000|37437
1434664800000|2015-06-18 22:00:00|165000|164600|165100|164900|166400|166200|164400|164200|46943
1434924000000|2015-06-21 22:00:00|167400|167000|167700|167500|168400|167800|166200|166100|46659
1435010400000|2015-06-22 22:00:00|168500|168000|169900|169800|170200|170100|168200|168000|34754
1435096800000|2015-06-23 22:00:00|170200|169100|166500|166400|170200|170000|166300|166200|50855
1435183200000|2015-06-24 22:00:00|165000|164900|165200|165000|166300|166200|164900|164700|47111
1435269600000|2015-06-25 22:00:00|164600|164500|165400|165300|165500|165400|163200|163100|29306
1435528800000|2015-06-28 22:00:00|170200|161400|162700|162600|170200|164800|161500|161000|36975
1435615200000|2015-06-29 22:00:00|162100|161700|163100|162900|164700|164600|161300|161200|35398
1435701600000|2015-06-30 22:00:00|164300|161700|162900|162700|164700|164500|161900|161700|56595
1435788000000|2015-07-01 22:00:00|163400|162500|163700|163600|165800|165700|163000|162500|49049
1435874400000|2015-07-02 22:00:00|163600|163000|162900|162800|163600|163500|162000|161900|22946
1436133600000|2015-07-05 22:00:00|163600|161800|163800|163600|164300|164200|161200|160800|34200
1436220000000|2015-07-06 22:00:00|164500|163400|161200|161000|165300|165100|161100|161000|45998
1436306400000|2015-07-07 22:00:00|160900|160600|159600|159500|161500|161100|159100|158900|60344
1436392800000|2015-07-08 22:00:00|160400|160000|160700|160500|161300|161200|159700|159500|49525
1436479200000|2015-07-09 22:00:00|163800|163300|164000|163900|164000|163900|161200|161100|33469
1436738400000|2015-07-12 22:00:00|165200|164300|165600|165400|166200|166100|164400|164300|45211
1436824800000|2015-07-13 22:00:00|166000|165800|165800|165700|166500|166300|164400|164300|53132
1436911200000|2015-07-14 22:00:00|166100|165500|166500|166400|167100|167000|165800|165500|37319
1436997600000|2015-07-15 22:00:00|167600|165000|167700|167600|168500|168300|166200|165000|51989
1437084000000|2015-07-16 22:00:00|173700|173300|174800|174600|178000|177900|173400|173300|88252
1437343200000|2015-07-19 22:00:00|177800|174900|175400|175300|177800|176200|173700|173600|54443
1437429600000|2015-07-20 22:00:00|176000|175200|174700|174500|177100|177000|174600|174500|39261
1437516000000|2015-07-21 22:00:00|175100|174400|174300|174100|175300|175100|174100|174000|40208
1437602400000|2015-07-22 22:00:00|177400|174500|176100|176000|177400|176900|174700|174500|33179
1437688800000|2015-07-23 22:00:00|177200|175500|175100|174900|177300|177100|175000|174900|34811
1437948000000|2015-07-26 22:00:00|175400|174400|173100|173000|175400|175000|172200|172100|35302
1438034400000|2015-07-27 22:00:00|176500|173400|175500|175300|176600|176500|172900|172800|30153
1438120800000|2015-07-28 22:00:00|176800|176200|178100|177900|178100|178000|176500|176200|35598
1438207200000|2015-07-29 22:00:00|178300|178200|179200|179100|180000|179900|178200|178100|33002
1438293600000|2015-07-30 22:00:00|179800|179500|179700|179500|179900|179800|178500|178400|22616
1438552800000|2015-08-02 22:00:00|180000|179400|179100|179000|181000|180900|179000|179000|28661
1438639200000|2015-08-03 22:00:00|180500|179200|180400|180200|180500|180300|178800|178600|30794
1438725600000|2015-08-04 22:00:00|180900|180300|181600|181400|181600|181500|179800|179600|21047
1438812000000|2015-08-05 22:00:00|180000|179100|180800|180600|182400|182400|180000|179100|28604
1438898400000|2015-08-06 22:00:00|181900|180200|179000|178800|181900|180800|178900|178800|22005
1439157600000|2015-08-09 22:00:00|180000|179700|181200|181100|181900|181800|179600|179500|24138
1439244000000|2015-08-10 22:00:00|181100|180900|181200|181000|181800|181700|180400|180300|23662
1439330400000|2015-08-11 22:00:00|180500|179900|174900|174700|180500|179900|174900|174700|35535
1439416800000|2015-08-12 22:00:00|176500|176000|175900|175700|177300|177100|175100|175000|27365
1439503200000|2015-08-13 22:00:00|176500|175200|174900|174700|176500|176300|174400|174200|34727
1439762400000|2015-08-16 22:00:00|175500|174900|176300|176100|176600|176500|175200|174500|25729
1439848800000|2015-08-17 22:00:00|177500|175400|177200|177100|177700|177600|176300|175400|24182
1439935200000|2015-08-18 22:00:00|178000|175500|175700|175600|178000|176700|175300|175200|29240
1440021600000|2015-08-19 22:00:00|175400|175000|174200|174100|176000|175800|174100|174000|36451
1440108000000|2015-08-20 22:00:00|177000|174000|169500|169400|177000|174000|169300|169200|49613
1440367200000|2015-08-23 22:00:00|165600|165500|165000|164800|167700|167400|161900|161800|106822
1440453600000|2015-08-24 22:00:00|165800|165500|166800|166600|168500|168300|165200|165000|54597
1440540000000|2015-08-25 22:00:00|165600|165000|163900|163700|165600|165200|163000|162800|54931
1440626400000|2015-08-26 22:00:00|169000|165900|164900|164700|169000|166800|161400|161100|94569
1440712800000|2015-08-27 22:00:00|169000|165200|165100|165000|169000|165500|163700|163500|28353
1440972000000|2015-08-30 22:00:00|165300|164100|165900|165700|166800|166700|164600|164100|19264
1441058400000|2015-08-31 22:00:00|168300|164700|163700|163600|168300|165900|163100|163000|41689
1441144800000|2015-09-01 22:00:00|164000|163000|164500|164400|165200|165100|163300|163000|28065
1441231200000|2015-09-02 22:00:00|166000|164800|167300|167100|167500|167400|164500|164300|24684
1441317600000|2015-09-03 22:00:00|165700|165300|164100|163900|166100|166000|163700|163600|24177
1441576800000|2015-09-06 22:00:00|166800|164700|164500|164300|166800|165600|163800|163700|16061
1441663200000|2015-09-07 22:00:00|165800|163500|166400|166200|167100|167000|165200|163500|29572
1441749600000|2015-09-08 22:00:00|169400|169000|167300|167200|169600|169400|167000|166900|21209
1441836000000|2015-09-09 22:00:00|166500|166200|164800|164600|166800|166700|163500|163400|36877
1441922400000|2015-09-10 22:00:00|169500|164200|165000|164900|169500|165300|163300|163200|21740
1442181600000|2015-09-13 22:00:00|166800|164100|162500|162300|166800|166000|162100|162000|27375
1442268000000|2015-09-14 22:00:00|162900|162000|163900|163800|164000|163900|161900|161800|26905
1442354400000|2015-09-15 22:00:00|165000|163900|164000|163800|165000|164500|162600|162500|27174
1442440800000|2015-09-16 22:00:00|164900|163900|163500|163400|164900|164500|162500|162400|24939
1442527200000|2015-09-17 22:00:00|162800|162000|162100|162000|162900|162800|159700|159600|70027
1442786400000|2015-09-20 22:00:00|161500|161300|163900|163800|164300|164200|161200|161000|34931
1442872800000|2015-09-21 22:00:00|163400|163000|159500|159400|163800|163400|159200|159100|47573
1442959200000|2015-09-22 22:00:00|160000|159500|158300|158100|160700|160600|158200|158100|40006
1443045600000|2015-09-23 22:00:00|158700|157500|155700|155600|158800|158700|155100|155000|43099
1443132000000|2015-09-24 22:00:00|157700|157300|158100|158000|159100|159000|156700|156400|34714
1443391200000|2015-09-27 22:00:00|157900|157000|156500|156400|160000|159900|156400|156300|45337
1443477600000|2015-09-28 22:00:00|155300|155000|155400|155200|156500|156400|153000|152700|56032
1443564000000|2015-09-29 22:00:00|156700|156000|158400|158300|158800|158700|155700|155600|37967
1443650400000|2015-09-30 22:00:00|159900|159600|155300|155200|160200|159800|154700|154600|63333
1443736800000|2015-10-01 22:00:00|156500|156100|154600|154500|156500|156300|152200|152100|61957
1443996000000|2015-10-04 22:00:00|157300|156200|159500|159400|159900|159900|156500|156000|39631
1444082400000|2015-10-05 22:00:00|160000|159000|160900|160800|161800|161600|158700|158600|33067
1444168800000|2015-10-06 22:00:00|161500|158000|161100|161000|161700|161600|160000|158000|41863
1444255200000|2015-10-07 22:00:00|161500|160000|162200|162000|163300|163200|161000|160000|45832
1444341600000|2015-10-08 22:00:00|169300|168900|169800|169700|171300|171100|167600|167500|77811
1444600800000|2015-10-11 22:00:00|169500|168400|169500|169300|170500|170300|168800|168400|39528
1444687200000|2015-10-12 22:00:00|170300|168400|169500|169400|170700|170500|168600|168400|51485
1444773600000|2015-10-13 22:00:00|169100|168500|169100|169000|170700|170600|168400|168300|41706
1444860000000|2015-10-14 22:00:00|171000|169600|172200|172000|173500|173200|169100|169000|48634
1444946400000|2015-10-15 22:00:00|173200|172800|173600|173400|175500|175400|172900|172700|49929
1445205600000|2015-10-18 22:00:00|173300|172300|174700|174600|175300|175200|172900|172300|26888
1445292000000|2015-10-19 22:00:00|170600|170400|169500|169400|172500|172400|169200|169100|62720
1445378400000|2015-10-20 22:00:00|169900|169500|170000|169900|170700|170600|169000|168900|29448
1445464800000|2015-10-21 22:00:00|171500|169300|175700|175500|175700|175500|169600|169200|30622
1445551200000|2015-10-22 22:00:00|175900|175600|176500|176400|177200|177100|175600|175500|31060
1445814000000|2015-10-25 23:00:00|177500|175700|177100|176900|177600|177500|175700|175500|33937
1445900400000|2015-10-26 23:00:00|177000|176100|176200|176000|177300|177200|175400|175200|19910
1445986800000|2015-10-27 23:00:00|177000|175000|177600|177400|178400|178300|175600|172500|21257
1446073200000|2015-10-28 23:00:00|178400|177500|176700|176600|178400|178200|176700|176500|25258
1446159600000|2015-10-29 23:00:00|178200|176700|176900|176800|178200|177700|175900|175700|17829
1446418800000|2015-11-01 23:00:00|177500|174800|178100|177900|179100|179000|176200|174800|20006
1446505200000|2015-11-02 23:00:00|178700|178300|181400|181300|181400|181300|178000|177800|24430
1446591600000|2015-11-03 23:00:00|181500|180900|181300|181100|182000|181900|179900|179700|21172
1446678000000|2015-11-04 23:00:00|181200|180500|182800|182600|183400|183300|180300|180200|31771
1446764400000|2015-11-05 23:00:00|183500|182100|183000|182800|183600|183500|181900|181800|34481
1447023600000|2015-11-08 23:00:00|182900|182700|179300|179200|183300|183100|179300|179200|27427
1447110000000|2015-11-09 23:00:00|179800|179400|181000|180800|181000|180900|177800|177600|28966
1447196400000|2015-11-10 23:00:00|181100|180700|181500|181300|182200|182100|180700|180500|27003
1447282800000|2015-11-11 23:00:00|182000|180300|179100|178900|182000|181500|177200|177100|36627
1447369200000|2015-11-12 23:00:00|178600|177800|176700|176500|179000|178800|176100|176000|28966
1447628400000|2015-11-15 23:00:00|176600|175500|177800|177700|178600|178500|175600|175400|19156
1447714800000|2015-11-16 23:00:00|178900|178400|180400|180200|181100|181000|178700|178400|23965
1447801200000|2015-11-17 23:00:00|180000|179800|181000|180900|181800|181700|178600|178500|23647
1447887600000|2015-11-18 23:00:00|181300|181200|182700|182500|184700|184600|181300|181200|43636
1447974000000|2015-11-19 23:00:00|184000|182800|184100|183900|185000|184900|183100|182800|28881
1448233200000|2015-11-22 23:00:00|185000|182600|183600|183400|185000|184000|182600|182400|26682
1448319600000|2015-11-23 23:00:00|184300|182100|180300|180200|184300|182900|179500|179400|42943
1448406000000|2015-11-24 23:00:00|183100|180500|184300|184200|184600|184500|180700|180100|28830
1448492400000|2015-11-25 23:00:00|184400|183500|183900|183700|184600|184500|183400|183300|21397
1448578800000|2015-11-26 23:00:00|184200|181500|184200|184000|184500|184400|182100|181500|21665
1448838000000|2015-11-29 23:00:00|184600|183800|185000|184900|186400|186300|183700|183600|37551
1448924400000|2015-11-30 23:00:00|186400|185400|184200|184000|186500|186100|182500|182400|42173
1449010800000|2015-12-01 23:00:00|185900|183600|185200|185100|185900|185600|184000|183600|33356
1449097200000|2015-12-02 23:00:00|184700|183600|182600|182500|186100|186000|182100|182000|48022
1449183600000|2015-12-03 23:00:00|184000|181700|181600|181400|184000|181900|179500|179400|30052
1449442800000|2015-12-06 23:00:00|182000|181000|183700|183500|184600|184500|181500|181000|29219
1449529200000|2015-12-07 23:00:00|184800|183700|184600|184500|184800|184700|182100|182000|47645
1449615600000|2015-12-08 23:00:00|184800|184100|182200|182100|186900|186800|180900|180800|37566
1449702000000|2015-12-09 23:00:00|182600|180500|178600|178500|183200|182700|178400|178300|48817
1449788400000|2015-12-10 23:00:00|178700|178000|176800|176700|178800|178600|174800|174700|38417
1450047600000|2015-12-13 23:00:00|177500|176700|178000|177800|179600|179500|176300|176000|44781
1450134000000|2015-12-14 23:00:00|179500|178200|182000|181900|182000|181900|179100|177900|33012
1450220400000|2015-12-15 23:00:00|182500|181600|180200|180000|183200|183100|180000|179900|38642
1450306800000|2015-12-16 23:00:00|182800|182000|181200|181000|184000|183900|180600|180500|41318
1450393200000|2015-12-17 23:00:00|180000|180000|176400|176400|180000|180000|176100|176000|61131
1450652400000|2015-12-20 23:00:00|179400|175100|176600|176500|179600|179500|176500|175100|30897
1450738800000|2015-12-21 23:00:00|179400|177000|177200|177100|179400|177800|175000|174900|23851
1450825200000|2015-12-22 23:00:00|179100|177400|180600|180400|180900|180800|178300|177400|27505
1451257200000|2015-12-27 23:00:00|182000|181000|181500|181400|182200|182000|179200|179100|14680
1451343600000|2015-12-28 23:00:00|182500|180500|184000|183900|184000|183900|182400|180500|17728
1451430000000|2015-12-29 23:00:00|184500|184200|182300|182100|184600|184500|182300|182100|21281
1451862000000|2016-01-03 23:00:00|179700|179400|176700|176600|179700|179500|176700|176600|29900
1451948400000|2016-01-04 23:00:00|179100|177600|177400|177300|180000|179400|176500|176400|28449
1452034800000|2016-01-05 23:00:00|179100|177100|176600|176400|179100|177500|174600|174500|61998
1452121200000|2016-01-06 23:00:00|174700|174500|174800|174700|175100|175000|170700|170600|58571
1452207600000|2016-01-07 23:00:00|175000|174500|171400|171300|176600|176500|171300|171200|39730
1452466800000|2016-01-10 23:00:00|172400|171000|174300|174200|175000|174800|171800|171000|43408
1452553200000|2016-01-11 23:00:00|174400|173000|176800|176700|178300|178200|173400|173000|38666
1452639600000|2016-01-12 23:00:00|180300|180200|181300|181200|182500|182400|180300|180100|41731
1452726000000|2016-01-13 23:00:00|179700|179400|179600|179400|180400|180300|177000|176800|42868
1452812400000|2016-01-14 23:00:00|179900|179300|177100|177000|180900|180800|175300|175200|49022
1453071600000|2016-01-17 23:00:00|177300|176600|176800|176700|180300|180200|176400|176400|44356
1453158000000|2016-01-18 23:00:00|179200|178800|180600|180500|182900|182800|178900|178700|41097
1453244400000|2016-01-19 23:00:00|179400|179400|175400|175200|179500|179400|174500|174400|47732
1453330800000|2016-01-20 23:00:00|176400|175100|176500|176400|177900|177800|174800|174700|39027
1453417200000|2016-01-21 23:00:00|179100|178600|181200|181000|182400|182300|178400|178000|40956
1453676400000|2016-01-24 23:00:00|182300|181400|183000|182900|184900|184800|181400|181100|45402
1453762800000|2016-01-25 23:00:00|181100|180700|185900|185700|186900|186800|180700|180300|44433
1453849200000|2016-01-26 23:00:00|185800|185100|186300|186100|186400|186300|183700|183600|32075
1453935600000|2016-01-27 23:00:00|187100|186000|185900|185700|188100|188000|185300|185200|35695
1454022000000|2016-01-28 23:00:00|188600|188200|190100|189900|190700|190600|187300|187100|46933
1454281200000|2016-01-31 23:00:00|191500|191000|189700|189600|191900|191800|188900|188800|46172
1454367600000|2016-02-01 23:00:00|193900|193200|190600|190400|194600|194500|189100|188900|75559
1454454000000|2016-02-02 23:00:00|189700|189200|191100|191000|194400|194300|188700|188500|80196
1454540400000|2016-02-03 23:00:00|193400|192900|187800|187600|193800|193700|186400|186200|51057
1454626800000|2016-02-04 23:00:00|188000|186800|185500|185400|188600|188500|185100|185000|59825
1454886000000|2016-02-07 23:00:00|189500|185000|181100|180900|189500|185800|180200|180100|72399
1454972400000|2016-02-08 23:00:00|182500|180000|179200|179100|182500|182400|177800|177700|60393
1455058800000|2016-02-09 23:00:00|180900|179800|179600|179500|183200|183100|178500|178400|47694
1455145200000|2016-02-10 23:00:00|183700|178500|174500|174400|183700|178500|173200|173100|65471
1455231600000|2016-02-11 23:00:00|176000|175100|176100|176000|176400|176300|174700|174600|41591
1455490800000|2016-02-14 23:00:00|180900|180300|181300|181100|182100|182000|180300|180200|26877
1455577200000|2016-02-15 23:00:00|182700|181000|182300|182100|182700|182500|180600|180500|32172
1455663600000|2016-02-16 23:00:00|183000|182800|186100|185900|187100|187000|183000|182800|28705
1455750000000|2016-02-17 23:00:00|187200|186100|186000|185800|187200|187100|185300|185200|40103
1455836400000|2016-02-18 23:00:00|187000|186500|186800|186600|188000|187900|186000|185700|45896
1456095600000|2016-02-21 23:00:00|189200|185600|189400|189200|190500|190400|188400|185600|26881
1456182000000|2016-02-22 23:00:00|189500|186600|186200|186100|189500|188600|185900|185800|32131
1456268400000|2016-02-23 23:00:00|187600|186400|184100|184000|187600|186400|183000|182900|33037
1456354800000|2016-02-24 23:00:00|187400|187100|186600|186500|188800|188700|185200|185100|27344
1456441200000|2016-02-25 23:00:00|189400|188200|188100|187900|189400|189300|186700|186600|29378
1456700400000|2016-02-28 23:00:00|186700|186000|187400|187200|187600|187500|185000|184800|18458
1456786800000|2016-02-29 23:00:00|188100|186300|191200|191000|191200|191200|186500|186300|25569
1456873200000|2016-03-01 23:00:00|192100|191100|188100|187900|192900|192700|187100|187000|29517
1456959600000|2016-03-02 23:00:00|189900|189100|188000|187900|190000|189900|188000|187900|22772
1457046000000|2016-03-03 23:00:00|188800|187600|186700|186600|188800|188200|185200|185200|29642
1457305200000|2016-03-06 23:00:00|187400|185900|188600|188500|188600|188500|185800|185600|16452
1457391600000|2016-03-07 23:00:00|188800|186200|187400|187200|188800|187800|186100|185800|19692
1457478000000|2016-03-08 23:00:00|188500|187800|188300|188100|189600|189500|186800|186600|22352
1457564400000|2016-03-09 23:00:00|188600|188000|187900|187700|190400|190300|186800|186700|27379
1457650800000|2016-03-10 23:00:00|189500|188300|188800|188700|189500|189300|187700|187600|17968
1457910000000|2016-03-13 23:00:00|189500|188600|189500|189400|190600|190500|188900|188600|27203
1457996400000|2016-03-14 23:00:00|189600|189000|189900|189700|191100|191000|188200|188100|23033
1458082800000|2016-03-15 23:00:00|190500|189400|191400|191300|191900|191800|189800|189400|20932
1458169200000|2016-03-16 23:00:00|191900|191800|191600|191500|193200|193100|189800|189700|36686
1458255600000|2016-03-17 23:00:00|191400|190900|186000|185800|193000|192200|185000|184800|76332
1458514800000|2016-03-20 23:00:00|180900|180700|183500|183400|185300|185200|180400|180200|33698
1458601200000|2016-03-21 23:00:00|184700|183700|183600|183500|184700|184300|182200|182100|23506
1458687600000|2016-03-22 23:00:00|185300|184300|189200|189000|189800|189700|184700|184300|37258
1458774000000|2016-03-23 23:00:00|189600|188100|188800|188600|189600|189300|187800|187700|26934
1459202400000|2016-03-28 22:00:00|189100|188900|191400|191300|191500|191400|189000|188900|23376
1459288800000|2016-03-29 22:00:00|191000|190600|191300|191100|192900|192800|190300|190200|29537
1459375200000|2016-03-30 22:00:00|190600|190000|188800|188600|191200|191100|188700|188600|18508
1459461600000|2016-03-31 22:00:00|188500|188500|187900|187800|188900|188700|185700|185600|20859
1459720800000|2016-04-03 22:00:00|189500|186800|188300|188100|190000|189900|187200|186800|15239
1459807200000|2016-04-04 22:00:00|186300|186100|188300|188200|188500|188400|186000|185700|18812
1459893600000|2016-04-05 22:00:00|189500|188600|190600|190400|190900|190800|187900|187700|21516
1459980000000|2016-04-06 22:00:00|191000|189900|189400|189300|191000|190900|188800|188700|12681
1460066400000|2016-04-07 22:00:00|190900|189200|190900|190700|191300|191200|189600|189200|13868
1460325600000|2016-04-10 22:00:00|191100|190900|188200|188100|191500|191300|186700|186600|32812
1460412000000|2016-04-11 22:00:00|189500|188600|193600|193400|193900|193800|187600|187500|35084
1460498400000|2016-04-12 22:00:00|194000|193900|192300|192200|195000|194900|191900|191800|23755
1460584800000|2016-04-13 22:00:00|194800|192800|192500|192400|194800|192900|189500|189400|26106
1460671200000|2016-04-14 22:00:00|193000|191200|194100|194000|194100|194000|191800|191200|23450
1460930400000|2016-04-17 22:00:00|192700|191500|193400|193200|194200|194100|192500|191500|12135
1461016800000|2016-04-18 22:00:00|190600|190200|193900|193800|193900|193800|190600|190200|22061
1461103200000|2016-04-19 22:00:00|194200|193700|193200|193100|194200|194000|192200|192100|19537
1461189600000|2016-04-20 22:00:00|193900|193300|191700|191600|194300|194100|190400|190300|22758
1461276000000|2016-04-21 22:00:00|193000|190400|191400|191200|193400|193300|190200|190000|20397
1461535200000|2016-04-24 22:00:00|193300|192100|192500|192300|193300|193000|191100|191000|15037
1461621600000|2016-04-25 22:00:00|192100|192000|192300|192100|193100|192900|191400|191300|14785
1461708000000|2016-04-26 22:00:00|192100|191500|190800|190700|192900|192800|190800|190700|14209
1461794400000|2016-04-27 22:00:00|191700|190500|190700|190600|191700|191500|188600|188500|19802
1461880800000|2016-04-28 22:00:00|189000|188600|188400|188200|189800|189700|188100|188000|15567
1462140000000|2016-05-01 22:00:00|191200|188000|191600|191500|191800|191700|189700|188000|13077
1462226400000|2016-05-02 22:00:00|191200|190800|190300|190100|192000|191900|188600|188500|17599
1462312800000|2016-05-03 22:00:00|189800|189600|188400|188300|191000|190900|188300|188200|9952
1462485600000|2016-05-05 22:00:00|188600|188000|189800|189700|190500|190400|187700|187600|14898
1462744800000|2016-05-08 22:00:00|190700|190000|192000|191800|192600|192500|189700|189600|15047
1462831200000|2016-05-09 22:00:00|192500|191300|193800|193600|193900|193700|191400|191200|18578
1462917600000|2016-05-10 22:00:00|193600|193100|192800|192700|194000|193900|192500|192400|13913
1463004000000|2016-05-11 22:00:00|194000|192000|191200|191000|194000|193500|191100|191000|18491
1463090400000|2016-05-12 22:00:00|192600|190700|194900|194800|194900|194800|190600|190400|19208
1463436000000|2016-05-16 22:00:00|195200|195000|194400|194200|195800|195600|193700|193600|20758
1463522400000|2016-05-17 22:00:00|193900|193600|193700|193600|194900|194700|192800|192700|14919
1463608800000|2016-05-18 22:00:00|194900|193000|190900|190700|194900|193200|190200|190000|24020
1463695200000|2016-05-19 22:00:00|191900|191200|193100|193000|194000|193900|191500|191100|22116
1463954400000|2016-05-22 22:00:00|194500|190900|194600|194400|195300|195200|192800|190900|15108
1464040800000|2016-05-23 22:00:00|194700|193100|195700|195500|195700|195500|193000|192900|20366
1464127200000|2016-05-24 22:00:00|195600|195400|193400|193300|196000|195800|192900|192800|21185
1464213600000|2016-05-25 22:00:00|194900|192500|192900|192800|194900|193900|192100|192000|21645
1464300000000|2016-05-26 22:00:00|190900|190500|193600|193400|193800|193700|190300|190200|20627
1464559200000|2016-05-29 22:00:00|193000|190900|192100|192000|193700|193700|192100|190900|12021
1464645600000|2016-05-30 22:00:00|194000|191400|190100|190000|194000|192400|190100|190000|21808
1464732000000|2016-05-31 22:00:00|191200|190100|189400|189300|191200|190600|188700|188600|19744
1464818400000|2016-06-01 22:00:00|189900|188500|189100|188900|189900|189500|188100|188000|17380
1464904800000|2016-06-02 22:00:00|190000|188500|188300|188100|190000|189700|187300|187200|27240
1465164000000|2016-06-05 22:00:00|188700|188000|188500|188400|188900|188900|187800|187600|30206
1465250400000|2016-06-06 22:00:00|188800|188600|188500|188300|189300|189200|187900|187800|22256
1465336800000|2016-06-07 22:00:00|188500|188000|186400|186300|189000|188900|186300|186200|23563
1465423200000|2016-06-08 22:00:00|186500|186100|186000|185900|186500|186200|184300|184200|25959
1465509600000|2016-06-09 22:00:00|185900|185000|185300|185100|186600|186500|184600|184400|24164
1465768800000|2016-06-12 22:00:00|187000|184600|183700|183600|187000|185000|182500|182400|25717
1465855200000|2016-06-13 22:00:00|181900|181700|180100|180000|182400|182100|180100|180000|27459
1465941600000|2016-06-14 22:00:00|182200|179300|183800|183600|184600|184500|180400|179300|29284
1466028000000|2016-06-15 22:00:00|182100|181700|181100|181000|182900|182800|180400|180300|25574
1466114400000|2016-06-16 22:00:00|186000|182100|182200|182100|186000|183400|181500|181400|45440
1466373600000|2016-06-19 22:00:00|186000|184000|187700|187600|188400|188300|185100|184000|21402
1466460000000|2016-06-20 22:00:00|188500|187400|188300|188200|188500|188300|186600|186500|18045
1466546400000|2016-06-21 22:00:00|188600|187900|187000|186900|188600|188000|186700|186600|13435
1466632800000|2016-06-22 22:00:00|188500|185200|188400|188300|190500|190400|186800|185200|19233
1466719200000|2016-06-23 22:00:00|182900|180100|187100|186900|189000|188900|181000|180000|48515
1466978400000|2016-06-26 22:00:00|185800|185800|181300|181100|187200|187000|181200|181100|33039
1467064800000|2016-06-27 22:00:00|184000|183400|187800|187700|188000|187800|184000|183400|41795
1467151200000|2016-06-28 22:00:00|190000|189500|194200|194000|195400|195300|189400|189300|45718
1467237600000|2016-06-29 22:00:00|195400|193200|195400|195200|196000|195900|193900|193200|23126
1467324000000|2016-06-30 22:00:00|196000|195800|197700|197500|199200|199100|196000|195700|24040
1467583200000|2016-07-03 22:00:00|199300|196500|198200|198000|199500|199400|197600|196500|12270
1467669600000|2016-07-04 22:00:00|197800|197400|198500|198300|198900|198800|196600|196400|19454
1467756000000|2016-07-05 22:00:00|198200|198000|197300|197100|198700|198500|196200|196100|21573
1467842400000|2016-07-06 22:00:00|198600|197300|199600|199500|200200|200100|197600|197300|23281
1467928800000|2016-07-07 22:00:00|200000|198000|203400|203200|203400|203200|198700|198000|26408
1468188000000|2016-07-10 22:00:00|204000|203500|202800|202600|204700|204500|201600|201500|24871
1468274400000|2016-07-11 22:00:00|203100|202600|202800|202600|204000|204000|202000|201900|19939
1468360800000|2016-07-12 22:00:00|203100|202800|204300|204200|204800|204700|202200|202100|26124
1468447200000|2016-07-13 22:00:00|204900|202700|205500|205400|206400|206300|204000|202700|25815
1468533600000|2016-07-14 22:00:00|206500|205000|205900|205800|208000|207800|205000|204600|25833
1468792800000|2016-07-17 22:00:00|210000|209800|211000|210800|211600|211500|207900|207600|30790
1468879200000|2016-07-18 22:00:00|210000|210000|204800|204700|210200|210000|204700|204500|34094
1468965600000|2016-07-19 22:00:00|203100|202900|202400|202200|204000|203900|201700|201500|34081
1469052000000|2016-07-20 22:00:00|202500|201900|202200|202000|203000|202800|199200|199100|33376
1469138400000|2016-07-21 22:00:00|202000|201300|202400|202300|203400|203300|200100|200000|22328
1469397600000|2016-07-24 22:00:00|203000|200400|200700|200600|203200|203000|200300|200200|14864
1469484000000|2016-07-25 22:00:00|202000|200100|203500|203300|203800|203700|200200|200100|23296
1469570400000|2016-07-26 22:00:00|203600|203200|200900|200800|203800|203600|200400|200300|25578
1469656800000|2016-07-27 22:00:00|202400|200000|198200|198100|202400|202100|198100|198000|24344
1469743200000|2016-07-28 22:00:00|199000|198200|199300|199000|199300|199000|196600|196500|20213
1470088800000|2016-08-01 22:00:00|200700|197900|199200|199000|201100|200800|198600|197900|20406
1470175200000|2016-08-02 22:00:00|201000|199400|199200|199000|201000|200400|198100|197900|19669
1470261600000|2016-08-03 22:00:00|200000|199100|200900|200700|201000|200800|198300|198200|16742
1470348000000|2016-08-04 22:00:00|200800|200400|201500|201300|202500|202300|200300|200100|17951
1470607200000|2016-08-07 22:00:00|201700|198900|201700|201600|202300|202200|201000|198900|10962
1470693600000|2016-08-08 22:00:00|202400|201100|204600|204500|204700|204600|200800|200600|13910
1470780000000|2016-08-09 22:00:00|204400|203900|203800|203700|204700|204400|203100|202900|13171
1470866400000|2016-08-10 22:00:00|205000|203500|207100|206900|207300|207200|204500|203500|20430
1470952800000|2016-08-11 22:00:00|207500|206300|206000|205900|207500|207300|205700|205600|15092
1471212000000|2016-08-14 22:00:00|207400|205100|206200|206000|207400|206400|205400|205100|8221
1471298400000|2016-08-15 22:00:00|207400|205000|203400|203200|207400|205900|203100|203000|13580
1471384800000|2016-08-16 22:00:00|205400|203000|202900|202800|205400|204000|202500|202400|13519
1471471200000|2016-08-17 22:00:00|204000|203100|204100|203900|204400|204300|203000|202900|10071
1471557600000|2016-08-18 22:00:00|204500|204200|202300|202200|205000|204600|202300|202200|15192
1471816800000|2016-08-21 22:00:00|203700|202400|202700|202600|203700|203500|201400|201300|13844
1471903200000|2016-08-22 22:00:00|205000|201500|204700|204600|205500|205400|203400|201500|14937
1471989600000|2016-08-23 22:00:00|204100|204000|204000|203800|205200|205100|203000|202700|12112
1472076000000|2016-08-24 22:00:00|203900|203000|203600|203500|204300|204200|202500|202300|13357
1472162400000|2016-08-25 22:00:00|203800|202900|205100|205000|205100|205000|202700|202600|13850
1472421600000|2016-08-28 22:00:00|205500|203600|205500|205400|205700|205600|203300|203200|7993
1472508000000|2016-08-29 22:00:00|206000|204900|206700|206500|207000|206800|205600|204900|15268
1472594400000|2016-08-30 22:00:00|207000|204700|202700|202600|207000|206300|202700|202600|18728
1472680800000|2016-08-31 22:00:00|204300|202500|204100|204000|206200|206000|203500|202500|16033
1472767200000|2016-09-01 22:00:00|206000|204900|206300|206200|206400|206300|203500|203400|12447
1473026400000|2016-09-04 22:00:00|207000|204500|206900|206700|208000|207900|205600|204500|14902
1473112800000|2016-09-05 22:00:00|207400|207000|204900|204700|207800|207600|204800|204700|19159
1473199200000|2016-09-06 22:00:00|206300|204500|207100|207000|207200|207100|204700|204500|17645
1473285600000|2016-09-07 22:00:00|207800|206100|206200|206100|209000|208900|206000|205900|17626
1473372000000|2016-09-08 22:00:00|206100|205800|201800|201600|206100|205800|201500|201400|23008
1473631200000|2016-09-11 22:00:00|200400|200000|201600|201400|202000|201900|198500|198300|17978
1473717600000|2016-09-12 22:00:00|202200|200700|199900|199800|203300|203000|199800|199700|15111
1473804000000|2016-09-13 22:00:00|202300|198200|200400|200200|202300|201700|199900|198200|11481
1473890400000|2016-09-14 22:00:00|201100|200000|201500|201300|201800|201700|199700|199500|12927
1473976800000|2016-09-15 22:00:00|201900|200300|199800|199600|201900|201400|198600|198500|27802
1474236000000|2016-09-18 22:00:00|201000|200200|201000|200800|201500|201400|200200|199000|10494
1474322400000|2016-09-19 22:00:00|201200|200000|201200|201000|202400|202300|200400|200000|15136
1474408800000|2016-09-20 22:00:00|203500|201500|199500|199300|203500|201900|198100|198000|20497
1474495200000|2016-09-21 22:00:00|200000|199600|200500|200300|201100|201000|200000|199600|28192
1474581600000|2016-09-22 22:00:00|202100|199500|200300|200100|202100|200900|199500|199300|12886
1474840800000|2016-09-25 22:00:00|200400|199100|199100|199000|200400|199300|198200|198100|14316
1474927200000|2016-09-26 22:00:00|200500|200500|198400|198200|200600|200500|197700|197600|16480
1475013600000|2016-09-27 22:00:00|199600|199100|200400|200300|200600|200500|199500|199100|17822
1475100000000|2016-09-28 22:00:00|201000|200800|196900|196800|202100|201700|196700|196600|21640
1475186400000|2016-09-29 22:00:00|195400|195200|197200|197100|197500|197400|194600|194500|33614
1475445600000|2016-10-02 22:00:00|198000|196400|199200|199000|199400|199300|197300|196400|16727
1475532000000|2016-10-03 22:00:00|200000|198700|199700|199600|200700|200400|198900|198700|18685
1475618400000|2016-10-04 22:00:00|200500|198300|200300|200100|200500|200300|198400|198200|26136
1475704800000|2016-10-05 22:00:00|199900|198600|199300|199100|201100|201000|198400|198200|21029
1475791200000|2016-10-06 22:00:00|201700|198100|197900|197800|201700|199700|197800|197600|19375
1476050400000|2016-10-09 22:00:00|197000|196500|198800|198700|198900|198700|194300|194200|33892
1476136800000|2016-10-10 22:00:00|199400|198000|195200|195100|199400|198600|195100|195000|16833
1476223200000|2016-10-11 22:00:00|198000|194700|193000|192800|198000|195200|192900|192800|19491
1476309600000|2016-10-12 22:00:00|193100|192500|192300|192100|193200|193000|191200|191100|26123
1476396000000|2016-10-13 22:00:00|193000|192000|195000|194800|195900|195800|192800|192000|16045
1476655200000|2016-10-16 22:00:00|194600|194200|193700|193500|194700|194500|193000|192900|9353
1476741600000|2016-10-17 22:00:00|194600|194100|194000|193800|195300|195200|193900|193800|12898
1476828000000|2016-10-18 22:00:00|194100|193700|195700|195500|196900|196800|193700|193600|19681
1476914400000|2016-10-19 22:00:00|196400|195900|194000|193900|196400|196000|193100|193000|16905
1477000800000|2016-10-20 22:00:00|193900|193400|192400|192300|194400|194200|192200|192100|13053
1477260000000|2016-10-23 22:00:00|193200|193000|192500|192400|193900|193600|191400|191300|19181
1477346400000|2016-10-24 22:00:00|193000|192600|192600|192500|195000|194800|192600|192500|14850
1477432800000|2016-10-25 22:00:00|192200|191900|191900|191800|192500|192300|190800|190700|11457
1477519200000|2016-10-26 22:00:00|192200|191600|192500|192400|193000|192900|190800|190600|9811
1477605600000|2016-10-27 22:00:00|192100|191600|191800|191700|192600|192400|190900|190700|10831
1477868400000|2016-10-30 23:00:00|192300|191900|191700|191600|192400|192200|191000|190800|11235
1477954800000|2016-10-31 23:00:00|192400|192100|189800|189600|192600|192400|189400|189300|12205
1478041200000|2016-11-01 23:00:00|189400|189000|189200|189000|189700|189600|188200|188100|18680
1478127600000|2016-11-02 23:00:00|188700|188400|186900|186700|188800|188600|186200|186100|17044
1478214000000|2016-11-03 23:00:00|186200|185800|186000|185800|186500|186200|185100|185000|14640
1478473200000|2016-11-06 23:00:00|188000|187600|187400|187300|188400|188000|186500|186400|17519
1478559600000|2016-11-07 23:00:00|187000|186500|185800|185700|188300|188200|185600|185500|16564
1478646000000|2016-11-08 23:00:00|182500|182100|184400|184200|186400|186300|182500|182100|31455
1478732400000|2016-11-09 23:00:00|183600|183300|174100|173900|183800|183600|174000|173900|118204
1478818800000|2016-11-10 23:00:00|176100|175900|176000|175800|178000|177900|174100|174000|40506
1479078000000|2016-11-13 23:00:00|177500|177100|175300|175100|177500|177100|175100|175000|37935
1479164400000|2016-11-14 23:00:00|176100|175700|179200|179100|179800|179600|176100|175700|33580
1479250800000|2016-11-15 23:00:00|180400|180100|179100|178900|181200|181100|178300|178100|37043
1479337200000|2016-11-16 23:00:00|179500|179100|181100|181000|182600|182500|179500|179100|29374
1479423600000|2016-11-17 23:00:00|181700|181300|179800|179700|182700|182600|179500|179400|24535
1479682800000|2016-11-20 23:00:00|180700|180100|180200|180100|181100|180700|178300|178200|19680
1479769200000|2016-11-21 23:00:00|181900|181500|179300|179100|181900|181800|178900|178700|20713
1479855600000|2016-11-22 23:00:00|179500|179200|179000|178900|180300|180200|178300|178200|24303
1479942000000|2016-11-23 23:00:00|178600|178300|181100|180900|181400|181300|178600|178300|16408
1480028400000|2016-11-24 23:00:00|181900|181600|183300|183200|184100|184000|180900|180800|19165
1480287600000|2016-11-27 23:00:00|183500|182800|181500|181400|183700|183400|181400|181300|18315
1480374000000|2016-11-28 23:00:00|182000|181800|182000|181900|183000|182800|181200|181100|14549
1480460400000|2016-11-29 23:00:00|182000|181600|181500|181300|184000|183900|181300|181100|24037
1480546800000|2016-11-30 23:00:00|181900|181600|177400|177300|181900|181700|177000|176900|32792
1480633200000|2016-12-01 23:00:00|179900|179000|179200|179000|179900|179100|176400|176300|21613
1480892400000|2016-12-04 23:00:00|179300|179100|177300|177100|180400|180200|176800|176700|21962
1480978800000|2016-12-05 23:00:00|177200|177000|178400|178300|179700|179600|176500|176400|47337
1481065200000|2016-12-06 23:00:00|179900|179700|177300|177200|180000|179900|176400|176300|30433
1481151600000|2016-12-07 23:00:00|178900|178700|178400|178200|179000|178900|177100|177000|32911
1481238000000|2016-12-08 23:00:00|178900|178600|182800|182600|182800|182700|178800|178600|29423
1481497200000|2016-12-11 23:00:00|183000|182400|180300|180200|183100|182900|180300|180200|26545
1481583600000|2016-12-12 23:00:00|180900|180500|180800|180700|181700|181500|179400|179200|32167
1481670000000|2016-12-13 23:00:00|180900|180600|180800|180600|181300|181100|178900|178800|24287
1481756400000|2016-12-14 23:00:00|181100|180900|182100|182000|182500|182400|180300|180200|35074
1481842800000|2016-12-15 23:00:00|182300|182100|183300|183100|183600|183500|181600|181500|33457
1482102000000|2016-12-18 23:00:00|183300|183000|183400|183200|183700|183600|181700|181600|16546
1482188400000|2016-12-19 23:00:00|183500|183000|183300|183200|183800|183600|182000|181800|20902
1482274800000|2016-12-20 23:00:00|183400|183100|182000|181900|183400|183300|181900|181800|17107
1482361200000|2016-12-21 23:00:00|183000|182200|183700|183700|184000|183900|181400|181100|14971
1482447600000|2016-12-22 23:00:00|184000|183800|183600|183500|184200|183800|183000|182800|11071
1482793200000|2016-12-26 23:00:00|183400|183000|184300|184100|184600|184500|183200|183000|7684
1482879600000|2016-12-27 23:00:00|184600|184400|184700|184500|185500|185400|183800|183700|11726
1482966000000|2016-12-28 23:00:00|184600|184200|185200|185100|186400|186300|184400|184200|13472
1483052400000|2016-12-29 23:00:00|186300|185600|187100|187000|187400|187300|185100|185000|12623
1483398000000|2017-01-02 23:00:00|188100|187700|185600|185500|188100|187700|185400|185200|23502
1483484400000|2017-01-03 23:00:00|186800|186500|186900|186800|186900|186800|185200|185000|17649
1483570800000|2017-01-04 23:00:00|187900|187600|187300|187100|187900|187600|186100|186000|18537
1483657200000|2017-01-05 23:00:00|188000|187900|186900|186700|188000|187900|185800|185700|17574
1483916400000|2017-01-08 23:00:00|187400|187000|186600|186500|187700|187600|186200|186100|14144
1484002800000|2017-01-09 23:00:00|187100|186700|184500|184300|187600|187500|183200|183100|23991
1484089200000|2017-01-10 23:00:00|184800|184500|186200|186100|186300|186100|184300|184200|20143
1484175600000|2017-01-11 23:00:00|185500|185100|184900|184800|185500|185300|183100|183000|28707
1484262000000|2017-01-12 23:00:00|185800|185200|184800|184600|185800|185600|184000|183900|24683
1484521200000|2017-01-15 23:00:00|183600|183400|182400|182300|183600|183500|182400|182300|26826
1484607600000|2017-01-16 23:00:00|182600|182400|181300|181200|182900|182800|180500|180400|25677
1484694000000|2017-01-17 23:00:00|182300|181500|180200|180100|182800|182700|180100|180000|27703
1484780400000|2017-01-18 23:00:00|181300|180600|181800|181700|183100|183000|178600|178500|39445
1484866800000|2017-01-19 23:00:00|182100|181900|181100|181000|182100|181900|179700|179600|39316
1485126000000|2017-01-22 23:00:00|180800|180500|181700|181500|182000|181900|180300|180200|19041
1485212400000|2017-01-23 23:00:00|182500|182200|182100|182000|182900|182700|181300|181200|15297
1485298800000|2017-01-24 23:00:00|183200|183000|183700|183600|183900|183700|182200|182000|20153
1485385200000|2017-01-25 23:00:00|184400|183900|181700|181500|184400|184100|180700|180600|32190
1485471600000|2017-01-26 23:00:00|181600|181400|182000|181900|183000|182900|181600|181400|25737
1485730800000|2017-01-29 23:00:00|182700|182600|185800|185700|186700|186600|182600|182200|43785
1485817200000|2017-01-30 23:00:00|177000|176900|177600|177500|179000|178900|172800|172500|143899
1485903600000|2017-01-31 23:00:00|177500|177300|174700|174600|177700|177600|173600|173500|107566
1485990000000|2017-02-01 23:00:00|174400|174100|172900|172800|177000|176900|172700|172500|72508
1486076400000|2017-02-02 23:00:00|172800|172300|171300|171200|173100|173000|171100|171000|63705
1486335600000|2017-02-05 23:00:00|172200|172100|172800|172700|173300|173200|171100|171000|46810
1486422000000|2017-02-06 23:00:00|173800|173500|175700|175600|176100|176000|173500|173200|53369
1486508400000|2017-02-07 23:00:00|175000|174900|176700|176600|177300|177200|174300|174200|33353
1486594800000|2017-02-08 23:00:00|177700|177200|176800|176700|178900|178800|176500|176300|43741
1486681200000|2017-02-09 23:00:00|178000|177500|176800|176600|178000|177700|175600|175500|34600
1486940400000|2017-02-12 23:00:00|176700|176400|176700|176500|177100|177000|175900|175700|31807
1487026800000|2017-02-13 23:00:00|177500|176600|177600|177500|178500|178400|176600|176500|32192
1487113200000|2017-02-14 23:00:00|178300|177600|178400|178300|178700|178600|177100|176900|26948
1487199600000|2017-02-15 23:00:00|178500|178100|178500|178400|179400|179300|178100|178000|36160
1487286000000|2017-02-16 23:00:00|178700|178400|180100|179900|180400|180300|178100|178000|50273
1487545200000|2017-02-19 23:00:00|180300|180200|181500|181400|181600|181500|180000|179800|28469
1487631600000|2017-02-20 23:00:00|181400|181000|181300|181200|182200|182000|181100|180900|40231
1487718000000|2017-02-21 23:00:00|181400|180800|182400|182200|182400|182300|180700|180600|35706
1487804400000|2017-02-22 23:00:00|182600|182500|182600|182500|182700|182600|181900|181800|24846
1487890800000|2017-02-23 23:00:00|182900|182600|182000|181900|183500|183400|181300|181200|34039
1488150000000|2017-02-26 23:00:00|182800|181600|183500|183400|183500|183400|181900|181600|25299
1488236400000|2017-02-27 23:00:00|183600|183300|182500|182400|184000|183900|182000|181900|31992
1488322800000|2017-02-28 23:00:00|182400|181800|181900|181800|183300|183100|180700|180600|34978
1488409200000|2017-03-01 23:00:00|182600|182100|181400|181300|182900|182800|180900|180700|32207
1488495600000|2017-03-02 23:00:00|181300|181000|181400|181300|181900|181800|180200|180100|28143
1488754800000|2017-03-05 23:00:00|181000|180800|182600|182500|182600|182500|180200|180100|24218
1488841200000|2017-03-06 23:00:00|182700|182000|181800|181600|182900|182800|181500|181400|23315
1488927600000|2017-03-07 23:00:00|181900|181100|179800|179600|181900|181400|179200|179100|30986
1489014000000|2017-03-08 23:00:00|180100|179800|181000|180900|181400|181300|179700|179600|31383
1489100400000|2017-03-09 23:00:00|181500|181100|181700|181600|182000|181900|180000|179900|23966
1489359600000|2017-03-12 23:00:00|182100|181700|182200|182100|182600|182500|181400|181300|24657
1489446000000|2017-03-13 23:00:00|181500|181300|181600|181400|181900|181800|180900|180800|24906
1489532400000|2017-03-14 23:00:00|181500|181300|182700|182600|182800|182600|181000|180800|29001
1489618800000|2017-03-15 23:00:00|183700|183400|183400|183300|184000|183900|182700|182600|36329
1489705200000|2017-03-16 23:00:00|184000|183500|183900|183800|184000|183900|182500|182400|55727
1489964400000|2017-03-19 23:00:00|183900|183900|185100|185000|185200|185100|183400|183200|32779
1490050800000|2017-03-20 23:00:00|185200|185100|185200|185000|186800|186600|184900|184800|45448
1490137200000|2017-03-21 23:00:00|185700|185300|184900|184800|186100|186000|184300|184200|34655
1490223600000|2017-03-22 23:00:00|185100|184700|185000|184900|185400|185300|183700|183500|29931
1490310000000|2017-03-23 23:00:00|185100|184800|186000|185900|187200|187100|184700|184500|45252
1490565600000|2017-03-26 22:00:00|179800|179700|179600|179400|180900|180800|178800|178700|44970
1490652000000|2017-03-27 22:00:00|180500|180200|179500|179400|180500|180300|178900|178800|28948
1490738400000|2017-03-28 22:00:00|180800|180100|178900|178700|180800|180300|177800|177700|36169
1490824800000|2017-03-29 22:00:00|179300|179000|180300|180200|180400|180300|178500|178400|25038
1490911200000|2017-03-30 22:00:00|180300|180200|180800|180600|181200|181100|178900|178800|39595
1491170400000|2017-04-02 22:00:00|180400|180100|178800|178700|181100|180900|178700|178600|32990
1491256800000|2017-04-03 22:00:00|179200|179100|179800|179700|180400|180300|178900|178800|30213
1491343200000|2017-04-04 22:00:00|180100|180000|180700|180600|181100|181000|179300|179200|31978
1491429600000|2017-04-05 22:00:00|179400|179000|180800|180700|181500|181400|179300|179000|28518
1491516000000|2017-04-06 22:00:00|180900|180100|181400|181300|181700|181600|179900|179800|33871
1491775200000|2017-04-09 22:00:00|182100|182000|182300|182100|183000|182800|181500|181400|39564
1491861600000|2017-04-10 22:00:00|187900|187700|188900|188800|189600|189500|186900|186800|106592
1491948000000|2017-04-11 22:00:00|189000|188900|189900|189800|190900|190800|188800|188700|50960
1492034400000|2017-04-12 22:00:00|190000|189300|189800|189700|190800|190700|189100|189000|44801
1492466400000|2017-04-17 22:00:00|189600|189200|189100|189000|190200|190100|189000|188900|38211
1492552800000|2017-04-18 22:00:00|189400|189100|190800|190700|191400|191300|188400|188300|41910
1492639200000|2017-04-19 22:00:00|190700|190300|191400|191300|191400|191300|189500|189400|30024
1492725600000|2017-04-20 22:00:00|191300|190600|189800|189700|191800|191700|188000|187800|39443
1492984800000|2017-04-23 22:00:00|190500|190100|192500|192300|192500|192400|190200|189900|38589
1493071200000|2017-04-24 22:00:00|192300|192100|191700|191600|192700|192600|191700|191500|32692
1493157600000|2017-04-25 22:00:00|192000|191500|192500|192400|192800|192700|191700|191300|30206
1493244000000|2017-04-26 22:00:00|192300|192200|194800|194700|195000|194900|191900|191800|39264
1493330400000|2017-04-27 22:00:00|194900|194000|191700|191600|194900|194800|191600|191500|27861
1493676000000|2017-05-01 22:00:00|192000|191700|193800|193700|194300|194200|191700|191600|32827
1493762400000|2017-05-02 22:00:00|194600|194000|194800|194700|194900|194800|194000|193700|23863
1493848800000|2017-05-03 22:00:00|194900|194800|196100|196000|196200|196100|194000|193900|30451
1493935200000|2017-05-04 22:00:00|195700|195300|195700|195600|196300|196200|194200|194100|32834
1494194400000|2017-05-07 22:00:00|195600|195300|196200|196100|196500|196400|195100|194800|27906
1494280800000|2017-05-08 22:00:00|195800|195600|196300|196200|196800|196600|195400|195300|32152
1494367200000|2017-05-09 22:00:00|195700|195400|194400|194300|195700|195400|193800|193600|31722
1494453600000|2017-05-10 22:00:00|195000|194800|195200|195100|196400|196300|194700|194500|26876
1494540000000|2017-05-11 22:00:00|195900|194800|196200|196100|196200|196100|194800|194700|22399
1494799200000|2017-05-14 22:00:00|196700|196500|196500|196400|197100|197000|195300|195200|18267
1494885600000|2017-05-15 22:00:00|196100|196000|196700|196600|197200|197100|195100|195000|20560
1494972000000|2017-05-16 22:00:00|196000|195200|195000|194900|196700|196600|194600|194500|27917
1495058400000|2017-05-17 22:00:00|194900|194600|196900|196700|197400|197300|193900|193800|52750
1495144800000|2017-05-18 22:00:00|197200|197000|199200|199100|199500|199400|197100|197000|43402
1495404000000|2017-05-21 22:00:00|199500|199100|202500|202300|202500|202400|199200|199000|41320
1495490400000|2017-05-22 22:00:00|202000|201700|201600|201500|202300|202200|200500|200400|28110
1495576800000|2017-05-23 22:00:00|201200|200700|201200|201100|201600|201500|199900|199800|28919
1495749600000|2017-05-25 22:00:00|201500|201300|199800|199700|201700|201600|199200|199100|29599
1496008800000|2017-05-28 22:00:00|199800|199600|200300|200100|200400|200300|199300|199100|12873
1496095200000|2017-05-29 22:00:00|200100|199800|199600|199500|200100|200000|198700|198500|19475
1496181600000|2017-05-30 22:00:00|199200|199100|199300|199100|200000|199800|198900|198800|20940
1496268000000|2017-05-31 22:00:00|199100|198600|200300|200100|200800|200700|199000|198600|19858
1496354400000|2017-06-01 22:00:00|201000|200900|201400|201300|201800|201700|200400|200300|15717
1496700000000|2017-06-05 22:00:00|201200|201100|199800|199600|201400|201200|199600|199500|18302
1496786400000|2017-06-06 22:00:00|199700|198800|196400|196200|199700|199000|195700|195600|33788
1496872800000|2017-06-07 22:00:00|196300|196000|195200|195000|196800|196700|195000|194900|24699
1496959200000|2017-06-08 22:00:00|195900|195200|197100|196900|198100|198000|195700|195200|21346
1497218400000|2017-06-11 22:00:00|196500|196100|195900|195800|196500|196200|194200|194100|27467
1497304800000|2017-06-12 22:00:00|196000|195700|197500|197400|197800|197700|195300|195100|18264
1497391200000|2017-06-13 22:00:00|197800|196800|199000|198900|200000|199900|197000|196800|20327
1497477600000|2017-06-14 22:00:00|198300|198100|196400|196300|198600|198500|195800|195700|24615
1497564000000|2017-06-15 22:00:00|197500|197100|197100|197000|197700|197600|195200|195100|40875
1497823200000|2017-06-18 22:00:00|198700|198400|199800|199600|200000|199900|198000|197800|19518
1497909600000|2017-06-19 22:00:00|200900|200000|199300|199200|201400|201300|199200|199000|15842
1497996000000|2017-06-20 22:00:00|199400|199000|199000|198800|199400|199200|198300|198200|16596
1498082400000|2017-06-21 22:00:00|199900|199200|197500|197400|200000|199600|197500|197300|19899
1498168800000|2017-06-22 22:00:00|197900|197300|195600|195400|197900|197400|194900|194800|22823
1498428000000|2017-06-25 22:00:00|195000|193000|194400|194300|195600|195500|192800|192600|29704
1498514400000|2017-06-26 22:00:00|195300|195000|193200|193000|195300|195100|192100|192000|26706
1498600800000|2017-06-27 22:00:00|192900|192500|192400|192200|193100|193000|191400|191300|22561
1498687200000|2017-06-28 22:00:00|193600|193500|191100|191000|193700|193600|190500|190400|25675
1498773600000|2017-06-29 22:00:00|191400|191200|191600|191500|193500|193400|191200|191100|16806
1499032800000|2017-07-02 22:00:00|192300|192200|192681|191520|192900|192800|191300|190821|11649
1499119200000|2017-07-03 22:00:00|191900|191800|192600|192400|193000|192900|191000|190900|16457
1499205600000|2017-07-04 22:00:00|191800|191300|193100|192900|193100|193000|190900|190800|16247
1499292000000|2017-07-05 22:00:00|192400|192300|188900|188700|193000|192600|188700|188600|32053
1499378400000|2017-07-06 22:00:00|189100|188800|188700|188600|189600|189400|188100|188000|15038
1499637600000|2017-07-09 22:00:00|189300|189200|190600|190400|190800|190700|188600|188500|18254
1499724000000|2017-07-10 22:00:00|190500|190200|188400|188300|190700|190600|188400|188300|18183
1499810400000|2017-07-11 22:00:00|189000|188400|191100|191000|191100|191000|188200|188100|21140
1499896800000|2017-07-12 22:00:00|191300|190700|191400|191300|191900|191800|190800|190700|16063
1499983200000|2017-07-13 22:00:00|191500|191200|196000|195800|196100|196000|191200|191100|32046
1500242400000|2017-07-16 22:00:00|196400|195800|197600|197500|198200|198100|196300|195800|30732
1500328800000|2017-07-17 22:00:00|197500|196900|196100|196000|198200|198000|196000|195900|26893
1500415200000|2017-07-18 22:00:00|197200|196500|196000|195900|198100|197900|195900|195800|26863
1500501600000|2017-07-19 22:00:00|201000|200800|189700|189600|201500|201000|189600|189500|64856
1500588000000|2017-07-20 22:00:00|191300|191000|192600|192400|194400|194200|189700|189500|38338
1500847200000|2017-07-23 22:00:00|193200|193100|190300|190200|193200|193100|190300|190200|22981
1500933600000|2017-07-24 22:00:00|191000|190300|190400|190300|192100|192000|190000|189800|22359
1501020000000|2017-07-25 22:00:00|190700|189600|192000|191800|192800|192700|189900|189600|23107
1501106400000|2017-07-26 22:00:00|192400|192000|191500|191400|193500|193400|191100|191000|26322
1501192800000|2017-07-27 22:00:00|191300|190900|191400|191200|191500|191400|189500|189300|21501
1501452000000|2017-07-30 22:00:00|191400|191100|192100|191900|194300|194200|191100|190900|21647
1501624800000|2017-08-01 22:00:00|193500|192800|197200|197100|198300|198200|193500|192800|35512
1501711200000|2017-08-02 22:00:00|197300|197000|197000|196900|197800|197600|196400|196200|20771
1501797600000|2017-08-03 22:00:00|196400|196100|197900|197700|198200|198100|195900|195800|13096
1502056800000|2017-08-06 22:00:00|198300|198200|197400|197200|198600|198500|196400|196300|13351
1502143200000|2017-08-07 22:00:00|197300|196700|197200|197100|197800|197700|196300|196200|13728
1502229600000|2017-08-08 22:00:00|195600|195000|194500|194400|195600|195400|191600|191500|35547
1502316000000|2017-08-09 22:00:00|194900|194100|192500|192400|194900|194500|191900|191800|20916
1502402400000|2017-08-10 22:00:00|192000|191900|191400|191300|192700|192500|190700|190500|23806
1502661600000|2017-08-13 22:00:00|192700|192500|193700|193600|193900|193800|192500|192400|20962
1502748000000|2017-08-14 22:00:00|194300|193700|194100|193900|194800|194600|193100|192900|13517
1502834400000|2017-08-15 22:00:00|194600|194500|195600|195400|196400|196300|194600|194500|16632
1502920800000|2017-08-16 22:00:00|195100|194600|195000|194900|196100|195900|194500|194400|15490
1503007200000|2017-08-17 22:00:00|194200|194000|193000|192900|194300|194100|192700|192600|15773
1503266400000|2017-08-20 22:00:00|193000|192700|193900|193800|194000|193900|192900|192700|14148
1503352800000|2017-08-21 22:00:00|194600|194100|195600|195500|196700|196600|194600|194100|13956
1503439200000|2017-08-22 22:00:00|195200|195000|195400|195300|196800|196600|194700|194600|15513
1503525600000|2017-08-23 22:00:00|196500|196100|197000|196800|198300|198200|196400|196100|25228
1503612000000|2017-08-24 22:00:00|196800|196200|197200|197000|197600|197500|195800|195700|13099
1503871200000|2017-08-27 22:00:00|196400|195600|196000|195800|196800|196700|195300|195200|10890
1503957600000|2017-08-28 22:00:00|195500|195200|195100|194900|195800|195600|194000|193900|15600
1504044000000|2017-08-29 22:00:00|196100|195600|196400|196300|197000|196900|195400|195200|16814
1504130400000|2017-08-30 22:00:00|196900|196500|196500|196400|197900|197700|195700|195600|22440
1504216800000|2017-08-31 22:00:00|196600|196200|197500|197300|197800|197700|196200|196000|15039
1504476000000|2017-09-03 22:00:00|196300|196200|197500|197300|198600|198500|196300|196100|15465
1504562400000|2017-09-04 22:00:00|198000|197800|197900|197700|199000|198900|197600|197300|15101
1504648800000|2017-09-05 22:00:00|197400|197200|197400|197200|197900|197800|196400|196300|10395
1504735200000|2017-09-06 22:00:00|198300|197400|200900|200700|201200|201100|198100|197400|23063
1504821600000|2017-09-07 22:00:00|199900|199500|201600|201400|201700|201600|198700|198600|17075
1505080800000|2017-09-10 22:00:00|201700|201600|202600|202400|203800|203700|201200|201100|21339
1505167200000|2017-09-11 22:00:00|203000|202500|204100|203900|204400|204300|202200|202000|18373
1505253600000|2017-09-12 22:00:00|203600|203300|202700|202500|203700|203500|202300|202200|17899
1505340000000|2017-09-13 22:00:00|202800|202200|203500|203400|204000|203900|202200|202100|14193
1505426400000|2017-09-14 22:00:00|203800|203500|202900|202700|204700|204600|202300|202200|31118
1505685600000|2017-09-17 22:00:00|203000|202900|202700|202500|203600|203500|201900|201800|14746
1505772000000|2017-09-18 22:00:00|205000|204100|206500|206300|207400|207300|204600|204100|45015
1505858400000|2017-09-19 22:00:00|207700|205900|209200|209000|209900|209700|206800|205900|36460
1505944800000|2017-09-20 22:00:00|209100|208900|209500|209300|209800|209600|207200|207100|25415
1506031200000|2017-09-21 22:00:00|209400|208800|211600|211400|211700|211600|208700|208600|27888
1506290400000|2017-09-24 22:00:00|211700|211500|211800|211600|213100|213000|211000|210800|20450
1506376800000|2017-09-25 22:00:00|211500|211100|209800|209600|212000|211900|209600|209500|23721
1506463200000|2017-09-26 22:00:00|210000|209700|208800|208700|210600|210400|208700|208600|17245
1506549600000|2017-09-27 22:00:00|209500|208900|209800|209600|210700|210600|208000|207900|24066
1506636000000|2017-09-28 22:00:00|210100|209300|210400|210300|211500|211300|209500|209300|17342
1506895200000|2017-10-01 22:00:00|211400|210600|209600|209500|211400|211200|209100|209000|21460
1506981600000|2017-10-02 22:00:00|209500|209200|210800|210700|211700|211500|209500|209200|15458
1507068000000|2017-10-03 22:00:00|211500|210800|212200|212000|212500|212400|210300|210200|18168
1507154400000|2017-10-04 22:00:00|211900|211200|210500|210400|211900|211700|210100|209900|19115
1507240800000|2017-10-05 22:00:00|211000|210600|208100|208000|211000|210700|207900|207800|21349
1507500000000|2017-10-08 22:00:00|208400|208300|209300|209200|210300|210200|208000|207800|22081
1507586400000|2017-10-09 22:00:00|214700|214500|216400|216200|217900|217800|213600|213500|72894
1507672800000|2017-10-10 22:00:00|216000|215700|214900|214800|216500|216400|214200|214100|24536
1507759200000|2017-10-11 22:00:00|215500|215300|217000|216800|217800|217700|214400|214300|22252
1507845600000|2017-10-12 22:00:00|217300|216500|217200|217100|217300|217200|215700|215600|18411
1508104800000|2017-10-15 22:00:00|217700|217200|216200|216100|218000|217900|216200|216100|17737
1508191200000|2017-10-16 22:00:00|216700|216000|215700|215500|217600|217500|215400|215200|17438
1508277600000|2017-10-17 22:00:00|216100|215700|215800|215700|216500|216400|214400|214300|16905
1508364000000|2017-10-18 22:00:00|216300|215500|215300|215100|216300|215700|214200|214000|22898
1508450400000|2017-10-19 22:00:00|216900|216800|215800|215700|217200|217000|215400|215300|16918
1508709600000|2017-10-22 22:00:00|217000|216900|218800|218700|219200|219100|216200|216000|21319
1508796000000|2017-10-23 22:00:00|219000|218800|218900|218800|219200|219100|217900|217800|19170
1508882400000|2017-10-24 22:00:00|219000|218300|218100|218000|220500|220400|218000|217900|18411
1508968800000|2017-10-25 22:00:00|219000|217800|220200|220000|220400|220300|218000|217800|18657
1509055200000|2017-10-26 22:00:00|221100|220500|222000|221800|222800|222700|220300|220100|21613
1509318000000|2017-10-29 23:00:00|222200|221700|221700|221500|222500|222400|220900|220800|16897
1509404400000|2017-10-30 23:00:00|222500|222000|222900|222700|223500|223400|222200|221700|15437
1509490800000|2017-10-31 23:00:00|223800|223200|224200|224000|225200|225100|223000|222900|15233
1509577200000|2017-11-01 23:00:00|224000|223500|224100|224000|224700|224600|223400|223300|16280
1509663600000|2017-11-02 23:00:00|224400|223700|226700|226500|227300|227200|223700|223500|20640
1509922800000|2017-11-05 23:00:00|226800|226400|225500|225300|227200|227100|225400|225300|16869
1510009200000|2017-11-06 23:00:00|226200|225700|225200|225000|226400|225800|224400|224300|14707
1510095600000|2017-11-07 23:00:00|225000|224800|227300|227200|229700|229600|225000|224800|30265
1510182000000|2017-11-08 23:00:00|227900|226900|224000|223800|227900|227800|223900|223800|25570
1510268400000|2017-11-09 23:00:00|223900|223400|224800|224600|226000|225900|223100|223000|20601
1510527600000|2017-11-12 23:00:00|225000|224200|225000|224800|226500|226400|223100|223000|18732
1510614000000|2017-11-13 23:00:00|225400|225100|225600|225500|226700|226600|224400|224300|13540
1510700400000|2017-11-14 23:00:00|224800|224100|223500|223300|225000|224900|223100|223000|21108
1510786800000|2017-11-15 23:00:00|224600|223500|226300|226100|226600|226500|222700|222600|21760
1510873200000|2017-11-16 23:00:00|226000|225600|226100|225900|227200|227000|224700|224600|15734
1511132400000|2017-11-19 23:00:00|226000|225500|229100|228900|229200|229100|225300|225200|17355
1511218800000|2017-11-20 23:00:00|229200|229000|228700|228500|229800|229700|227500|227200|20099
1511305200000|2017-11-21 23:00:00|228500|227800|222900|222700|228500|228000|222600|222500|41215
1511391600000|2017-11-22 23:00:00|221000|220800|222300|222100|224400|224300|220800|220200|24952
1511478000000|2017-11-23 23:00:00|222400|221800|222800|222700|224300|224200|221800|221700|17278
1511737200000|2017-11-26 23:00:00|223200|222900|221600|221500|223400|223300|221500|221400|25314
1511823600000|2017-11-27 23:00:00|221000|220500|221700|221500|222300|222200|220900|220500|14626
1511910000000|2017-11-28 23:00:00|222200|221700|221700|221500|223500|223400|221600|221400|26993
1511996400000|2017-11-29 23:00:00|221500|221000|224100|224000|225000|224900|220700|220600|25431
1512082800000|2017-11-30 23:00:00|223000|222700|222300|222100|223900|223800|221400|221300|19930
1512342000000|2017-12-03 23:00:00|223800|223400|223400|223200|224600|224500|222500|222400|18257
1512428400000|2017-12-04 23:00:00|222800|222600|225900|225700|226200|226000|222800|222600|16068
1512514800000|2017-12-05 23:00:00|223900|223500|226200|226000|226800|226700|223100|222900|16000
1512601200000|2017-12-06 23:00:00|226500|225900|225200|225000|226900|226800|225100|225000|10183
1512687600000|2017-12-07 23:00:00|226500|225900|225400|225200|226800|226600|225100|224900|12572
1512946800000|2017-12-10 23:00:00|226200|225800|224600|224400|226300|226100|223300|223200|15056
1513033200000|2017-12-11 23:00:00|225000|224300|226200|226100|226300|226200|224300|224200|13550
1513119600000|2017-12-12 23:00:00|226300|225500|226500|226300|226700|226600|224700|224500|16832
1513206000000|2017-12-13 23:00:00|226400|226100|223800|223600|226800|226600|223600|223500|28657
1513292400000|2017-12-14 23:00:00|223000|222900|221100|221000|223200|223000|220500|220400|53823
1513551600000|2017-12-17 23:00:00|221500|221100|221500|221400|222100|222000|220500|220400|27960
1513638000000|2017-12-18 23:00:00|221400|221100|222700|222500|224600|224500|221400|221100|31081
1513724400000|2017-12-19 23:00:00|223200|223000|221700|221600|224600|224500|221200|221100|19754
1513810800000|2017-12-20 23:00:00|221900|221500|224500|224300|224900|224800|221000|220900|17416
1513897200000|2017-12-21 23:00:00|224200|224000|223900|223700|225300|225100|223500|223300|10274
1514329200000|2017-12-26 23:00:00|224200|223500|226400|226200|226400|226200|224100|223500|11075
1514415600000|2017-12-27 23:00:00|226200|225500|225400|225200|226500|226300|225300|225100|8052
1514502000000|2017-12-28 23:00:00|224700|224600|224600|224400|225800|225600|224300|224100|9372
1514934000000|2018-01-02 23:00:00|226200|225500|228700|228500|229500|229400|225500|224900|24407
1515020400000|2018-01-03 23:00:00|229500|229300|230700|230500|230800|230600|228000|227900|21361
1515106800000|2018-01-04 23:00:00|231000|230200|232300|232200|232700|232600|230000|229900|27592
1515366000000|2018-01-07 23:00:00|230000|229600|227400|227200|230500|230400|224500|224400|65169
1515452400000|2018-01-08 23:00:00|227500|227400|227400|227300|228000|227400|225000|224900|36292
1515538800000|2018-01-09 23:00:00|226700|226200|224100|224000|227300|227200|224100|224000|32819
1515625200000|2018-01-10 23:00:00|225300|225100|226100|225900|227300|227200|223900|223800|36278
1515711600000|2018-01-11 23:00:00|226500|226000|227200|227000|227500|227400|226000|225900|19203
1515970800000|2018-01-14 23:00:00|226900|226400|226300|226200|226900|226700|225400|225300|17856
1516057200000|2018-01-15 23:00:00|227000|226000|226900|226800|228400|228300|226500|226000|20884
1516143600000|2018-01-16 23:00:00|227400|227300|226600|226400|228600|228500|226200|226000|14100
1516230000000|2018-01-17 23:00:00|228100|227300|227100|226900|228100|228000|226200|226000|19055
1516316400000|2018-01-18 23:00:00|227400|226500|229400|229300|229500|229400|227000|226500|32885
1516575600000|2018-01-21 23:00:00|230200|230000|227900|227700|230200|230100|227400|227300|17713
1516662000000|2018-01-22 23:00:00|228900|227200|227000|226900|228900|228800|226200|226100|22099
1516748400000|2018-01-23 23:00:00|226900|226100|226300|226200|227600|227500|225800|225700|18177
1516834800000|2018-01-24 23:00:00|226900|225800|224800|224700|227800|227700|224700|224500|35667
1516921200000|2018-01-25 23:00:00|225000|224900|220800|220700|225200|224900|216400|216200|78780
1517180400000|2018-01-28 23:00:00|222900|222500|221600|221400|223200|223100|220500|220400|32817
1517266800000|2018-01-29 23:00:00|222100|221700|221600|221400|223100|223000|220600|220500|32154
1517353200000|2018-01-30 23:00:00|221500|221200|224100|223900|224800|224700|221500|221200|27100
1517439600000|2018-01-31 23:00:00|224900|224500|221700|221600|226500|226300|221100|221000|29244
1517526000000|2018-02-01 23:00:00|221200|220600|218100|217900|221700|221200|217800|217700|26613
1517785200000|2018-02-04 23:00:00|217000|216500|215900|215700|217000|216800|214800|214400|21667
1517871600000|2018-02-05 23:00:00|211000|210000|213200|213000|214800|214600|205800|200200|52575
1517958000000|2018-02-06 23:00:00|213800|213200|215000|214800|215900|215800|212800|212500|25819
1518044400000|2018-02-07 23:00:00|214400|214000|210700|210500|215200|215000|210100|210000|24991
1518130800000|2018-02-08 23:00:00|209200|209000|208500|208300|211600|211500|207700|207600|36154
1518390000000|2018-02-11 23:00:00|212000|210700|211200|211000|213000|212900|210300|210200|24960
1518476400000|2018-02-12 23:00:00|211300|210700|211300|211100|213000|212900|210500|210400|20256
1518562800000|2018-02-13 23:00:00|213000|212200|213700|213500|214400|214200|210200|210000|24251
1518649200000|2018-02-14 23:00:00|215000|214400|213400|213200|215400|215200|213100|213000|27094
1518735600000|2018-02-15 23:00:00|215500|214600|216100|215900|216600|216500|214300|214200|22772
1518994800000|2018-02-18 23:00:00|216800|216100|212900|212700|216800|216200|212400|212200|13724
1519081200000|2018-02-19 23:00:00|213700|212500|215200|215100|215500|215300|213400|212500|15764
1519167600000|2018-02-20 23:00:00|216000|215200|215900|215700|217100|217000|214400|214300|13416
1519254000000|2018-02-21 23:00:00|215400|215000|217400|217200|217500|217300|214500|214400|13852
1519340400000|2018-02-22 23:00:00|218000|217400|216400|216200|218000|217500|215000|214900|14508
1519599600000|2018-02-25 23:00:00|216900|216800|218000|217900|218100|218000|216400|216300|13588
1519686000000|2018-02-26 23:00:00|218800|218200|216900|216700|219000|218800|216400|216300|15159
1519772400000|2018-02-27 23:00:00|216500|216200|215700|215600|217200|217100|215300|215200|18861
1519858800000|2018-02-28 23:00:00|215600|215000|214800|214600|216400|216200|213600|213500|32103
1519945200000|2018-03-01 23:00:00|213700|213000|210200|210000|214400|214300|210100|210000|33139
1520204400000|2018-03-04 23:00:00|210300|210100|215500|215400|215800|215700|209900|209700|27012
1520290800000|2018-03-05 23:00:00|217200|216700|216100|215900|218000|217900|215700|215500|24832
1520377200000|2018-03-06 23:00:00|215500|214900|216900|216700|217700|217600|214000|213900|22559
1520463600000|2018-03-07 23:00:00|217700|216800|220200|220000|220400|220300|217100|216800|20026
1520550000000|2018-03-08 23:00:00|220500|220100|221400|221200|221800|221700|219100|219000|21639
1520809200000|2018-03-11 23:00:00|222400|222200|222200|222000|222900|222800|221100|221000|11705
1520895600000|2018-03-12 23:00:00|222600|221100|220500|220400|223300|223100|219800|219700|17110
1520982000000|2018-03-13 23:00:00|220800|220100|214700|214600|220800|220200|214000|213800|53517
1521068400000|2018-03-14 23:00:00|215300|215000|215700|215600|216000|215900|212900|212700|30498
1521154800000|2018-03-15 23:00:00|216400|215800|214300|214200|216700|216500|213800|213700|43109
1521414000000|2018-03-18 23:00:00|214000|213100|213400|213300|214700|214600|211600|211400|21102
1521500400000|2018-03-19 23:00:00|215100|213400|215700|215600|215800|215700|213400|213300|19176
1521586800000|2018-03-20 23:00:00|216100|215200|215900|215700|216800|216600|213700|213500|17869
1521673200000|2018-03-21 23:00:00|215400|215200|215000|214800|217700|217600|214300|214100|31014
1521759600000|2018-03-22 23:00:00|214200|213800|214800|214700|216700|216600|213600|213500|30225
1522015200000|2018-03-25 22:00:00|211300|210800|210400|210200|214700|214600|209900|209700|40200
1522101600000|2018-03-26 22:00:00|214500|214000|211700|211500|214500|214100|210800|210700|29580
1522188000000|2018-03-27 22:00:00|211500|210500|215600|215400|215800|215700|209900|209800|31371
1522274400000|2018-03-28 22:00:00|216000|215700|218000|217800|218800|218700|214700|214600|23199
1522706400000|2018-04-02 22:00:00|216500|215800|216300|216200|217100|217000|215000|214900|29872
1522792800000|2018-04-03 22:00:00|216600|214900|214000|213800|217200|217000|213100|213000|23106
1522879200000|2018-04-04 22:00:00|217000|216400|219900|219700|219900|219700|216400|215900|37157
1522965600000|2018-04-05 22:00:00|219100|219000|221600|221400|222600|222500|218300|218100|25749
1523224800000|2018-04-08 22:00:00|221500|221100|221100|220900|222300|222200|220900|220700|22149
1523311200000|2018-04-09 22:00:00|216400|215900|215200|215100|216600|216100|211100|210900|71803
1523397600000|2018-04-10 22:00:00|215600|215000|216100|215900|217000|216900|214500|214300|33360
1523484000000|2018-04-11 22:00:00|216500|214900|216100|215900|216700|216600|214200|214100|19986
1523570400000|2018-04-12 22:00:00|216400|216000|216800|216700|218300|218200|216100|216000|16905
1523829600000|2018-04-15 22:00:00|217800|217100|216200|216100|217900|217700|215900|215800|16869
1523916000000|2018-04-16 22:00:00|217100|216600|219200|219100|219600|219500|216400|216300|19417
1524002400000|2018-04-17 22:00:00|219400|218900|220500|220400|220900|220700|219100|218900|22312
1524088800000|2018-04-18 22:00:00|221000|220800|219900|219700|221100|221000|219000|218900|18330
1524175200000|2018-04-19 22:00:00|220500|219600|220900|220700|220900|220800|219000|218900|19063
1524434400000|2018-04-22 22:00:00|220800|220000|219900|219800|220900|220700|218200|218100|20484
1524520800000|2018-04-23 22:00:00|220800|220600|221500|221300|222500|222400|220300|220100|15770
1524607200000|2018-04-24 22:00:00|221000|219700|218700|218600|221000|220200|217500|217400|22399
1524693600000|2018-04-25 22:00:00|219400|218700|221000|220900|221300|221200|218400|218200|23413
1524780000000|2018-04-26 22:00:00|220700|220500|221700|221600|222500|222400|220700|220500|16232
1525039200000|2018-04-29 22:00:00|221900|220300|222400|222200|223500|223400|221100|220300|15215
1525212000000|2018-05-01 22:00:00|222200|221600|222500|222400|223000|222800|220600|220500|27254
1525298400000|2018-05-02 22:00:00|222600|222100|220000|219900|223100|223000|219500|219400|22640
1525384800000|2018-05-03 22:00:00|221000|220600|219000|218900|221900|221800|218800|218600|22646
1525644000000|2018-05-06 22:00:00|220000|219300|222900|222700|223800|223700|219600|219300|16299
1525730400000|2018-05-07 22:00:00|223000|222000|224600|224500|224600|224500|222200|222000|25452
1525816800000|2018-05-08 22:00:00|224900|224400|226300|226200|226600|226400|224800|224400|22191
1525989600000|2018-05-10 22:00:00|228000|227000|228000|227900|228400|228300|226800|226700|27978
1526248800000|2018-05-13 22:00:00|228900|228000|226500|226400|228900|228600|226200|226100|24378
1526335200000|2018-05-14 22:00:00|226900|225900|227700|227600|228400|228300|226000|225900|20025
1526421600000|2018-05-15 22:00:00|227600|226800|227600|227400|228200|228100|226900|226400|12763
1526508000000|2018-05-16 22:00:00|227500|227200|227900|227800|228600|228500|227200|227100|14830
1526594400000|2018-05-17 22:00:00|227600|226700|226800|226700|227600|227200|226300|226200|22033
1526940000000|2018-05-21 22:00:00|227700|227000|226100|226000|228300|228200|225800|225700|26935
1527026400000|2018-05-22 22:00:00|225200|225000|222400|222300|225500|225300|221300|221200|25719
1527112800000|2018-05-23 22:00:00|222900|222200|222300|222100|224300|224200|221500|221300|22035
1527199200000|2018-05-24 22:00:00|223200|222700|223100|223000|224300|224200|222700|222600|21678
1527458400000|2018-05-27 22:00:00|223900|223500|223700|223500|225000|224900|223400|223200|20051
1527544800000|2018-05-28 22:00:00|222700|222100|221900|221700|223100|222900|219900|219800|26465
1527631200000|2018-05-29 22:00:00|222800|222200|221500|221300|223100|223000|221300|221200|25657
1527717600000|2018-05-30 22:00:00|223000|222100|218800|218600|223400|223300|218700|218500|25590
1527804000000|2018-05-31 22:00:00|221400|220900|223000|222900|223200|223100|220700|220300|20752
1528063200000|2018-06-03 22:00:00|223900|223200|223600|223500|224400|224200|221800|221700|13876
1528149600000|2018-06-04 22:00:00|219800|219100|220000|219900|221400|221300|217300|217100|41021
1528236000000|2018-06-05 22:00:00|219600|219100|220300|220200|221900|221800|219200|219000|15216
1528322400000|2018-06-06 22:00:00|222300|221700|221200|221100|223600|223500|220200|220000|19115
1528408800000|2018-06-07 22:00:00|220300|219200|220500|220400|221200|221100|218200|218100|18035
1528668000000|2018-06-10 22:00:00|221200|220800|222800|222600|223700|223600|221100|220800|13319
1528754400000|2018-06-11 22:00:00|223600|222900|223600|223500|224100|224000|222300|222200|13526
1528840800000|2018-06-12 22:00:00|224100|223100|224800|224700|226700|226600|223300|223100|14518
1528927200000|2018-06-13 22:00:00|223900|223500|226200|226100|226200|226100|222200|222000|17490
1529013600000|2018-06-14 22:00:00|226400|225500|227500|227400|228200|228100|225900|225500|38114
1529272800000|2018-06-17 22:00:00|226600|226400|225300|225200|226600|226400|223900|223700|0
1529359200000|2018-06-18 22:00:00|223700|223100|220700|220600|224500|224400|219700|219600|0
1529445600000|2018-06-19 22:00:00|221900|221600|221500|221300|223200|223000|220000|219900|0
1529532000000|2018-06-20 22:00:00|222200|222000|219100|219000|222600|222300|218600|218500|0
1529618400000|2018-06-21 22:00:00|219200|218900|222000|221900|222500|222400|219200|218600|0
1529877600000|2018-06-24 22:00:00|221400|220100|218700|218600|221900|221700|218200|218000|0
1529964000000|2018-06-25 22:00:00|219000|218700|221600|221500|221900|221800|219000|218500|0
1530050400000|2018-06-26 22:00:00|221800|221100|222200|222000|223600|223500|218900|218800|0
1530136800000|2018-06-27 22:00:00|221500|221300|222300|222200|223300|223100|220900|220800|0
1530223200000|2018-06-28 22:00:00|225400|223700|225700|225600|229000|228900|224300|223700|0
1530482400000|2018-07-01 22:00:00|223300|222900|224200|224100|224900|224800|223100|222900|0
1530568800000|2018-07-02 22:00:00|225900|224300|227700|227500|228300|228200|225200|224300|0
1530655200000|2018-07-03 22:00:00|227800|226800|227400|227300|228500|228400|225800|225700|0
1530741600000|2018-07-04 22:00:00|228600|227400|229500|229400|231000|230900|227600|227400|0
1530828000000|2018-07-05 22:00:00|230600|230300|231700|231600|232000|231900|229400|229300|0
1531087200000|2018-07-08 22:00:00|232900|232700|234900|234800|235000|234900|232600|232500|0
1531173600000|2018-07-09 22:00:00|235000|234600|236800|236700|237400|237300|234800|234300|0
1531260000000|2018-07-10 22:00:00|234500|234100|237000|236800|237500|237400|234100|233900|0
1531346400000|2018-07-11 22:00:00|237400|236900|237700|237600|238000|237900|236300|236200|0
1531432800000|2018-07-12 22:00:00|238000|237400|237800|237700|239500|239400|236400|236300|0
1531692000000|2018-07-15 22:00:00|237800|237700|237100|237000|239200|239100|236700|236500|0
1531778400000|2018-07-16 22:00:00|237300|236200|235500|235400|237500|237300|234700|234600|0
1531864800000|2018-07-17 22:00:00|237000|234600|238100|238000|238300|238100|235900|234600|0
1531951200000|2018-07-18 22:00:00|230700|230600|228800|228700|233300|233200|226900|226800|0
1532037600000|2018-07-19 22:00:00|231300|230800|230600|230400|232400|232300|229400|229300|0
1532296800000|2018-07-22 22:00:00|231100|230000|228800|228700|231100|230300|228100|228000|0
1532383200000|2018-07-23 22:00:00|229900|229000|230600|230500|231100|231000|227900|227700|0
1532469600000|2018-07-24 22:00:00|231500|229500|229400|229300|231500|230400|228600|228500|0
1532556000000|2018-07-25 22:00:00|230700|230600|231100|231000|232400|232300|230000|229800|0
1532642400000|2018-07-26 22:00:00|231400|230700|231500|231400|231700|231600|229000|228900|0
1532901600000|2018-07-29 22:00:00|231200|230100|231100|231000|231900|231800|230200|230000|0
1532988000000|2018-07-30 22:00:00|231300|230200|233200|233100|233200|233100|229400|229300|0
1533160800000|2018-08-01 22:00:00|232400|231100|233500|233400|234600|234500|231300|231100|0
1533247200000|2018-08-02 22:00:00|234200|233900|233400|233200|234900|234800|233000|232900|0
1533506400000|2018-08-05 22:00:00|234200|233900|232900|232800|234800|234700|231900|231800|15945
1533592800000|2018-08-06 22:00:00|233300|232900|231900|231800|233400|233300|230900|230800|18847
1533679200000|2018-08-07 22:00:00|232200|230700|231400|231200|232500|232400|230700|230600|13868
1533765600000|2018-08-08 22:00:00|231300|230600|231600|231500|231900|231800|230400|230300|9745
1533852000000|2018-08-09 22:00:00|231000|230500|228300|228100|231300|231200|227900|227800|17011
1534111200000|2018-08-12 22:00:00|227800|227700|227900|227800|229000|228900|226800|226700|13670
1534197600000|2018-08-13 22:00:00|229400|229000|230000|229800|231000|230900|227400|227300|23026
1534284000000|2018-08-14 22:00:00|230900|230200|227900|227800|230900|230700|227300|227200|16709
1534370400000|2018-08-15 22:00:00|229000|228900|228800|228700|229600|229400|227200|227100|13565
1534456800000|2018-08-16 22:00:00|229900|228800|229900|229700|230900|230700|228800|228700|12877
1534716000000|2018-08-19 22:00:00|231200|230600|231200|231100|232000|231900|230600|230100|11113
1534802400000|2018-08-20 22:00:00|230700|230000|230100|229900|231000|230900|229800|229500|9633
1534888800000|2018-08-21 22:00:00|229800|228800|230800|230700|231100|231000|229000|228700|11802
1534975200000|2018-08-22 22:00:00|230300|229400|232400|232300|233100|233000|230000|229300|17225
1535061600000|2018-08-23 22:00:00|233100|231900|232700|232500|233100|232700|231400|231200|9102
1535320800000|2018-08-26 22:00:00|233000|232600|233900|233800|234200|234100|232700|232600|8179
1535407200000|2018-08-27 22:00:00|234800|233900|234300|234100|235000|234900|233800|233500|11466
1535493600000|2018-08-28 22:00:00|237200|237000|239800|239700|240400|240300|236400|236300|28288
1535580000000|2018-08-29 22:00:00|240000|239200|238700|238600|240000|239200|237300|237200|19133
1535666400000|2018-08-30 22:00:00|238000|236500|235600|235500|238000|237700|235600|235500|16364
1535925600000|2018-09-02 22:00:00|235500|235200|234900|234800|235900|235800|234200|234100|8266
1536012000000|2018-09-03 22:00:00|236500|235600|233700|233600|236500|236200|233000|232900|12012
1536098400000|2018-09-04 22:00:00|233500|233300|231200|231100|234000|233500|230700|230600|16044
1536184800000|2018-09-05 22:00:00|231000|230000|231700|231500|233200|233100|230200|230000|17039
1536271200000|2018-09-06 22:00:00|232700|232000|233200|233100|233600|233500|231500|231400|16632
1536530400000|2018-09-09 22:00:00|234100|231100|236100|236000|236200|236100|233100|231100|21789
1536616800000|2018-09-10 22:00:00|237300|236300|238000|237900|238300|238200|236300|236200|17787
1536703200000|2018-09-11 22:00:00|238100|237800|237700|237600|239500|239400|237300|237200|12547
1536789600000|2018-09-12 22:00:00|238200|237800|239800|239700|239900|239800|237700|237600|14386
1536876000000|2018-09-13 22:00:00|239900|239800|239800|239700|240600|240500|237400|237300|13662
1537135200000|2018-09-16 22:00:00|239000|238300|238000|237900|239600|239500|237700|237500|18169
1537221600000|2018-09-17 22:00:00|239000|238000|237800|237700|239500|239400|237700|237600|17871
1537308000000|2018-09-18 22:00:00|239200|239000|239500|239400|240100|240000|238200|238100|10915
1537394400000|2018-09-19 22:00:00|239300|239000|238500|238300|240500|240400|238200|238100|18829
1537480800000|2018-09-20 22:00:00|240400|239100|237800|237700|240700|240500|236000|235900|41121
1537740000000|2018-09-23 22:00:00|238200|236800|237000|236900|238500|238200|235600|235500|15070
1537826400000|2018-09-24 22:00:00|237500|236200|237100|237000|238500|238300|235900|235800|14146
1537912800000|2018-09-25 22:00:00|237300|236600|238200|238000|238300|238200|236700|236600|12343
1537999200000|2018-09-26 22:00:00|238500|236600|239300|239200|240000|239900|236100|236000|13600
1538085600000|2018-09-27 22:00:00|238500|238200|240900|240800|241000|240900|238400|238100|14606
1538344800000|2018-09-30 22:00:00|241900|241400|245400|245300|246800|246700|241200|241000|28516
1538431200000|2018-10-01 22:00:00|244800|243700|244900|244800|245400|245300|242800|242700|18042
1538517600000|2018-10-02 22:00:00|245900|245300|246300|246200|247300|247200|245600|245300|13816
1538604000000|2018-10-03 22:00:00|246200|245100|238700|238600|246200|245500|238300|238200|22610
1538690400000|2018-10-04 22:00:00|239100|238100|239300|239100|240000|239900|236900|236800|16857
1538949600000|2018-10-07 22:00:00|239400|238900|240100|240000|240700|240600|234400|234300|26754
1539036000000|2018-10-08 22:00:00|240500|240100|235900|235800|240800|240500|232500|232400|34244
1539122400000|2018-10-09 22:00:00|237000|236200|231800|231700|237300|237000|231000|230900|35665
1539208800000|2018-10-10 22:00:00|229900|229100|229000|228800|232400|232300|226400|226300|37688
1539295200000|2018-10-11 22:00:00|230700|230600|227900|227700|231600|231300|227300|227100|24024
1539554400000|2018-10-14 22:00:00|229200|227600|227000|226800|229400|228300|224400|224200|22129
1539640800000|2018-10-15 22:00:00|226800|225800|233500|233300|234000|233900|226000|225800|24951
1539727200000|2018-10-16 22:00:00|234900|234100|232600|232400|237500|237400|232200|232100|21488
1539813600000|2018-10-17 22:00:00|233600|232200|232100|232000|235600|235500|232000|231800|14407
1539900000000|2018-10-18 22:00:00|232300|231400|231000|230900|233700|233600|229600|229500|24782
1540159200000|2018-10-21 22:00:00|232200|231200|232200|232000|234500|234400|231300|231100|15525
1540245600000|2018-10-22 22:00:00|229900|229800|229600|229400|232200|232000|228500|228400|27711
1540332000000|2018-10-23 22:00:00|229500|229500|228900|228800|233500|233400|228200|228100|18051
1540418400000|2018-10-24 22:00:00|227100|226900|233200|233100|234400|234300|225500|225300|30734
1540504800000|2018-10-25 22:00:00|234000|230600|232900|232800|236100|236000|229700|229600|37427
1540767600000|2018-10-28 23:00:00|235500|234000|235800|235600|241300|241100|234300|234000|30623
1540854000000|2018-10-29 23:00:00|236800|236500|238200|238100|238300|238200|233100|233000|29495
1540940400000|2018-10-30 23:00:00|240000|239600|243800|243600|243900|243800|239800|239600|32128
1541026800000|2018-10-31 23:00:00|245000|244000|243400|243300|245900|245800|241500|241400|28153
1541113200000|2018-11-01 23:00:00|244900|244400|241600|241400|246500|246400|241400|241300|28177
1541372400000|2018-11-04 23:00:00|241500|241100|241200|241100|243400|243300|240400|240300|19674
1541458800000|2018-11-05 23:00:00|240700|240500|242200|242000|243500|243300|240500|240400|16813
1541545200000|2018-11-06 23:00:00|240000|239600|241700|241500|243200|243100|238200|238100|28855
1541631600000|2018-11-07 23:00:00|242800|239600|240500|240400|243500|243400|240100|239600|17649
1541718000000|2018-11-08 23:00:00|240400|240000|240600|240500|242000|241900|239100|239000|21505
1541977200000|2018-11-11 23:00:00|242000|241700|241000|240800|242900|242800|238200|238000|24793
1542063600000|2018-11-12 23:00:00|242900|240900|240200|240000|244000|243800|238300|238200|26627
1542150000000|2018-11-13 23:00:00|238900|238100|240100|239900|241600|241500|237900|237800|19194
1542236400000|2018-11-14 23:00:00|241800|239600|243300|243200|244500|244400|239800|239200|28598
1542322800000|2018-11-15 23:00:00|245000|243900|245000|244900|245600|245500|241700|241500|21373
1542582000000|2018-11-18 23:00:00|245600|245000|241900|241800|246600|246200|241900|241700|15629
1542668400000|2018-11-19 23:00:00|241800|241700|240700|240600|242300|242100|237800|237700|24382
1542754800000|2018-11-20 23:00:00|242100|242000|242200|242100|242400|242200|239700|239500|11300
1542841200000|2018-11-21 23:00:00|242500|240600|240700|240600|242500|242000|240100|240000|8659
1542927600000|2018-11-22 23:00:00|241500|240000|241900|241700|242000|241800|238900|238800|9176
1543186800000|2018-11-25 23:00:00|242100|241800|243400|243200|244400|244200|242100|241800|15590
1543273200000|2018-11-26 23:00:00|242500|242200|243200|243100|243700|243400|240700|240600|20509
1543359600000|2018-11-27 23:00:00|244400|240600|243500|243300|244600|244500|241300|240600|16552
1543446000000|2018-11-28 23:00:00|244700|243700|246800|246600|247800|247700|244600|243700|15166
1543532400000|2018-11-29 23:00:00|247800|245000|246400|246200|248900|248700|245400|245000|21707
1543791600000|2018-12-02 23:00:00|249700|249300|243700|243600|249900|249600|242800|242700|30518
1543878000000|2018-12-03 23:00:00|243800|243100|245600|245500|246500|246400|243500|243100|15069
1543964400000|2018-12-04 23:00:00|245500|243400|243300|243200|246200|246100|243100|243000|11069
1544050800000|2018-12-05 23:00:00|242500|242100|238100|237900|243200|242100|237600|237500|22660
1544137200000|2018-12-06 23:00:00|242900|238400|242600|242400|243900|243700|239700|238400|20163
1544396400000|2018-12-09 23:00:00|237800|237500|236000|235800|239300|239100|235700|235600|23831
1544482800000|2018-12-10 23:00:00|236600|235700|238000|237800|238400|238300|234400|234200|18108
1544569200000|2018-12-11 23:00:00|239200|236100|237800|237600|239200|238500|236300|236100|20501
1544655600000|2018-12-12 23:00:00|238000|236500|236800|236600|238600|238400|236600|236500|14733
1544742000000|2018-12-13 23:00:00|234900|234600|235800|235700|236500|236400|233900|233600|15830
1545001200000|2018-12-16 23:00:00|237900|234500|234600|234400|237900|235800|232900|232800|12907
1545087600000|2018-12-17 23:00:00|232200|232100|231100|231000|233500|233300|230200|230100|18560
1545174000000|2018-12-18 23:00:00|231000|230600|234300|234100|235300|235100|230600|230500|20877
1545260400000|2018-12-19 23:00:00|231700|230300|232700|232500|233900|233800|230200|230000|18137
1545346800000|2018-12-20 23:00:00|232900|231800|228600|228500|232900|232500|228000|227900|38140
1545865200000|2018-12-26 23:00:00|231200|230000|223200|223000|231900|231800|222400|222300|23841
1545951600000|2018-12-27 23:00:00|226500|225600|226800|226600|228100|227900|225400|225200|12952
1546470000000|2019-01-02 23:00:00|229500|228000|228700|228600|229900|229700|225500|222800|20281
1546556400000|2019-01-03 23:00:00|229900|229700|232600|232500|232900|232800|228100|228000|13619
1546815600000|2019-01-06 23:00:00|233900|233700|231300|231200|234400|234100|229900|229800|14417
1546902000000|2019-01-07 23:00:00|230600|229500|232200|232100|233000|232800|229600|229500|14095
1546988400000|2019-01-08 23:00:00|232900|232000|231600|231500|233200|233100|231000|230900|20725
1547074800000|2019-01-09 23:00:00|232500|231700|234300|234100|235600|235500|230100|230000|20720
1547161200000|2019-01-10 23:00:00|234100|233500|233500|233300|235100|235000|232500|232400|15127
1547420400000|2019-01-13 23:00:00|233900|231800|231200|231100|233900|232600|230200|230100|10911
1547506800000|2019-01-14 23:00:00|234300|232700|234600|234500|234900|234800|231800|231600|12050
1547593200000|2019-01-15 23:00:00|235900|235500|237000|236800|237900|237800|234000|233900|17851
1547679600000|2019-01-16 23:00:00|238000|237500|239300|239100|240300|240200|236600|236300|15884
1547766000000|2019-01-17 23:00:00|241300|241000|244000|243800|244100|244000|240700|240300|24034
1548025200000|2019-01-20 23:00:00|244900|243900|244900|244800|245000|244900|243600|243400|13490
1548111600000|2019-01-21 23:00:00|246300|246000|246400|246300|249200|249100|246100|246000|24402
1548198000000|2019-01-22 23:00:00|246000|244100|245800|245700|248000|247900|244600|244100|16224
1548284400000|2019-01-23 23:00:00|246600|245500|245000|244800|247200|247100|242800|242700|21541
1548370800000|2019-01-24 23:00:00|236000|235400|236500|236400|238600|238500|232700|232100|44734
1548630000000|2019-01-27 23:00:00|235500|235000|235900|235800|236600|236500|234100|234000|24449
1548716400000|2019-01-28 23:00:00|236200|235200|241500|241300|242000|241900|235200|235000|25212
1548802800000|2019-01-29 23:00:00|244000|242500|244200|244100|244800|244700|240900|240700|18855
1548889200000|2019-01-30 23:00:00|244900|244000|241300|241100|245900|245500|240700|240600|24280
1548975600000|2019-01-31 23:00:00|244000|242400|239100|238900|244400|244100|238000|237900|21975
1549234800000|2019-02-03 23:00:00|239600|239000|240900|240800|241000|240900|238500|238400|16226
1549321200000|2019-02-04 23:00:00|241000|241000|245300|245100|245600|245500|240900|240600|15185
1549407600000|2019-02-05 23:00:00|245500|245000|244400|244200|246200|246100|244000|243900|12808
1549494000000|2019-02-06 23:00:00|244100|242100|241500|241400|244100|243900|241000|240900|13604
1549580400000|2019-02-07 23:00:00|241400|240600|241200|241100|242400|242300|240100|240000|14281
1549839600000|2019-02-10 23:00:00|243900|242900|243400|243200|244600|244500|242000|241900|12397
1549926000000|2019-02-11 23:00:00|244500|243000|244500|244300|245600|245500|243300|243000|11748
1550012400000|2019-02-12 23:00:00|245600|245500|246600|246400|247400|247300|244600|244500|17137
1550098800000|2019-02-13 23:00:00|247500|247100|245900|245700|248500|248400|245800|245700|14928
1550185200000|2019-02-14 23:00:00|246500|245000|245100|244900|246500|246400|244700|244500|24675
1550444400000|2019-02-17 23:00:00|245800|245100|244900|244800|245800|245700|244700|244600|10644
1550530800000|2019-02-18 23:00:00|244800|244500|244600|244500|245400|245300|243600|243200|11793
1550617200000|2019-02-19 23:00:00|244400|244100|245900|245700|246500|246400|244400|244100|10989
1550703600000|2019-02-20 23:00:00|245800|245800|246600|246500|247800|247700|245700|244500|10586
1550790000000|2019-02-21 23:00:00|246700|246600|247400|247200|247800|247700|245800|245700|10784
1551049200000|2019-02-24 23:00:00|248300|247700|248900|248800|249000|248900|247000|246800|10110
1551135600000|2019-02-25 23:00:00|248600|247200|250400|250200|251100|251000|247700|247200|15485
1551222000000|2019-02-26 23:00:00|250300|250100|249500|249300|251300|251100|248500|248400|17388
1551308400000|2019-02-27 23:00:00|249000|248900|249600|249500|250600|250500|248300|248200|16606
1551394800000|2019-02-28 23:00:00|252000|249700|249200|249000|252000|251100|249100|249000|11940
1551654000000|2019-03-03 23:00:00|251500|249800|249800|249700|251500|251300|249400|249300|14940
1551740400000|2019-03-04 23:00:00|250600|249800|250400|250200|251100|251000|248500|248400|15976
1551826800000|2019-03-05 23:00:00|251000|250800|250700|250500|251800|251600|249900|249600|8569
1551913200000|2019-03-06 23:00:00|251500|249400|252000|251900|255100|255000|250800|249400|14834
1551999600000|2019-03-07 23:00:00|252200|251400|251800|251600|253500|253400|250900|250700|11047
1552258800000|2019-03-10 23:00:00|248500|248000|252700|252600|252800|252700|248300|247900|17887
1552345200000|2019-03-11 23:00:00|254000|253100|252200|252100|254000|253400|251300|251200|12935
1552431600000|2019-03-12 23:00:00|252500|252000|254100|253900|254200|254100|251000|250900|11265
1552518000000|2019-03-13 23:00:00|254500|253500|256100|256000|256300|256200|253700|253500|12598
1552604400000|2019-03-14 23:00:00|257000|255800|257300|257100|257500|257400|255700|255500|38542
1552863600000|2019-03-17 23:00:00|257400|256600|255500|255400|257400|256700|254400|254300|16780
1552950000000|2019-03-18 23:00:00|256600|255700|255600|255400|256600|256400|255200|255100|13430
1553036400000|2019-03-19 23:00:00|255800|254100|255100|255000|256100|256000|253700|253500|17804
1553122800000|2019-03-20 23:00:00|255700|253200|255400|255200|255700|255600|253200|253100|19282
1553209200000|2019-03-21 23:00:00|256800|255800|252800|252700|256800|256300|252600|252500|18771
1553468400000|2019-03-24 23:00:00|252400|252000|254400|254200|255100|255000|252200|252000|12682
1553554800000|2019-03-25 23:00:00|255800|255000|256300|256100|257200|257000|254700|254500|13939
1553641200000|2019-03-26 23:00:00|257400|256600|253900|253700|257400|257000|253100|253000|21098
1553727600000|2019-03-27 23:00:00|254600|253800|254600|254500|256700|256600|254500|253800|12659
1553814000000|2019-03-28 23:00:00|256400|254400|254400|254200|256400|256000|253600|253500|21864
1554069600000|2019-03-31 22:00:00|250400|250000|249200|249000|251400|251200|248100|248000|24880
1554156000000|2019-04-01 22:00:00|249600|248100|248400|248300|249900|249700|248100|248000|16965
1554242400000|2019-04-02 22:00:00|250800|248600|247900|247800|250800|249800|245200|245100|22922
1554328800000|2019-04-03 22:00:00|248500|247000|247700|247600|249100|248900|247600|247000|10873
1554415200000|2019-04-04 22:00:00|248000|247300|250100|249900|250500|250400|247300|247200|13867
1554674400000|2019-04-07 22:00:00|250200|248300|252600|252500|253000|252900|248700|248300|18540
1554760800000|2019-04-08 22:00:00|255000|254000|252600|252400|255000|254200|250700|250600|29239
1554847200000|2019-04-09 22:00:00|253300|252800|253900|253700|254900|254800|252800|252600|15553
1554933600000|2019-04-10 22:00:00|254200|253800|253600|253500|254900|254700|252800|252700|13927
1555020000000|2019-04-11 22:00:00|254100|252600|252700|252500|254100|253900|251600|251500|15380
1555279200000|2019-04-14 22:00:00|254000|252200|253500|253400|254000|253700|251600|251500|15778
1555365600000|2019-04-15 22:00:00|254000|253000|255200|255100|255900|255800|253900|253000|13534
1555452000000|2019-04-16 22:00:00|255100|254300|255900|255800|256000|255900|252900|252800|16785
1555538400000|2019-04-17 22:00:00|256300|254100|256100|256000|256500|256400|254900|254100|15962
1555970400000|2019-04-22 22:00:00|256000|255000|261000|260900|261500|261400|255500|255000|20566
1556056800000|2019-04-23 22:00:00|260000|258500|260700|260500|261800|261700|259200|258500|17742
1556143200000|2019-04-24 22:00:00|260000|259600|260600|260400|261000|260900|259300|259200|12291
1556229600000|2019-04-25 22:00:00|260000|259700|261900|261800|262000|261900|259800|259700|14538
1556488800000|2019-04-28 22:00:00|261900|261100|262200|262100|262300|262200|260300|260100|9273
1556575200000|2019-04-29 22:00:00|262000|260700|264300|264200|264700|264600|261500|260700|15514
1556748000000|2019-05-01 22:00:00|263900|262000|262700|262600|264300|264200|262100|262000|13950
1556834400000|2019-05-02 22:00:00|263000|262700|262800|262700|263900|263800|262600|262300|10517
1557093600000|2019-05-05 22:00:00|262000|261600|262000|261900|262400|262300|260900|260800|10493
1557180000000|2019-05-06 22:00:00|264300|262400|262900|262700|264300|264100|262500|262400|16686
1557266400000|2019-05-07 22:00:00|263000|262500|263200|263100|263700|263600|261600|261500|14178
1557352800000|2019-05-08 22:00:00|263000|262300|258700|258600|263000|262800|258600|258400|21875
1557439200000|2019-05-09 22:00:00|259300|258100|255200|255000|259700|259300|254600|254500|24724
1557698400000|2019-05-12 22:00:00|256000|255100|253100|253000|256000|255800|252200|252100|21917
1557784800000|2019-05-13 22:00:00|255000|253200|253800|253700|256000|255900|253700|253200|18038
1557871200000|2019-05-14 22:00:00|253500|253400|255700|255600|255900|255800|252900|252800|20150
1557957600000|2019-05-15 22:00:00|256800|256600|262000|261900|262100|262000|256500|255800|16536
1558044000000|2019-05-16 22:00:00|262300|262000|264000|263900|264300|264200|260700|260600|18897
1558303200000|2019-05-19 22:00:00|263500|263100|260200|260100|263900|263800|259700|259600|12910
1558389600000|2019-05-20 22:00:00|260800|260300|262200|262100|262300|262100|260500|260300|10440
1558476000000|2019-05-21 22:00:00|262600|261000|263900|263800|264000|263900|261100|261000|10842
1558562400000|2019-05-22 22:00:00|263500|261600|264200|264100|264400|264300|259800|259700|22478
1558648800000|2019-05-23 22:00:00|264800|262800|264500|264400|265200|265100|263600|262800|13129
1558908000000|2019-05-26 22:00:00|265100|264800|265800|265600|267000|266900|265000|264800|9407
1558994400000|2019-05-27 22:00:00|267000|266200|265200|265100|267300|267200|264200|264100|12585
1559080800000|2019-05-28 22:00:00|264200|262900|262700|262600|264200|263900|261600|261500|13627
1559253600000|2019-05-30 22:00:00|264000|261800|264500|264400|264700|264600|262000|261800|14415
1559512800000|2019-06-02 22:00:00|265100|262400|265500|265300|265700|265600|262500|262400|14109
1559599200000|2019-06-03 22:00:00|266000|265500|264700|264600|266800|266700|264100|264000|12074
1559685600000|2019-06-04 22:00:00|265700|265300|267200|267100|268100|268000|264400|264000|14944
1559772000000|2019-06-05 22:00:00|268400|266600|269100|269000|271300|271200|267500|266600|17420
1559858400000|2019-06-06 22:00:00|270000|269600|272400|272300|273600|273500|269900|269600|14409
1560204000000|2019-06-10 22:00:00|274200|273700|274300|274200|275300|275100|271200|271100|16541
1560290400000|2019-06-11 22:00:00|274900|273400|275900|275700|276500|276400|272900|272700|11120
1560376800000|2019-06-12 22:00:00|276600|275600|276100|276000|277000|276900|275000|274900|17787
1560463200000|2019-06-13 22:00:00|277100|275000|277100|277000|277700|277600|275200|275000|11360
1560722400000|2019-06-16 22:00:00|277500|277100|279300|279200|279300|279200|276400|276300|14544
1560808800000|2019-06-17 22:00:00|279400|278600|282900|282800|283200|283100|276800|276700|26408
1560895200000|2019-06-18 22:00:00|283500|283100|278500|278400|283500|283100|277900|277800|19368
1560981600000|2019-06-19 22:00:00|280600|278900|280100|280000|281800|281700|279600|278900|13366
1561068000000|2019-06-20 22:00:00|281000|279400|279400|279300|281000|280600|277500|277400|17473
1561327200000|2019-06-23 22:00:00|280000|279000|279200|279100|281700|281600|279200|279000|14246
1561413600000|2019-06-24 22:00:00|280400|279200|281300|281200|281800|281700|279600|279200|10701
1561500000000|2019-06-25 22:00:00|281500|280700|279400|279200|282000|281800|278900|278800|12315
1561586400000|2019-06-26 22:00:00|278000|277800|272400|272300|278000|277800|270700|270600|36864
1561672800000|2019-06-27 22:00:00|273900|271600|275100|275000|275200|275100|271900|271600|17847
1561932000000|2019-06-30 22:00:00|276400|275700|274900|274800|278500|278200|274000|273900|22243
1562018400000|2019-07-01 22:00:00|275700|274000|274000|273900|276000|275900|272700|272600|16775
1562104800000|2019-07-02 22:00:00|273500|272600|276800|276600|277300|277200|273200|272600|25222
1562191200000|2019-07-03 22:00:00|277700|275800|275700|275600|277700|276800|274300|274200|16948
1562277600000|2019-07-04 22:00:00|276000|275400|272200|272100|276000|275500|270500|270300|18197
1562536800000|2019-07-07 22:00:00|273400|271500|273600|273500|273700|273600|270200|270000|18446
1562623200000|2019-07-08 22:00:00|273700|272800|273800|273700|274200|274100|271600|271500|18815
1562709600000|2019-07-09 22:00:00|273000|272400|273700|273600|274500|274400|271200|271000|18377
1562796000000|2019-07-10 22:00:00|273600|273000|273900|273800|274600|274400|272700|272600|19869
1562882400000|2019-07-11 22:00:00|273800|272600|274800|274600|275600|275500|273700|272600|16608
1563141600000|2019-07-14 22:00:00|275000|274400|275800|275600|276800|276700|273500|273300|14740
1563228000000|2019-07-15 22:00:00|275700|274000|276200|276100|276700|276600|274100|273800|12080
1563314400000|2019-07-16 22:00:00|276400|274100|276400|276300|279300|279200|275600|274100|24929
1563400800000|2019-07-17 22:00:00|267900|266000|271200|271100|271200|271100|263400|262600|59005
1563487200000|2019-07-18 22:00:00|271300|270400|266600|266500|271700|271400|265800|265700|36516
1563746400000|2019-07-21 22:00:00|266700|266600|261600|261500|268000|267200|261500|261400|28048
1563832800000|2019-07-22 22:00:00|264900|262000|263700|263600|265600|265500|261700|261600|31336
1563919200000|2019-07-23 22:00:00|265000|264500|264500|264400|265900|265700|263400|263300|33392
1564005600000|2019-07-24 22:00:00|264400|262400|261900|261800|265100|265000|260700|260600|24683
1564092000000|2019-07-25 22:00:00|263400|261200|263000|262800|264900|264700|262200|261200|24651
1564351200000|2019-07-28 22:00:00|264600|263900|266000|265900|266300|266200|263000|262900|18149
1564437600000|2019-07-29 22:00:00|268000|266600|265500|265400|268000|267300|265400|265300|20194
1564524000000|2019-07-30 22:00:00|266600|265500|264900|264700|266600|266100|264300|264200|19306
1564696800000|2019-08-01 22:00:00|263200|261100|263000|262800|265300|265200|258800|258300|33397
1564956000000|2019-08-04 22:00:00|262500|260000|257400|257200|262500|261800|255900|255800|34927
1565042400000|2019-08-05 22:00:00|255500|255100|254300|254200|257000|256900|254000|253900|30326
1565128800000|2019-08-06 22:00:00|254600|254300|257000|256900|258600|258500|254100|253700|20965
1565215200000|2019-08-07 22:00:00|258800|257000|260900|260700|261200|261100|257600|257000|23198
1565301600000|2019-08-08 22:00:00|261800|261000|260900|260700|262400|262300|259800|259700|13385
1565560800000|2019-08-11 22:00:00|261200|260600|259800|259600|263000|262800|259000|258900|14457
1565647200000|2019-08-12 22:00:00|260600|258600|260500|260300|261900|261800|257500|257400|19981
1565733600000|2019-08-13 22:00:00|262000|260000|256400|256200|262000|261400|256100|256000|16672
1565820000000|2019-08-14 22:00:00|260000|256000|256200|256000|260000|258200|253600|253400|20833
1565906400000|2019-08-15 22:00:00|256700|256100|259500|259400|260500|260400|256700|256100|13036
1566165600000|2019-08-18 22:00:00|262000|260900|261500|261300|262000|261900|259300|259100|13187
1566252000000|2019-08-19 22:00:00|261800|260200|258700|258600|262500|262300|257800|257700|14854
1566338400000|2019-08-20 22:00:00|259200|258000|259000|258900|260000|259800|258400|258000|17864
1566424800000|2019-08-21 22:00:00|259400|258400|259000|258900|260700|260500|258300|258200|16720
1566511200000|2019-08-22 22:00:00|261900|259000|258500|258300|262300|262100|257700|257600|11333
1566770400000|2019-08-25 22:00:00|258800|257600|258300|258100|259300|259200|256100|256000|9271
1566856800000|2019-08-26 22:00:00|258500|258000|258000|257800|259100|259000|256400|256300|14984
1566943200000|2019-08-27 22:00:00|258600|257500|258300|258100|258600|258500|256500|256400|13720
1567029600000|2019-08-28 22:00:00|259800|257700|263600|263400|263900|263800|258300|257700|18089
1567116000000|2019-08-29 22:00:00|264400|264000|267400|267300|268800|268600|263900|263700|20548
1567375200000|2019-09-01 22:00:00|268000|267000|266900|266700|268900|268800|266600|266500|12529
1567461600000|2019-09-02 22:00:00|267000|266000|265500|265300|267700|267600|265300|265200|12307
1567548000000|2019-09-03 22:00:00|267200|266000|267000|266900|268600|268500|266600|266000|12305
1567634400000|2019-09-04 22:00:00|268900|268000|270200|270100|271000|270900|267700|267400|19481
1567720800000|2019-09-05 22:00:00|271000|270700|273700|273500|273700|273600|269300|269000|22079
1567980000000|2019-09-08 22:00:00|275800|275100|273500|273300|278100|277900|273400|273300|20530
1568066400000|2019-09-09 22:00:00|274000|272700|274000|273800|274400|274200|271400|271200|23136
1568152800000|2019-09-10 22:00:00|275200|273900|278900|278700|279000|278900|273900|273800|23267
1568239200000|2019-09-11 22:00:00|279800|278500|280900|280700|281500|281300|278100|277900|17659
1568325600000|2019-09-12 22:00:00|281000|279800|277400|277200|281000|280300|276500|276400|17723
1568584800000|2019-09-15 22:00:00|276200|275500|274600|274400|277000|276800|274000|273900|21556
1568671200000|2019-09-16 22:00:00|275000|274200|276700|276600|277500|277300|273400|273300|17429
1568757600000|2019-09-17 22:00:00|277500|276700|278600|278500|278700|278600|276100|276000|16370
1568844000000|2019-09-18 22:00:00|278800|276100|277700|277500|279000|278900|277000|276100|23527
1568930400000|2019-09-19 22:00:00|278800|278200|277200|277100|279000|278800|275200|275100|33583
1569189600000|2019-09-22 22:00:00|277900|276000|275500|275400|277900|277200|273800|273700|12349
1569276000000|2019-09-23 22:00:00|276400|275500|275500|275400|277600|277500|275400|275200|11771
1569362400000|2019-09-24 22:00:00|275800|275000|274800|274700|275800|275400|272400|272300|14080
1569448800000|2019-09-25 22:00:00|276000|274600|278400|278200|279300|279200|275600|274600|12419
1569535200000|2019-09-26 22:00:00|279400|279000|277300|277100|280300|280100|277100|276900|12086
1569794400000|2019-09-29 22:00:00|278000|276200|277900|277700|278000|277900|276200|276100|13056
1569880800000|2019-09-30 22:00:00|279500|277800|275600|275500|280400|280100|275400|275200|13682
1569967200000|2019-10-01 22:00:00|276000|274200|269800|269600|276000|275000|269200|269100|16125
1570053600000|2019-10-02 22:00:00|270000|269000|269900|269700|271100|271000|267400|267300|13992
1570140000000|2019-10-03 22:00:00|270800|268600|272800|272700|273400|273200|270000|268600|13537
1570399200000|2019-10-06 22:00:00|273900|273000|275900|275700|276000|275800|272900|272800|11449
1570485600000|2019-10-07 22:00:00|277000|275000|274000|273800|277400|277200|273300|273100|15780
1570572000000|2019-10-08 22:00:00|274300|272200|274100|273900|276100|276000|272800|272200|19139
1570658400000|2019-10-09 22:00:00|280000|279200|280000|279800|280500|280400|276100|275900|26540
1570744800000|2019-10-10 22:00:00|280500|279500|284100|283900|285200|285100|279700|279500|24725
1571004000000|2019-10-13 22:00:00|284000|282400|282800|282600|284100|284000|281700|281600|16693
1571090400000|2019-10-14 22:00:00|284200|284100|288100|287900|288500|288400|283200|283000|23125
1571176800000|2019-10-15 22:00:00|288700|288000|286700|286500|288900|288700|286200|286000|14888
1571263200000|2019-10-16 22:00:00|286800|286000|285400|285200|289100|288900|285300|285200|19241
1571349600000|2019-10-17 22:00:00|285500|285300|281800|281600|286300|285800|280800|280600|17496
1571608800000|2019-10-20 22:00:00|282400|281200|279200|279100|282400|282100|278700|278600|17368
1571695200000|2019-10-21 22:00:00|280000|278600|279700|279600|280600|280500|277700|277600|13409
1571781600000|2019-10-22 22:00:00|279900|279400|280200|280100|281600|281500|277800|277700|14077
1571868000000|2019-10-23 22:00:00|280700|280000|283400|283200|283600|283400|279500|279400|12612
1571954400000|2019-10-24 22:00:00|283900|282000|284300|284200|284600|284400|282700|282000|9496
1572217200000|2019-10-27 23:00:00|285000|284000|286300|286100|286300|286100|283700|283500|9621
1572303600000|2019-10-28 23:00:00|286900|286500|286900|286700|287200|287100|284500|283100|13579
1572390000000|2019-10-29 23:00:00|287200|286000|288400|288200|288600|288500|286200|286000|13218
1572476400000|2019-10-30 23:00:00|288800|288000|290000|289800|290200|290100|287200|287100|13545
1572562800000|2019-10-31 23:00:00|291400|288800|288900|288800|291400|291300|288800|288700|10734
1572822000000|2019-11-03 23:00:00|289400|288500|289800|289700|291000|290900|288200|288100|13225
1572908400000|2019-11-04 23:00:00|291000|290200|287700|287600|291000|290800|286600|286400|15110
1572994800000|2019-11-05 23:00:00|286700|286600|285800|285600|287400|287200|285300|285200|20807
1573081200000|2019-11-06 23:00:00|286100|285700|287100|286900|287700|287600|285700|285500|13990
1573167600000|2019-11-07 23:00:00|287700|287500|286300|286100|287700|287500|284800|284600|13845
1573426800000|2019-11-10 23:00:00|287200|286400|285100|285000|287500|287300|284800|284700|11943
1573513200000|2019-11-11 23:00:00|286000|285200|285600|285500|286400|286300|284200|284000|14931
1573599600000|2019-11-12 23:00:00|286600|284600|286600|286400|287700|287600|283900|283800|15057
1573686000000|2019-11-13 23:00:00|287600|286200|283500|283300|287600|287500|282400|282300|16579
1573772400000|2019-11-14 23:00:00|285000|282600|286500|286400|287000|286900|284000|282600|14989
1574031600000|2019-11-17 23:00:00|288400|287100|288300|288100|289600|289500|286600|286500|13518
1574118000000|2019-11-18 23:00:00|290600|290000|289700|289500|291600|291500|289200|289100|16877
1574204400000|2019-11-19 23:00:00|290600|289000|289100|288900|290600|290500|288100|288000|13740
1574290800000|2019-11-20 23:00:00|289200|289000|287900|287800|289300|289000|286700|286600|9736
1574377200000|2019-11-21 23:00:00|289200|288000|291100|291000|291500|291300|287700|287600|16559
1574636400000|2019-11-24 23:00:00|291500|290800|292900|292700|293200|293100|290900|290800|12703
1574722800000|2019-11-25 23:00:00|294000|293000|293500|293300|294300|294200|292100|292000|18068
1574809200000|2019-11-26 23:00:00|294800|293500|293600|293500|295700|295500|293100|293000|12486
1574895600000|2019-11-27 23:00:00|294500|294100|294000|293800|294500|294400|292900|292800|7041
1574982000000|2019-11-28 23:00:00|293700|292700|293400|293300|294400|294300|292200|292100|8051
1575241200000|2019-12-01 23:00:00|294900|292100|289100|288900|295200|295000|288700|288600|2158
1575327600000|2019-12-02 23:00:00|290000|289000|287400|287300|291400|291300|286900|286800|2787
1575414000000|2019-12-03 23:00:00|289000|286000|289400|289200|290900|290800|287200|286000|1736
1575500400000|2019-12-04 23:00:00|290000|288400|290800|290600|292500|292400|288900|288400|1518
1575586800000|2019-12-05 23:00:00|292500|290800|291800|291700|292500|291800|289400|289300|1603
1575846000000|2019-12-08 23:00:00|292200|291000|291100|290900|292900|292800|290500|290300|1160
1575932400000|2019-12-09 23:00:00|291900|290800|289100|288900|291900|291100|287300|287200|2100
1576018800000|2019-12-10 23:00:00|289800|289600|289900|289700|290900|290200|287500|287400|1179
1576105200000|2019-12-11 23:00:00|290900|290000|292500|292300|293000|292800|289900|289800|2009
1576191600000|2019-12-12 23:00:00|292900|292500|290200|290000|293700|293500|289400|289200|2629
1576450800000|2019-12-15 23:00:00|291700|290100|293800|293600|294600|294500|290900|290100|1524
1576537200000|2019-12-16 23:00:00|296000|295500|294900|294800|298700|298500|294600|294500|3258
1576623600000|2019-12-17 23:00:00|296000|294100|298200|298000|298500|298400|295400|294100|2491
1576710000000|2019-12-18 23:00:00|299200|297400|299800|299600|299900|299800|297500|297400|1414
1576796400000|2019-12-19 23:00:00|302000|300700|303200|303000|305000|304900|300700|300600|3686
1577055600000|2019-12-22 23:00:00|304200|303100|304300|304200|305000|304900|302800|302700|1480
1577401200000|2019-12-26 23:00:00|305700|304600|305300|305100|306300|306200|304300|304100|1400
1577660400000|2019-12-29 23:00:00|305500|304900|302900|302700|305600|305200|302300|302200|868
1578006000000|2020-01-02 23:00:00|303900|303200|305000|304900|305500|305400|302400|302200|2118
1578265200000|2020-01-05 23:00:00|305500|305000|304100|304000|305500|305200|302600|302500|12745
1578351600000|2020-01-06 23:00:00|305500|304400|302500|302300|306000|305800|302000|301900|12956
1578438000000|2020-01-07 23:00:00|301500|301100|301400|301200|302400|302300|300400|300200|14925
1578524400000|2020-01-08 23:00:00|303900|303500|301100|300900|304000|303600|300700|300500|9657
1578610800000|2020-01-09 23:00:00|302000|300500|301300|301100|302000|301800|300000|299800|11325
1578870000000|2020-01-12 23:00:00|301800|301600|301100|300900|302700|302600|299200|299100|12048
1578956400000|2020-01-13 23:00:00|302400|300600|301700|301600|302400|302200|298800|298600|14316
1579042800000|2020-01-14 23:00:00|301800|300200|302300|302200|302700|302600|300400|300200|10068
1579129200000|2020-01-15 23:00:00|303500|302000|304500|304400|304900|304700|302500|302000|12346
1579215600000|2020-01-16 23:00:00|305200|305000|307300|307200|308200|308000|304700|304500|13625
1579474800000|2020-01-19 23:00:00|307800|306500|308500|308400|309300|309200|307400|306500|6406
1579561200000|2020-01-20 23:00:00|308800|308000|310900|310800|311300|311200|307100|306900|11211
1579647600000|2020-01-21 23:00:00|313200|312000|312000|311800|313300|313200|310500|310300|18961
1579734000000|2020-01-22 23:00:00|313000|312100|308800|308600|313300|313000|308800|308600|17530
1579820400000|2020-01-23 23:00:00|302500|302100|315300|315100|316400|316300|301700|301500|42162
1580079600000|2020-01-26 23:00:00|313900|311200|313300|313100|321300|321100|313100|311200|34372
1580166000000|2020-01-27 23:00:00|314400|313500|319200|319000|319800|319700|314200|313500|20360
1580252400000|2020-01-28 23:00:00|319900|319200|323900|323800|324200|324100|319000|318800|17678
1580338800000|2020-01-29 23:00:00|324200|323000|323700|323500|327600|327400|322300|322200|30001
1580425200000|2020-01-30 23:00:00|324900|322700|318300|318100|325300|325100|317300|317200|23090
1580684400000|2020-02-02 23:00:00|317800|317000|319400|319200|320800|320100|317500|317000|11449
1580770800000|2020-02-03 23:00:00|321200|320000|323600|323400|324800|324700|320700|320000|12180
1580857200000|2020-02-04 23:00:00|323500|323200|324800|324600|326500|326400|322400|322200|19697
1580943600000|2020-02-05 23:00:00|326400|325300|328000|327900|328300|328200|322900|322800|16680
1581030000000|2020-02-06 23:00:00|327600|325600|326200|326000|327600|327400|325100|325000|11479
1581289200000|2020-02-09 23:00:00|326900|326100|327000|326900|327600|327500|324800|324700|8311
1581375600000|2020-02-10 23:00:00|328000|326500|331000|330800|331800|331700|328000|326500|14186
1581462000000|2020-02-11 23:00:00|331400|330500|328600|328400|331800|331700|328500|328300|14219
1581548400000|2020-02-12 23:00:00|329900|329000|330000|329800|330300|330200|326600|326400|25518
1581634800000|2020-02-13 23:00:00|331400|328200|332700|332500|332900|332800|329900|328200|9451
1581894000000|2020-02-16 23:00:00|334000|333100|334700|334600|334700|334600|332100|332000|10965
1581980400000|2020-02-17 23:00:00|334500|333000|336300|336100|336800|336700|334000|333000|12013
1582066800000|2020-02-18 23:00:00|338200|337600|339600|339500|341600|341500|337000|336900|18937
1582153200000|2020-02-19 23:00:00|340500|339600|339100|338900|340500|340100|336900|336700|14432
1582239600000|2020-02-20 23:00:00|338700|337400|336200|336000|339500|339300|335700|335600|19784
1582498800000|2020-02-23 23:00:00|331000|327500|324400|324200|331700|331400|322600|322500|34144
1582585200000|2020-02-24 23:00:00|327900|325000|319300|319100|328400|328200|319000|318800|21582
1582671600000|2020-02-25 23:00:00|316800|316700|321600|321400|322200|322100|308000|305400|30777
1582758000000|2020-02-26 23:00:00|319900|317600|314500|314300|320500|320300|309400|309300|31873
1582844400000|2020-02-27 23:00:00|305000|302000|300800|300600|310000|307600|298400|298300|62600
1583103600000|2020-03-01 23:00:00|307600|305000|306100|305900|312200|312100|299000|298800|51433
1583190000000|2020-03-02 23:00:00|313600|309600|315300|315100|320200|320000|311500|309600|43344
1583276400000|2020-03-03 23:00:00|318700|316000|316500|316300|321600|321400|314600|314500|31841
1583362800000|2020-03-04 23:00:00|320900|317600|310600|310500|320900|319000|308400|308200|33074
1583449200000|2020-03-05 23:00:00|306200|305300|302500|302300|308700|308600|299900|299800|56589
1583708400000|2020-03-08 23:00:00|290000|287000|291000|290800|298800|298600|286100|285900|69149
1583794800000|2020-03-09 23:00:00|292700|290000|293800|293600|305400|305300|289800|289700|66596
1583881200000|2020-03-10 23:00:00|293900|293500|291700|291500|297400|297300|290400|290200|43409
1583967600000|2020-03-11 23:00:00|281800|281100|265600|265200|281800|281200|264600|264300|83328
1584054000000|2020-03-12 23:00:00|272100|271500|273800|273400|291500|291300|269000|268800|91486
1584313200000|2020-03-15 23:00:00|262000|260800|268400|268100|272700|272400|250500|250400|65239
1584399600000|2020-03-16 23:00:00|280900|280000|281500|281300|283300|282700|266200|266100|66566
1584486000000|2020-03-17 23:00:00|274000|273500|289300|289000|291400|291200|273200|272500|58931
1584572400000|2020-03-18 23:00:00|291900|289600|306600|306100|308500|308100|284800|284300|56742
1584658800000|2020-03-19 23:00:00|318000|317800|296600|296200|318200|317900|291800|291400|86330
1584918000000|2020-03-22 23:00:00|280000|275600|290400|290100|298600|298100|275600|275200|42848
1585004400000|2020-03-23 23:00:00|299400|292100|297600|297400|302900|302500|288200|288000|40824
1585090800000|2020-03-24 23:00:00|303700|300000|295000|294900|303700|301700|286700|286200|36526
1585177200000|2020-03-25 23:00:00|295600|290000|297600|297300|300700|300600|289500|289100|39475
1585263600000|2020-03-26 23:00:00|290400|290000|288000|287700|292000|291900|283400|283200|27890
1585519200000|2020-03-29 22:00:00|290000|288200|295300|295100|295900|295700|285700|285500|26907
1585605600000|2020-03-30 22:00:00|298900|298000|297200|297000|301600|301400|292900|292800|26950
1585692000000|2020-03-31 22:00:00|291000|290000|293700|293500|294600|294400|287300|287100|31559
1585778400000|2020-04-01 22:00:00|292900|290500|299600|299300|299800|299500|287900|287600|27307
1585864800000|2020-04-02 22:00:00|301900|301000|299800|299600|301900|301300|295900|295700|15341
1586124000000|2020-04-05 22:00:00|305900|301600|301700|301500|306000|305800|298900|298700|24507
1586210400000|2020-04-06 22:00:00|306700|306400|311400|311100|315400|315100|304700|304000|27152
1586296800000|2020-04-07 22:00:00|315700|314300|307600|307300|316000|314700|305800|305700|23607
1586383200000|2020-04-08 22:00:00|310600|307900|307200|306900|310900|310600|305400|305200|18906
1586815200000|2020-04-13 22:00:00|310000|309400|321600|321300|322500|322300|310000|307500|27237
1586901600000|2020-04-14 22:00:00|320300|320000|313400|313100|322600|322200|312100|311900|22022
1586988000000|2020-04-15 22:00:00|315000|314000|322400|322100|323800|323600|312700|312500|29815
1587074400000|2020-04-16 22:00:00|326200|323500|321100|320900|326200|325400|319200|319000|25510
1587333600000|2020-04-19 22:00:00|322500|322000|327400|327100|328600|328400|322000|321300|14691
1587420000000|2020-04-20 22:00:00|330000|329000|328100|327900|332600|332300|327200|326800|18200
1587506400000|2020-04-21 22:00:00|331000|330000|331700|331500|333000|332800|327900|327800|14280
1587592800000|2020-04-22 22:00:00|334000|332000|326100|326000|334000|333600|324600|324500|19039
1587679200000|2020-04-23 22:00:00|325500|322000|326800|326600|327300|327200|323000|322000|15420
1587938400000|2020-04-26 22:00:00|330900|330000|325400|325200|331900|331700|324300|324200|9385
1588024800000|2020-04-27 22:00:00|328000|325900|324500|324300|329000|328700|323000|322800|12770
1588111200000|2020-04-28 22:00:00|326600|323600|324400|324100|328700|328300|322700|322500|14143
1588197600000|2020-04-29 22:00:00|326500|323700|323600|323400|327900|327000|319500|319400|19605
1588543200000|2020-05-03 22:00:00|317600|317300|319800|319500|322200|322000|317000|316400|17982
1588629600000|2020-05-04 22:00:00|324000|320000|322200|322100|324000|323600|319200|319000|10453
1588716000000|2020-05-05 22:00:00|322500|321700|325200|325000|326700|326500|321800|321200|10559
1588802400000|2020-05-06 22:00:00|326800|325400|328200|328000|329200|329100|324900|324700|10900
1588888800000|2020-05-07 22:00:00|329900|329000|331400|331200|333000|332900|329500|329000|8207
1589148000000|2020-05-10 22:00:00|333400|332000|332500|332300|334700|334500|331000|330800|12731
1589234400000|2020-05-11 22:00:00|333800|332600|336800|336600|336900|336800|333100|332600|13041
1589320800000|2020-05-12 22:00:00|337100|332600|339500|339200|340800|340700|334100|332600|16102
1589407200000|2020-05-13 22:00:00|338500|335000|333800|333600|339000|338800|331200|331000|16783
1589493600000|2020-05-14 22:00:00|335600|335000|330300|330200|337000|336600|329600|329500|19007
1589752800000|2020-05-17 22:00:00|335900|333900|339900|339700|339900|339700|332200|332100|12744
1589839200000|2020-05-18 22:00:00|342000|341600|340500|340300|342000|341600|337500|337100|14748
1589925600000|2020-05-19 22:00:00|340000|339500|348300|348100|348600|348500|339400|339000|18069
1590098400000|2020-05-21 22:00:00|343900|343100|344500|344300|345000|344700|340900|340700|12453
1590357600000|2020-05-24 22:00:00|345000|344600|343400|343200|345000|344600|340800|340700|13566
1590444000000|2020-05-25 22:00:00|344000|343700|342200|342000|344500|343800|339300|339200|14734
1590530400000|2020-05-26 22:00:00|343000|341500|333300|333100|343000|342500|332300|332200|18616
1590616800000|2020-05-27 22:00:00|334400|334000|343000|342800|343200|343000|334100|333400|16563
1590703200000|2020-05-28 22:00:00|342500|342300|345500|345300|348500|348300|339700|339400|23157
1591048800000|2020-06-01 22:00:00|348500|348300|347600|347400|349500|349200|341500|341300|21933
1591048800000|2020-06-01 22:00:00|348500|348300|347600|347400|349500|349200|341500|341300|21933
1591135200000|2020-06-02 22:00:00|347900|346000|348700|348600|349700|349600|343700|343600|17576
1591221600000|2020-06-03 22:00:00|350000|349400|349400|349200|354900|354700|347700|347500|19375
1591308000000|2020-06-04 22:00:00|351000|349400|339800|339600|351000|349800|338200|338100|19890
1591567200000|2020-06-07 22:00:00|337700|337200|330600|330300|338300|337800|326800|326600|25108
1591653600000|2020-06-08 22:00:00|329800|329000|332400|332300|337000|336800|328200|328100|22310
1591740000000|2020-06-09 22:00:00|336200|335000|337600|337400|340900|340500|334500|334300|17940
1591826400000|2020-06-10 22:00:00|336500|330700|341000|340800|342300|342100|331300|330100|20924
1591912800000|2020-06-11 22:00:00|340400|338000|339200|338900|344700|344500|336100|335900|20159
1592172000000|2020-06-14 22:00:00|337400|336200|339200|339000|340300|340200|333500|333300|13988
1592258400000|2020-06-15 22:00:00|341000|340500|338500|338200|342500|342300|333600|333400|20942
1592344800000|2020-06-16 22:00:00|338200|337600|342800|342600|343300|343200|336600|336300|13246
1592431200000|2020-06-17 22:00:00|341300|340500|345900|345600|346800|346700|340800|340500|17753
1592517600000|2020-06-18 22:00:00|349500|346600|345800|345600|349500|347800|343400|343300|29038
1592776800000|2020-06-21 22:00:00|346000|345100|342900|342700|348900|348700|342300|342100|12021
1592863200000|2020-06-22 22:00:00|343700|343000|343400|343200|345700|345600|340900|340800|14930
1592949600000|2020-06-23 22:00:00|344000|341400|338300|338100|345300|344700|338200|338100|14180
1593036000000|2020-06-24 22:00:00|338100|337100|342400|342200|342400|342200|335900|335700|17313
1593122400000|2020-06-25 22:00:00|346000|340500|344300|344100|348200|348000|343100|340500|12476
1593381600000|2020-06-28 22:00:00|345000|343200|345500|345300|345800|345700|343100|343000|11242
1593468000000|2020-06-29 22:00:00|347900|345500|352600|352400|354000|353900|346900|345500|16365
1593554400000|2020-06-30 22:00:00|353500|351600|351600|351400|355000|354900|349300|349200|16081
1593640800000|2020-07-01 22:00:00|354400|353100|352700|352400|354800|354300|348700|348600|14502
1593727200000|2020-07-02 22:00:00|355000|349800|349500|349300|356900|356700|349200|349000|11495
1593986400000|2020-07-05 22:00:00|355000|352000|355400|355200|355400|355300|350300|350200|11774
1594072800000|2020-07-06 22:00:00|354400|354200|353600|353400|356600|356400|352100|352000|10607
1594159200000|2020-07-07 22:00:00|354000|353000|352800|352600|355000|354800|352500|352300|10832
1594245600000|2020-07-08 22:00:00|353900|353500|356600|356400|361400|361300|353100|352600|14421
1594332000000|2020-07-09 22:00:00|358300|357000|361600|361400|363100|363000|356700|356100|10760
1594591200000|2020-07-12 22:00:00|363500|363200|367200|367000|367400|367300|361400|361200|11390
1594677600000|2020-07-13 22:00:00|367000|365000|368200|367900|368200|368000|361800|361500|12525
1594764000000|2020-07-14 22:00:00|371100|370500|372300|372100|373000|372900|369300|369100|12808
1594850400000|2020-07-15 22:00:00|370200|369300|371900|371700|372700|372600|366600|366500|19222
1594936800000|2020-07-16 22:00:00|372500|371500|373200|373000|375400|375200|371400|371100|13456
1595196000000|2020-07-19 22:00:00|372000|371000|377000|376800|377600|377400|371900|371000|16331
1595282400000|2020-07-20 22:00:00|383000|382500|374000|373700|383000|382600|372000|371700|16060
1595368800000|2020-07-21 22:00:00|374800|373000|379600|379400|382900|382800|371500|371000|18868
1595455200000|2020-07-22 22:00:00|382800|381900|380400|380200|384300|384100|378900|378800|11309
1595541600000|2020-07-23 22:00:00|376300|375000|376400|376100|377900|377800|371700|371400|15670
1595800800000|2020-07-26 22:00:00|377700|377000|380500|380200|381000|380800|376500|375700|8070
1595887200000|2020-07-27 22:00:00|380000|378900|376800|376500|380000|379700|374900|374800|12223
1595973600000|2020-07-28 22:00:00|376100|374800|377300|377100|378200|378000|374900|374500|8362
1596060000000|2020-07-29 22:00:00|378400|376800|374200|374000|379900|379800|371700|371500|12099
1596146400000|2020-07-30 22:00:00|375000|373300|375800|375500|380700|380500|374500|373300|13931
1596405600000|2020-08-02 22:00:00|377800|376100|385700|385500|386400|386200|376700|376100|13037
1596492000000|2020-08-03 22:00:00|386000|383400|377900|377700|386500|385900|377000|376800|9131
1596578400000|2020-08-04 22:00:00|380200|378100|378100|377900|380800|380300|376300|376100|7632
1596664800000|2020-08-05 22:00:00|377900|377500|374200|374000|379500|379400|373400|373300|9547
1596751200000|2020-08-06 22:00:00|375400|375000|377600|377400|380700|380500|375300|375000|11275
1597010400000|2020-08-09 22:00:00|378800|377500|375600|375400|379300|379200|374300|374100|8959
1597096800000|2020-08-10 22:00:00|377800|377400|372800|372600|378400|378000|371500|371400|11576
1597183200000|2020-08-11 22:00:00|372000|370400|379600|379500|379900|379800|370700|370400|9109
1597269600000|2020-08-12 22:00:00|380500|380000|383000|382700|383300|383200|378200|378000|10423
1597356000000|2020-08-13 22:00:00|383900|383000|376100|375900|383900|383500|374100|374000|11221
1597615200000|2020-08-16 22:00:00|374700|374200|380000|379800|380000|379900|374200|373800|11780
1597701600000|2020-08-17 22:00:00|379900|378800|377100|376900|380000|379600|375300|375200|8380
1597788000000|2020-08-18 22:00:00|377600|376200|379200|379100|381900|381800|376100|376000|8842
1597874400000|2020-08-19 22:00:00|378800|378300|377500|377300|379900|379800|376800|376600|7123
1597960800000|2020-08-20 22:00:00|378600|377600|378500|378300|379500|379400|374600|374500|10597
1598220000000|2020-08-23 22:00:00|381500|381400|383100|382900|386000|385800|381500|380600|12092
1598306400000|2020-08-24 22:00:00|383800|382400|380100|379900|384200|384000|380000|379900|9889
1598392800000|2020-08-25 22:00:00|378200|378100|384600|384400|385300|385200|378000|377600|8551
1598479200000|2020-08-26 22:00:00|387200|386000|380300|380200|387200|386900|379500|379400|11010
1598565600000|2020-08-27 22:00:00|379500|379000|377900|377700|380200|379700|374400|374200|9569
1598824800000|2020-08-30 22:00:00|378200|376900|380200|380000|382300|382200|377400|376900|8870
1598911200000|2020-08-31 22:00:00|380900|380100|383300|383100|387900|387700|380600|380100|19537
1598997600000|2020-09-01 22:00:00|387000|385700|391300|391100|393500|393400|385900|385600|17328
1599084000000|2020-09-02 22:00:00|393200|392500|381600|381400|393700|393100|381600|381300|20449
1599170400000|2020-09-03 22:00:00|381500|381200|381300|381100|387900|387800|377800|377400|18411
1599429600000|2020-09-06 22:00:00|381800|380500|386500|386300|387500|387300|381300|380500|11238
1599516000000|2020-09-07 22:00:00|387500|386800|385100|384900|388600|388000|379000|378900|15711
1599602400000|2020-09-08 22:00:00|387200|385500|394600|394400|396100|395900|386900|385500|15825
1599688800000|2020-09-09 22:00:00|393800|393600|393900|393700|395500|395300|390600|390500|12133
1599775200000|2020-09-10 22:00:00|394600|394000|398400|398200|398800|398700|393000|392800|10354
1600034400000|2020-09-13 22:00:00|399000|398200|396000|395800|401500|401300|394700|394500|9119
1600120800000|2020-09-14 22:00:00|397900|396900|400300|400100|401000|400900|395400|395200|13350
1600207200000|2020-09-15 22:00:00|401500|401000|404500|404300|407400|407200|401100|400800|13885
1600293600000|2020-09-16 22:00:00|403500|402500|406000|405800|408700|408600|401500|401300|17040
1600380000000|2020-09-17 22:00:00|407400|406400|407400|407200|407900|407700|402300|402200|19749
1600639200000|2020-09-20 22:00:00|406200|405800|404400|404200|410000|409900|401300|401000|17389
1600725600000|2020-09-21 22:00:00|407000|405400|401200|400900|409700|409300|399800|399700|15144
1600812000000|2020-09-22 22:00:00|403200|402400|400800|400600|404200|403700|398700|398600|15129
1600898400000|2020-09-23 22:00:00|397100|396600|396800|396600|400300|399900|393900|393700|10199
1600984800000|2020-09-24 22:00:00|397700|397000|394600|394500|398400|397800|391500|391400|11978
1601244000000|2020-09-27 22:00:00|398000|397000|395400|395200|398900|398500|393700|393600|12449
1601330400000|2020-09-28 22:00:00|395200|394800|396000|395700|396900|396700|394300|394100|9088
1601416800000|2020-09-29 22:00:00|399000|397600|398200|398000|401200|400900|396900|396600|11906
1601503200000|2020-09-30 22:00:00|398900|398500|403800|403600|404600|404500|398800|398500|12768
1601589600000|2020-10-01 22:00:00|402400|401800|405900|405700|406000|405800|400300|399600|8689
1601848800000|2020-10-04 22:00:00|407800|407300|407400|407100|409100|408900|404100|403900|8724
1601935200000|2020-10-05 22:00:00|407900|406500|399900|399600|407900|406900|397600|397400|14443
1602021600000|2020-10-06 22:00:00|400000|399700|401900|401700|403700|403400|398200|398000|11592
1602108000000|2020-10-07 22:00:00|399800|398100|399200|398900|404000|403500|394000|393700|15241
1602194400000|2020-10-08 22:00:00|398600|397700|398900|398800|399700|399100|394800|394500|8394
1602453600000|2020-10-11 22:00:00|399000|398400|406100|405800|406100|405800|398700|398000|10815
1602540000000|2020-10-12 22:00:00|404400|403800|406400|406200|408400|408200|402600|402500|7686
1602626400000|2020-10-13 22:00:00|408400|407700|402200|402000|408500|408000|401400|401300|7704
1602712800000|2020-10-14 22:00:00|401900|400600|394200|394000|401900|400600|393100|393000|10709
1602799200000|2020-10-15 22:00:00|396500|396400|397200|396900|399400|399200|394900|394800|12488
1603058400000|2020-10-18 22:00:00|396800|396700|394900|394600|399200|399000|393400|393300|6762
1603144800000|2020-10-19 22:00:00|394200|393300|390900|390700|396400|396200|390400|390200|8878
1603231200000|2020-10-20 22:00:00|390800|390100|388100|387900|392200|391700|384100|383900|11925
1603317600000|2020-10-21 22:00:00|386700|386200|386000|385800|387800|387700|384100|383600|11982
1603404000000|2020-10-22 22:00:00|386600|386300|386900|386700|390600|390500|384500|384100|8361
1603666800000|2020-10-25 23:00:00|385400|385100|384100|383900|388800|388600|382100|381900|9285
1603753200000|2020-10-26 23:00:00|385900|384400|388000|387700|389100|389000|383600|383200|13452
1603839600000|2020-10-27 23:00:00|386800|386100|379700|379500|388700|388400|377000|376900|14426
1603926000000|2020-10-28 23:00:00|379000|378500|376900|376700|382700|382600|375900|375800|9938
1604012400000|2020-10-29 23:00:00|376200|375700|372200|372000|377500|377300|371300|371200|5279
1604271600000|2020-11-01 23:00:00|375000|372200|377400|377200|381000|380800|372200|371700|11300
1604358000000|2020-11-02 23:00:00|379200|378200|379600|379400|381300|381100|377100|376400|12687
1604444400000|2020-11-03 23:00:00|379400|378000|390600|390300|392400|392200|378600|378000|16077
1604530800000|2020-11-04 23:00:00|395000|394000|393100|392800|399100|399000|393100|392800|13897
1604617200000|2020-11-05 23:00:00|393000|392000|393000|392800|394600|394500|387600|387500|13740
1604876400000|2020-11-08 23:00:00|397800|396800|375100|374800|398600|398300|373300|373100|33302
1604962800000|2020-11-09 23:00:00|374100|373600|366200|366000|375300|375100|364800|364700|37341
1605049200000|2020-11-10 23:00:00|367000|366300|369700|369500|373000|372800|363700|363400|21023
1605135600000|2020-11-11 23:00:00|369000|368200|370400|370200|375200|375000|367600|367200|15576
1605222000000|2020-11-12 23:00:00|372000|371000|371100|370800|375100|374800|370000|369900|16980
1605481200000|2020-11-15 23:00:00|371400|370000|364100|363900|371400|370400|359500|359300|25001
1605567600000|2020-11-16 23:00:00|364600|363800|364100|363800|368800|368700|361900|361700|18430
1605654000000|2020-11-17 23:00:00|364000|363400|364800|364600|368300|368200|362100|361900|14699
1605740400000|2020-11-18 23:00:00|366000|364500|364800|364600|366000|365500|362100|362000|16904
1605826800000|2020-11-19 23:00:00|365400|364000|366400|366300|367500|367300|363000|362700|13425
1606086000000|2020-11-22 23:00:00|368300|366600|361000|360800|368300|367500|360000|359900|14850
1606172400000|2020-11-23 23:00:00|362600|361900|358900|358700|363500|362800|355000|354800|19471
1606258800000|2020-11-24 23:00:00|359200|357900|358400|358200|361500|361200|356400|356100|12393
1606345200000|2020-11-25 23:00:00|359400|358100|360000|359800|362600|362400|359200|358100|8063
1606431600000|2020-11-26 23:00:00|361400|361300|364100|363900|364400|364300|360700|360400|10547
1606690800000|2020-11-29 23:00:00|364500|364300|369700|369400|372500|372200|364300|363500|19900
1606777200000|2020-11-30 23:00:00|371000|370500|365000|364800|371000|370600|363600|363500|16816
1606863600000|2020-12-01 23:00:00|364100|363600|360700|360600|365100|364900|360300|360200|14939
1606950000000|2020-12-02 23:00:00|360400|360000|356400|356200|361300|361000|354600|354500|17950
1607036400000|2020-12-03 23:00:00|355100|354900|353300|353100|356300|355800|351500|351400|13983
1607295600000|2020-12-06 23:00:00|353000|350000|356000|355900|358500|357300|353000|350000|12676
1607382000000|2020-12-07 23:00:00|355900|354600|364700|364600|365200|365100|354600|354500|18731
1607468400000|2020-12-08 23:00:00|365000|364200|361200|361000|365000|364300|359800|359700|12814
1607554800000|2020-12-09 23:00:00|362300|361800|362000|361700|365800|365700|361200|361100|12195
1607641200000|2020-12-10 23:00:00|362400|362000|362200|362000|363800|363500|360600|360400|8175
1607900400000|2020-12-13 23:00:00|365800|362600|363700|363500|365800|363700|359600|359400|9563
1607986800000|2020-12-14 23:00:00|362400|361200|359900|359600|364200|364100|359500|359400|11965
1608073200000|2020-12-15 23:00:00|360000|359700|363800|363600|364400|364300|356700|356500|12132
1608159600000|2020-12-16 23:00:00|365800|365200|366900|366700|368800|368700|362700|362500|14418
1608246000000|2020-12-17 23:00:00|368200|367000|370800|370600|371000|370900|367500|367000|19027
1608505200000|2020-12-20 23:00:00|370400|370000|367400|367200|373000|372900|365600|365400|12628
1608591600000|2020-12-21 23:00:00|369400|368400|369600|369400|370500|370300|367400|367200|7952
1608678000000|2020-12-22 23:00:00|371900|370000|369100|368900|372500|372400|367500|367300|7733
1609110000000|2020-12-27 23:00:00|369000|368500|371000|370800|371800|371700|368500|368200|6067
1609196400000|2020-12-28 23:00:00|372300|372000|373100|372900|375900|375700|371500|371100|9531
1609282800000|2020-12-29 23:00:00|374600|373600|374200|374000|377500|377200|372900|372800|9211
1609714800000|2021-01-03 23:00:00|376700|376600|379900|379700|380300|380200|374500|374400|15379
1609801200000|2021-01-04 23:00:00|379800|378800|375100|374900|379800|378900|374400|374200|14529
1609887600000|2021-01-05 23:00:00|376300|375100|372200|371900|376300|375400|369800|369600|12745
1609974000000|2021-01-06 23:00:00|371100|370600|369800|369600|372500|372300|369100|369000|12738
1610060400000|2021-01-07 23:00:00|371000|370000|367700|367400|372400|372200|367600|367400|16959
1610319600000|2021-01-10 23:00:00|368700|368500|374700|374500|374900|374800|366700|366500|12241
1610406000000|2021-01-11 23:00:00|375200|374600|366600|366300|375400|375000|366400|366200|12361
1610492400000|2021-01-12 23:00:00|367800|367400|370300|370000|372700|372600|365900|365700|11954
1610578800000|2021-01-13 23:00:00|370000|369600|365100|365000|370000|369600|365100|365000|10478
1610665200000|2021-01-14 23:00:00|364000|363200|354900|354700|364000|363200|354000|353800|30662
1610924400000|2021-01-17 23:00:00|355000|354000|354900|354800|357100|356900|352800|352600|11890
1611010800000|2021-01-18 23:00:00|356000|355000|356000|355900|357500|357400|353600|353400|14495
1611097200000|2021-01-19 23:00:00|355400|355200|355400|355200|357700|357500|353400|353300|12635
1611183600000|2021-01-20 23:00:00|357000|354600|360500|360300|361600|361400|355900|354600|12625
1611270000000|2021-01-21 23:00:00|360200|359600|360500|360300|360800|360500|357300|357100|9688
1611529200000|2021-01-24 23:00:00|362900|361700|367500|367300|369200|369000|362100|361700|13568
1611615600000|2021-01-25 23:00:00|370000|369000|372500|372300|376500|376400|369900|369000|17812
1611702000000|2021-01-26 23:00:00|372700|371500|372300|372100|373400|373300|367600|367400|16608
1611788400000|2021-01-27 23:00:00|370500|370000|372800|372500|374500|374400|366000|365700|16389
1611874800000|2021-01-28 23:00:00|372000|371000|361300|361100|372000|371300|359000|358900|24780
1612134000000|2021-01-31 23:00:00|360300|360000|365700|365500|367000|366900|360100|359600|11708
1612220400000|2021-02-01 23:00:00|362100|361900|360800|360600|366000|365900|358200|358000|21671
1612306800000|2021-02-02 23:00:00|360000|358500|357100|356900|362400|362300|356600|356400|13955
1612393200000|2021-02-03 23:00:00|359100|353800|357300|357100|361400|361200|355400|353800|14608
1612479600000|2021-02-04 23:00:00|360200|355000|357400|357200|360200|358800|354600|354500|13727
1612738800000|2021-02-07 23:00:00|359600|354700|360600|360400|362200|362000|357000|354700|13035
1612825200000|2021-02-08 23:00:00|362600|356700|360100|359900|362600|360300|357300|356700|9117
1612911600000|2021-02-09 23:00:00|363600|357900|363700|358100|365600|365200|359700|357900|13036
1612998000000|2021-02-10 23:00:00|364200|359700|362500|360100|364200|363400|359900|358300|10515
1613084400000|2021-02-11 23:00:00|364800|359000|365600|362900|366900|366700|361400|359000|11292
1613343600000|2021-02-14 23:00:00|367800|363400|362200|356700|368800|366300|361400|356700|10652
1613430000000|2021-02-15 23:00:00|366200|359600|362800|357300|366200|363500|360600|353200|7811
1613516400000|2021-02-16 23:00:00|361200|357800|355900|355700|361200|359800|355700|355600|12475
1613602800000|2021-02-17 23:00:00|358600|353600|357800|357200|358600|358200|354700|353600|10775
1613689200000|2021-02-18 23:00:00|360000|355300|356600|356200|360000|358900|355600|355300|14488
1613948400000|2021-02-21 23:00:00|358600|353800|357900|357700|358600|357900|351600|351400|17322
1614034800000|2021-02-22 23:00:00|359700|353700|351900|351700|359700|357500|346000|345900|17402
1614121200000|2021-02-23 23:00:00|355200|349700|354900|346200|356400|356200|350600|346200|14811
1614207600000|2021-02-24 23:00:00|356100|350400|348900|346400|356200|352900|347300|346400|15142
1614294000000|2021-02-25 23:00:00|347400|344700|343900|343700|350700|350600|343300|343100|16518
1614553200000|2021-02-28 23:00:00|348300|341700|348500|348300|348900|348700|344100|341700|12935
1614639600000|2021-03-01 23:00:00|350300|345100|351700|351300|353600|353400|347000|345100|13259
1614726000000|2021-03-02 23:00:00|354400|349300|343100|343000|354400|352500|341800|341700|15388
1614812400000|2021-03-03 23:00:00|346500|341000|345900|344900|347800|346800|342000|341000|16500
1614898800000|2021-03-04 23:00:00|347700|343500|342200|341500|347700|345400|340200|340100|15085
1615158000000|2021-03-07 23:00:00|345200|339700|348300|348200|348600|348500|341200|339700|12869
1615244400000|2021-03-08 23:00:00|350400|346000|349500|349400|352300|352200|344600|344300|16085
1615330800000|2021-03-09 23:00:00|351700|347300|354500|354300|356900|356800|347900|347300|15703
1615417200000|2021-03-10 23:00:00|352800|351800|357100|356900|360200|360000|351400|351000|14873
1615503600000|2021-03-11 23:00:00|359100|354000|351200|351000|359100|357700|350300|350200|10413
1615762800000|2021-03-14 23:00:00|352300|351500|353100|352600|355100|355000|351800|351000|7425
1615849200000|2021-03-15 23:00:00|355500|350600|360600|354300|360600|357800|352500|350600|12885
1615935600000|2021-03-16 23:00:00|358300|355200|358900|354500|358900|356900|354600|354500|10972
1616022000000|2021-03-17 23:00:00|355300|351900|352800|352600|355300|353800|351100|350900|21504
1616108400000|2021-03-18 23:00:00|354900|348700|352400|351700|355500|355300|350900|348700|26396
1616367600000|2021-03-21 23:00:00|354500|349900|356800|356600|357100|356900|350900|348500|14042
1616454000000|2021-03-22 23:00:00|357700|354500|363500|363000|364900|364800|356800|354500|16620
1616540400000|2021-03-23 23:00:00|366800|361100|361700|361500|367900|367800|360300|360200|29788
1616626800000|2021-03-24 23:00:00|363900|359400|363900|363700|366400|366300|360700|359400|18455
1616713200000|2021-03-25 23:00:00|367100|361700|363500|363100|367100|364500|360800|360600|16800
1616968800000|2021-03-28 22:00:00|365500|356600|364000|355800|365500|364000|358400|355800|13688
1617055200000|2021-03-29 22:00:00|363800|358800|362200|362100|363800|362800|358900|358700|9611
1617141600000|2021-03-30 22:00:00|365000|360000|365100|364400|369000|368800|360300|360000|17565
1617228000000|2021-03-31 22:00:00|369200|362500|370100|365900|370300|368400|363700|362500|12818
1617660000000|2021-04-05 22:00:00|371200|365800|368300|368100|371400|369600|364900|364700|15767
1617746400000|2021-04-06 22:00:00|371700|365900|367200|367100|371700|370200|366300|365900|12407
1617832800000|2021-04-07 22:00:00|369700|364800|372800|372300|373600|373500|367100|364800|13243
1617919200000|2021-04-08 22:00:00|376600|370300|387300|377800|387300|381500|373900|370300|18429
1618178400000|2021-04-11 22:00:00|383700|377900|376300|375900|383700|380700|375100|375000|18669
1618264800000|2021-04-12 22:00:00|383300|382100|388100|381900|391000|390800|380400|380100|22363
1618351200000|2021-04-13 22:00:00|387900|382000|384300|384100|389000|388900|384300|382000|13602
1618437600000|2021-04-14 22:00:00|387700|381800|385100|384900|387700|387400|383600|381800|17096
1618524000000|2021-04-15 22:00:00|387100|381800|388000|382000|388300|385100|382100|381500|23038
1618783200000|2021-04-18 22:00:00|387000|384800|388300|388100|389200|389100|386000|384800|12855
1618869600000|2021-04-19 22:00:00|390000|387800|388700|388500|391000|390900|388200|387800|16178
1618956000000|2021-04-20 22:00:00|391500|387300|392300|392100|393200|393100|387400|387000|15144
1619042400000|2021-04-21 22:00:00|393300|390900|390800|390600|394500|394300|390400|390300|12898
1619128800000|2021-04-22 22:00:00|390100|388800|389900|389700|391300|391200|387300|387200|14900
1619388000000|2021-04-25 22:00:00|391800|388900|387500|387300|391800|391500|384900|384800|13098
1619474400000|2021-04-26 22:00:00|388700|386300|390200|385500|390600|390500|385900|385500|12809
1619560800000|2021-04-27 22:00:00|390000|388000|384200|384000|390000|388500|383000|382800|11681
1619647200000|2021-04-28 22:00:00|385200|383800|385600|385400|386800|386500|383400|383200|11540
1619733600000|2021-04-29 22:00:00|387800|384400|382100|381900|387800|386800|381500|381400|9301
1619992800000|2021-05-02 22:00:00|384000|382600|384000|383300|386100|386000|381700|381600|7180
1620079200000|2021-05-03 22:00:00|385600|384000|381500|381300|386000|385300|380800|380700|12073
1620165600000|2021-05-04 22:00:00|383200|381400|389700|389300|389700|389500|382700|381400|9693
1620252000000|2021-05-05 22:00:00|390600|388400|388300|388100|390700|390500|387700|387500|11072
1620338400000|2021-05-06 22:00:00|391300|388000|387800|387600|391300|390600|386100|386000|12802
1620597600000|2021-05-09 22:00:00|389300|386500|389500|388300|390400|390300|386300|386200|10621
1620684000000|2021-05-10 22:00:00|388500|384800|382400|382200|388500|387700|380300|380200|11745
1620770400000|2021-05-11 22:00:00|383800|381600|380900|380700|384000|383800|378000|377800|11184
1620943200000|2021-05-13 22:00:00|383800|378500|382300|381700|384900|384700|381100|378500|14868
1621202400000|2021-05-16 22:00:00|383800|382600|385400|385200|387000|386800|381900|381800|8822
1621288800000|2021-05-17 22:00:00|387500|385500|385700|385100|387500|386900|383300|383200|9344
1621375200000|2021-05-18 22:00:00|384900|383800|385200|385000|385900|385800|380400|380300|10831
1621461600000|2021-05-19 22:00:00|389400|387700|395700|395500|395800|395600|387900|387600|16882
1621548000000|2021-05-20 22:00:00|396500|394600|396400|396200|397800|397300|392700|392500|11874
1621893600000|2021-05-24 22:00:00|399100|396300|401000|400600|401000|400900|397100|396300|11113
1621980000000|2021-05-25 22:00:00|402600|399700|403800|403600|406500|406300|401200|399700|10913
1622066400000|2021-05-26 22:00:00|403500|402600|400700|400500|403700|403500|400700|400500|8344
1622152800000|2021-05-27 22:00:00|401400|399000|403000|402900|403300|403200|399100|398600|8213
1622412000000|2021-05-30 22:00:00|402500|401000|402400|401300|404300|404200|401200|400800|5727
1622498400000|2021-05-31 22:00:00|404000|401500|401800|401600|405500|405400|401400|401200|11926
1622584800000|2021-06-01 22:00:00|403800|401500|403100|402900|405200|405000|401900|401500|8814
1622671200000|2021-06-02 22:00:00|403600|400800|404200|404100|404200|404100|401000|400800|5605
1622757600000|2021-06-03 22:00:00|405000|403400|408200|408000|408400|408300|404700|403400|9583
1623016800000|2021-06-06 22:00:00|408500|407000|407100|406900|409700|409600|406300|406200|8687
1623103200000|2021-06-07 22:00:00|409000|407000|410000|409800|413200|413000|407100|406700|12874
1623189600000|2021-06-08 22:00:00|414000|408000|417300|417100|417700|417600|409300|408000|19484
1623276000000|2021-06-09 22:00:00|418600|416700|423100|422900|423100|423000|416200|416100|21084
1623362400000|2021-06-10 22:00:00|423000|421800|422400|422200|425500|425400|421900|420900|10532
1623621600000|2021-06-13 22:00:00|426100|423400|423400|423100|426100|425300|421200|421100|11097
1623708000000|2021-06-14 22:00:00|424000|422500|427600|426800|427700|427500|421900|421800|14030
1623794400000|2021-06-15 22:00:00|428700|424400|428000|427800|429900|429700|425600|424400|12511
1623880800000|2021-06-16 22:00:00|428200|425300|424000|423800|428200|425900|417500|417400|22586
1623967200000|2021-06-17 22:00:00|423600|421800|426900|426600|429800|429700|423600|421800|30281
1624226400000|2021-06-20 22:00:00|427000|423300|430500|430300|430800|430600|425000|423300|12131
1624312800000|2021-06-21 22:00:00|431900|430000|433500|433300|433700|433600|426600|426500|11142
1624399200000|2021-06-22 22:00:00|434500|432400|434100|433700|435500|435400|432000|431900|8776
1624485600000|2021-06-23 22:00:00|435700|431100|436900|436800|437700|437500|433200|431100|10953
1624572000000|2021-06-24 22:00:00|437100|433300|434100|433900|437100|436900|433700|433300|13325
1624831200000|2021-06-27 22:00:00|436000|433600|433200|433100|436000|435500|430800|430700|12497
1624917600000|2021-06-28 22:00:00|435200|431800|437100|431800|437100|436000|433000|431800|9524
1625004000000|2021-06-29 22:00:00|436200|431900|428700|428500|436200|435300|428600|428400|14053
1625090400000|2021-06-30 22:00:00|432000|430600|428100|427000|432700|432100|425400|425300|10240
1625176800000|2021-07-01 22:00:00|432100|429000|431400|431200|433700|433600|429400|429000|8891
1625436000000|2021-07-04 22:00:00|432000|430100|431500|431300|432900|432500|430000|429900|6673
1625522400000|2021-07-05 22:00:00|432300|430000|431000|430800|434000|433800|430700|430000|10103
1625608800000|2021-07-06 22:00:00|432000|430600|438400|438200|438900|438800|431700|430600|12227
1625695200000|2021-07-07 22:00:00|439700|438100|433400|433200|439700|438500|432300|432200|8680
1625781600000|2021-07-08 22:00:00|436800|430900|433400|433200|437100|436900|433400|430900|8267
1626040800000|2021-07-11 22:00:00|434000|431400|437700|437500|439100|439000|432500|431400|8380
1626127200000|2021-07-12 22:00:00|439900|437200|438800|438600|440600|440400|436800|436700|7667
1626213600000|2021-07-13 22:00:00|439800|436000|436000|435900|439800|438100|432900|432800|9876
1626300000000|2021-07-14 22:00:00|437900|436000|436500|436400|439100|438800|435900|435800|7812
1626386400000|2021-07-15 22:00:00|439900|437800|439800|439600|441200|441000|437000|436900|11821
1626645600000|2021-07-18 22:00:00|441000|440000|445600|445400|445800|445700|438000|437800|14745
1626732000000|2021-07-19 22:00:00|445500|444000|450000|445700|450000|449000|441300|440800|16166
1626818400000|2021-07-20 22:00:00|449400|448200|447100|446900|450400|450300|444600|444500|14172
1626904800000|2021-07-21 22:00:00|466000|431000|451700|445400|466000|446200|430500|430100|26324
1626991200000|2021-07-22 22:00:00|447200|421000|451200|448700|451200|450900|445900|421000|13451
1627250400000|2021-07-25 22:00:00|448900|447700|442100|441900|450000|449600|441500|441400|10373
1627336800000|2021-07-26 22:00:00|444000|441200|447500|447300|449500|449400|441500|441200|8075
1627423200000|2021-07-27 22:00:00|449000|447700|449300|449100|449800|449200|446400|446200|5951
1627509600000|2021-07-28 22:00:00|451000|449500|448400|448200|451800|451200|444600|444500|7081
1627596000000|2021-07-29 22:00:00|449200|445000|454100|449500|454100|452600|445800|445000|6445
1627855200000|2021-08-01 22:00:00|454700|451600|456700|451200|456700|454700|450500|450300|6288
1627941600000|2021-08-02 22:00:00|453400|452000|452300|452100|455500|455300|451100|450900|6987
1628028000000|2021-08-03 22:00:00|454600|452000|457400|452700|457400|456700|453000|452000|6108
1628114400000|2021-08-04 22:00:00|456000|453800|456400|456200|459500|459300|454300|453800|8919
1628200800000|2021-08-05 22:00:00|456500|455000|451200|451000|458100|457900|451000|450800|9436
1628460000000|2021-08-08 22:00:00|455500|449700|454300|454100|456700|456500|452900|449700|5117
1628546400000|2021-08-09 22:00:00|456900|455300|454800|454500|457000|456700|453600|453500|6323
1628632800000|2021-08-10 22:00:00|457500|455000|457000|456300|457500|457200|454200|454000|6315
1628719200000|2021-08-11 22:00:00|458500|455100|457200|457100|458500|457900|454100|454000|7663
1628805600000|2021-08-12 22:00:00|457700|456100|459200|459000|459200|459100|456400|456100|5998
1629064800000|2021-08-15 22:00:00|459900|458200|456200|455700|460800|460100|454900|454700|6948
1629151200000|2021-08-16 22:00:00|455700|453700|465000|460000|465000|462300|454500|453700|10566
1629237600000|2021-08-17 22:00:00|464800|461000|463500|463300|467000|466900|462300|461000|10454
1629324000000|2021-08-18 22:00:00|464000|460600|459900|459700|464500|464100|454000|453900|11724
1629410400000|2021-08-19 22:00:00|460000|459000|462400|462100|463000|462900|458000|457400|9167
1629669600000|2021-08-22 22:00:00|464900|460700|466100|466000|466400|466300|462200|460700|6715
1629756000000|2021-08-23 22:00:00|466800|466300|463000|462800|468500|468200|461400|461300|6667
1629842400000|2021-08-24 22:00:00|463800|461100|459800|459600|464900|464700|458200|458100|5514
1629928800000|2021-08-25 22:00:00|460700|458700|461800|457000|461800|461400|457900|457000|6671
1630015200000|2021-08-26 22:00:00|461400|459000|462600|462400|465200|465100|458400|458000|9305
1630274400000|2021-08-29 22:00:00|464800|461000|463100|463000|464800|464300|461300|461000|4812
1630360800000|2021-08-30 22:00:00|464500|462600|459600|459400|467300|467100|458200|458100|9656
1630447200000|2021-08-31 22:00:00|460900|460000|457900|457700|461600|461000|451200|451000|11478
1630533600000|2021-09-01 22:00:00|459400|458000|458800|458600|462000|461900|458200|457000|5557
1630620000000|2021-09-02 22:00:00|459000|458000|457500|457300|460000|459200|453000|452800|6665
1630879200000|2021-09-05 22:00:00|460900|459000|462000|461800|463000|462800|458900|458500|6360
1630965600000|2021-09-06 22:00:00|462200|460100|457400|457200|462200|461100|455500|455300|6601
1631052000000|2021-09-07 22:00:00|457000|455100|455000|454600|457000|455700|449000|448800|9890
1631138400000|2021-09-08 22:00:00|454700|452600|455200|455000|457200|457000|452300|451800|10244
1631224800000|2021-09-09 22:00:00|453700|452500|453000|452200|455600|455200|451200|450900|7830
1631484000000|2021-09-12 22:00:00|453000|451800|452600|452400|457400|457200|452400|451600|5712
1631570400000|2021-09-13 22:00:00|455300|451700|453500|453300|455300|454900|450900|450800|10229
1631656800000|2021-09-14 22:00:00|455900|453400|453100|452900|456700|456400|451700|451500|8028
1631743200000|2021-09-15 22:00:00|454000|451800|457400|457200|458700|458600|453400|451600|7184
1631829600000|2021-09-16 22:00:00|461800|458600|449000|448800|461800|459400|448800|448700|14160
1632088800000|2021-09-19 22:00:00|446100|444600|447000|446700|449200|449100|441800|440900|12434
1632175200000|2021-09-20 22:00:00|449800|446000|452500|452300|452700|452500|446800|446000|9048
1632261600000|2021-09-21 22:00:00|452400|451400|445900|445700|453100|452900|444200|444000|6673
1632348000000|2021-09-22 22:00:00|449000|446900|452000|451800|453300|453200|446900|446600|8733
1632434400000|2021-09-23 22:00:00|452700|449200|437100|436900|452700|450700|434700|434500|13785
1632693600000|2021-09-26 22:00:00|439900|436600|429000|423900|439900|439400|422700|422500|21581
1632780000000|2021-09-27 22:00:00|421800|419500|421300|421100|421800|421200|412200|412000|20279
1632866400000|2021-09-28 22:00:00|427000|424000|426700|425200|434000|433900|423500|423400|17895
1632952800000|2021-09-29 22:00:00|427000|420000|433400|426400|433400|428200|423000|420000|11388
1633039200000|2021-09-30 22:00:00|423100|421400|430700|423800|434100|434000|422500|420500|15827
1633298400000|2021-10-03 22:00:00|428000|426000|426200|424900|433300|433200|424300|424200|12242
1633384800000|2021-10-04 22:00:00|427900|424700|425800|425000|427900|427700|423500|423300|7147
1633471200000|2021-10-05 22:00:00|423500|421000|433500|431800|433600|432700|418700|418600|19193
1633557600000|2021-10-06 22:00:00|435300|430100|433100|432800|436200|436000|431200|430100|10814
1633644000000|2021-10-07 22:00:00|433000|431000|425500|425300|433000|431600|424200|424100|10769
1633903200000|2021-10-10 22:00:00|427200|424000|428800|428600|429000|428800|420900|420600|12057
1633989600000|2021-10-11 22:00:00|438000|404000|419800|419600|438000|424900|412700|404000|16972
1634076000000|2021-10-12 22:00:00|422600|418500|424000|423900|424200|424100|416100|415200|19360
1634162400000|2021-10-13 22:00:00|424900|422900|424500|419800|425000|424700|414800|414700|15929
1634248800000|2021-10-14 22:00:00|423000|421600|421700|421500|423300|423100|420300|419800|15725
1634508000000|2021-10-17 22:00:00|421400|420000|426400|426200|426600|426400|417000|416800|8926
1634594400000|2021-10-18 22:00:00|427700|425700|428400|428200|431100|431000|423100|422900|21327
1634680800000|2021-10-19 22:00:00|429900|425400|428200|428000|432600|432500|422400|422200|13089
1634767200000|2021-10-20 22:00:00|429000|425200|429300|429200|434300|434200|426100|425000|10594
1634853600000|2021-10-21 22:00:00|436600|424400|430300|430100|436600|433500|428500|424400|6984
1635112800000|2021-10-24 22:00:00|430800|429100|434000|433400|434000|433700|427800|427400|8094
1635199200000|2021-10-25 22:00:00|435100|431400|434600|434400|435800|435600|430300|430100|8766
1635285600000|2021-10-26 22:00:00|434400|432000|440800|435800|440800|438000|433900|432000|9789
1635372000000|2021-10-27 22:00:00|438700|433200|442400|442000|442400|442200|434700|433200|9953
1635458400000|2021-10-28 22:00:00|439800|437100|431700|431500|440000|438400|431600|431500|12679
1635721200000|2021-10-31 23:00:00|433000|431800|436400|436200|437300|437200|431900|431400|8633
1635807600000|2021-11-01 23:00:00|437300|436000|442400|442200|445900|445700|435500|434300|9556
1635894000000|2021-11-02 23:00:00|445200|444200|450000|449800|450000|449900|443900|443700|14037
1635980400000|2021-11-03 23:00:00|451000|448900|448900|442400|451000|450700|441000|440900|19314
1636066800000|2021-11-04 23:00:00|448600|446200|438800|433700|449500|449300|434700|433700|17322
1636326000000|2021-11-07 23:00:00|438400|435500|441100|439900|442600|442500|434400|434000|10460
1636412400000|2021-11-08 23:00:00|442000|438700|441800|441600|442400|442300|438800|438000|10205
1636498800000|2021-11-09 23:00:00|441300|438200|443400|443000|444400|444200|439800|438200|11745
1636585200000|2021-11-10 23:00:00|448700|442300|447000|446800|448700|447300|439800|439700|10739
1636671600000|2021-11-11 23:00:00|446700|444500|448800|448600|450500|450200|445200|444500|8870
1636930800000|2021-11-14 23:00:00|451400|448800|449100|448900|454200|454000|447500|447400|8218
1637017200000|2021-11-15 23:00:00|450200|447500|451100|450900|451200|451100|445000|444800|7500
1637103600000|2021-11-16 23:00:00|450000|448500|451500|451300|453500|453400|449800|448500|9455
1637190000000|2021-11-17 23:00:00|454000|451200|456500|456300|457400|457300|451500|451200|9522
1637276400000|2021-11-18 23:00:00|457500|455500|464000|463500|466800|466600|455700|455100|19123
1637535600000|2021-11-21 23:00:00|466700|462200|464100|463300|468900|468700|462100|461500|11263
1637622000000|2021-11-22 23:00:00|464900|463400|453000|451200|464900|463900|449000|448900|14736
1637708400000|2021-11-23 23:00:00|453200|451300|450700|450500|454400|454100|447700|447500|10388
1637794800000|2021-11-24 23:00:00|452300|449300|450000|449800|456600|456400|449500|449300|6859
1637881200000|2021-11-25 23:00:00|442000|440100|453800|453300|457500|457300|440600|440100|15950
1638140400000|2021-11-28 23:00:00|454800|452300|453400|453200|456300|456100|449400|448900|10773
1638226800000|2021-11-29 23:00:00|464900|442600|450400|450200|464900|454300|446300|442600|18915
1638313200000|2021-11-30 23:00:00|453300|450300|456600|449000|456600|453300|441200|441000|10537
1638399600000|2021-12-01 23:00:00|450000|447100|453200|453000|453600|453500|445100|444700|15697
1638486000000|2021-12-02 23:00:00|453000|450200|453400|453300|460900|460700|450100|450000|11650
1638745200000|2021-12-05 23:00:00|458400|452000|464900|464700|466000|465900|458400|451700|12452
1638831600000|2021-12-06 23:00:00|467400|464200|472700|472500|473400|473300|466000|464200|15352
1638918000000|2021-12-07 23:00:00|472500|469500|478100|477900|480800|480600|468500|468200|19411
1639004400000|2021-12-08 23:00:00|479500|476300|477900|477700|480400|480100|475900|475800|7825
1639090800000|2021-12-09 23:00:00|479300|476100|479800|479600|481700|481600|476000|475900|9967
1639350000000|2021-12-12 23:00:00|481900|479300|476800|476700|482700|482500|475200|475000|15016
1639436400000|2021-12-13 23:00:00|479900|477300|471900|471700|480900|480700|470500|470400|10829
1639522800000|2021-12-14 23:00:00|472000|470100|478400|478100|478800|478700|471900|469400|11173
1639609200000|2021-12-15 23:00:00|481700|479000|482900|482700|483800|483600|476100|476000|12093
1639695600000|2021-12-16 23:00:00|484900|482300|478700|478500|486000|485500|476300|476200|12382
1639954800000|2021-12-19 23:00:00|473000|471100|477400|476700|479900|479800|470800|470500|9893
1640041200000|2021-12-20 23:00:00|480500|479500|474300|473000|482500|482300|471600|471500|11370
1640127600000|2021-12-21 23:00:00|478300|471500|470300|469500|478300|475100|462400|462200|10075
1640214000000|2021-12-22 23:00:00|473600|471000|472500|471200|473900|472600|466600|466400|8228
1640559600000|2021-12-26 23:00:00|471200|468100|475700|474300|475700|475400|467500|466900|7304
1640646000000|2021-12-27 23:00:00|478000|475000|480600|479700|481300|481100|473700|473500|5697
1640732400000|2021-12-28 23:00:00|483000|480100|482800|482600|484400|484200|479300|478900|3775
1640818800000|2021-12-29 23:00:00|485100|479100|480600|480400|485800|485600|479600|479100|4854
1641164400000|2022-01-02 23:00:00|484700|480000|477000|476500|488000|487100|475900|475700|9116
1641250800000|2022-01-03 23:00:00|481800|479500|476100|474700|482000|480500|471600|471500|12847
1641337200000|2022-01-04 23:00:00|476500|473900|477600|477400|478000|477600|471000|470800|11612
1641423600000|2022-01-05 23:00:00|478600|474800|460600|460400|478600|476600|460300|460200|14782
1641510000000|2022-01-06 23:00:00|460000|457600|457600|457400|460900|460700|449200|449100|16401
1641769200000|2022-01-09 23:00:00|460500|456700|440100|439900|460500|458200|438000|437900|19902
1641855600000|2022-01-10 23:00:00|446000|442500|444700|444500|451900|451700|443100|442500|17120
1641942000000|2022-01-11 23:00:00|448600|446000|448500|448300|451000|450800|441900|441800|17007
1642028400000|2022-01-12 23:00:00|448000|445600|440300|440100|448400|447600|438400|438300|19335
1642114800000|2022-01-13 23:00:00|437400|436400|423900|423700|439100|437200|423200|423000|20575
1642374000000|2022-01-16 23:00:00|425200|422400|429500|429300|431100|430900|420200|420000|15040
1642460400000|2022-01-17 23:00:00|428500|425600|418300|418200|428500|426700|417800|417600|17215
1642546800000|2022-01-18 23:00:00|416900|415000|419500|418000|423200|423100|410100|410000|25713
1642633200000|2022-01-19 23:00:00|422100|420500|419900|419700|422300|422100|411900|411600|17276
1642719600000|2022-01-20 23:00:00|418300|415900|414700|414500|418700|418300|409600|409400|27567
1642978800000|2022-01-23 23:00:00|413700|410500|401900|401700|413900|413500|400900|400800|18910
1643065200000|2022-01-24 23:00:00|405800|403600|403900|402900|413000|412200|400700|400500|21370
1643151600000|2022-01-25 23:00:00|409000|405000|406300|406000|409300|409200|404300|400100|19850
1643238000000|2022-01-26 23:00:00|406000|403500|406700|399600|407500|407400|395100|394100|22234
1643324400000|2022-01-27 23:00:00|398000|370200|382000|381300|398000|392600|377200|370200|51833
1643583600000|2022-01-30 23:00:00|398000|363000|380800|379700|398000|390700|380300|363000|28379
1643670000000|2022-01-31 23:00:00|384300|381300|379300|378100|389600|389400|378000|377800|29707
1643756400000|2022-02-01 23:00:00|383400|381000|388300|387300|391300|391100|381500|381000|26565
1643842800000|2022-02-02 23:00:00|389700|380000|382600|378700|389700|388200|376900|376800|25522
1643929200000|2022-02-03 23:00:00|377400|376000|372600|372400|381400|381100|371000|370800|23513
1644188400000|2022-02-06 23:00:00|376100|373600|369000|368800|376100|375400|366100|366000|21950
1644274800000|2022-02-07 23:00:00|372100|369700|360700|357700|372100|371300|356700|356500|29320
1644361200000|2022-02-08 23:00:00|362700|361100|361600|361200|368400|368200|361000|360800|23550
1644447600000|2022-02-09 23:00:00|363100|360100|366000|364300|366300|366200|358200|358000|25419
1644534000000|2022-02-10 23:00:00|362300|360500|360800|360600|364900|364800|358400|358300|22535
1644793200000|2022-02-13 23:00:00|460000|355800|359800|359600|460000|360200|351400|351300|30495
1644879600000|2022-02-14 23:00:00|360600|357900|366300|366100|367400|367200|358400|357900|27522
1644966000000|2022-02-15 23:00:00|369900|367500|369900|369700|373500|373300|366200|365700|20085
1645052400000|2022-02-16 23:00:00|371600|370500|367700|367500|373000|372600|366800|366600|21645
1645138800000|2022-02-17 23:00:00|369400|367100|366600|365000|370500|370400|363700|363500|14228
1645398000000|2022-02-20 23:00:00|367100|366100|357600|357400|368600|368500|356100|356000|16766
1645484400000|2022-02-21 23:00:00|353000|352000|360200|358800|362000|361900|351600|351000|26086
1645570800000|2022-02-22 23:00:00|362200|340000|364000|363400|369400|369200|361900|340000|19944
1645657200000|2022-02-23 23:00:00|356200|355400|372900|369700|372900|371200|355900|355400|38707
1645743600000|2022-02-24 23:00:00|372000|370000|375900|375700|376800|376600|366000|365800|27716
1646002800000|2022-02-27 23:00:00|455000|348700|383000|382800|455000|386000|373100|348700|30349
1646089200000|2022-02-28 23:00:00|386100|384500|386800|386600|391700|391500|377600|377500|34734
1646175600000|2022-03-01 23:00:00|384000|382100|379300|379000|388900|388500|375100|375000|29980
1646262000000|2022-03-02 23:00:00|379000|378100|380600|380400|386800|386700|378200|377500|16591
1646348400000|2022-03-03 23:00:00|378400|376300|379000|377900|385600|385300|377200|376300|25765
1646607600000|2022-03-06 23:00:00|370600|369500|374000|373800|377900|377600|365500|365300|28842
1646694000000|2022-03-07 23:00:00|375000|372800|354200|354000|380800|380500|351300|351100|44655
1646780400000|2022-03-08 23:00:00|357100|354800|359500|357600|361200|361100|349300|349000|33605
1646866800000|2022-03-09 23:00:00|364100|363700|359200|359000|369600|369400|357100|356900|26815
1646953200000|2022-03-10 23:00:00|359100|357600|352300|352100|359900|358800|345500|345200|33755
1647212400000|2022-03-13 23:00:00|355300|348000|358300|358200|359700|359600|346600|346200|18623
1647298800000|2022-03-14 23:00:00|360100|358900|367500|361500|367500|363500|355800|355600|20072
1647385200000|2022-03-15 23:00:00|365700|363900|370000|369900|373700|373500|363300|363000|17296
1647471600000|2022-03-16 23:00:00|372800|371400|380000|379800|381000|380800|371300|370700|34231
1647558000000|2022-03-17 23:00:00|380300|380000|382000|380400|382600|382400|375800|375600|14253
1647817200000|2022-03-20 23:00:00|383000|381800|379000|378800|383400|383200|377600|377500|14699
1647903600000|2022-03-21 23:00:00|379300|378100|382500|382300|382700|382600|375200|375000|16237
1647990000000|2022-03-22 23:00:00|381300|379000|385000|384500|385500|385300|379700|379000|23978
1648076400000|2022-03-23 23:00:00|386100|383600|388700|388500|389300|389200|383400|383300|15309
1648162800000|2022-03-24 23:00:00|390000|388200|379300|379100|392300|392200|378900|378600|23999
1648422000000|2022-03-27 23:00:00|375300|374000|374700|374600|377600|377100|368600|368500|18345
1648508400000|2022-03-28 23:00:00|375000|374900|380200|378500|383700|383500|373800|373700|23960
1648594800000|2022-03-29 23:00:00|382100|378700|383100|382900|383700|383500|378700|378100|17739
1648681200000|2022-03-30 23:00:00|386400|383500|385700|383700|388300|386900|380200|380000|13562
1648767600000|2022-03-31 23:00:00|397000|382900|380900|374300|397000|386300|379300|374300|9785
1649023200000|2022-04-03 22:00:00|383900|381200|385500|385100|387500|387300|383000|381200|15964
1649109600000|2022-04-04 22:00:00|387500|384900|393000|392800|395500|395300|385600|384900|17212
1649196000000|2022-04-05 22:00:00|396100|393900|391400|391200|397600|397300|390200|390100|11607
1649282400000|2022-04-06 22:00:00|393300|390000|398500|398300|399600|399500|391700|390000|16547
1649368800000|2022-04-07 22:00:00|401700|400000|399300|399100|403500|403300|395400|395100|15394
1649628000000|2022-04-10 22:00:00|402000|398700|396500|396300|402900|402200|393000|392800|18242
1649714400000|2022-04-11 22:00:00|394800|392300|385800|385600|395000|393900|384700|384600|25728
1649800800000|2022-04-12 22:00:00|387200|385300|384000|383900|390000|389800|381800|381700|14210
1649887200000|2022-04-13 22:00:00|385600|383100|389500|389400|391500|391200|383000|382700|11343
1650319200000|2022-04-18 22:00:00|389400|387200|382200|382000|389400|387400|370800|370500|23764
1650405600000|2022-04-19 22:00:00|382700|381800|381900|381400|386000|385700|378900|378800|16326
1650492000000|2022-04-20 22:00:00|384100|381800|385500|385100|388200|388000|381700|381300|11298
1650578400000|2022-04-21 22:00:00|381000|379700|385300|385100|386000|385900|379400|379100|15317
1650837600000|2022-04-24 22:00:00|409000|355200|386000|385800|409000|390800|379000|355200|24700
1650924000000|2022-04-25 22:00:00|388500|386800|378500|378200|389800|389400|377600|377200|13253
1651010400000|2022-04-26 22:00:00|381300|380000|387100|385300|387700|387500|379400|379000|15494
1651096800000|2022-04-27 22:00:00|387900|385000|386700|386500|391800|391500|385000|384800|14808
1651183200000|2022-04-28 22:00:00|389900|387400|388200|386600|393700|393600|387000|386600|11032
1651442400000|2022-05-01 22:00:00|391600|386300|385900|385700|391600|389500|376300|375400|9412
1651528800000|2022-05-02 22:00:00|398000|381800|374700|374500|398000|387300|371400|371200|20129
1651615200000|2022-05-03 22:00:00|378100|373400|377400|377200|379400|379300|370700|370500|12435
1651701600000|2022-05-04 22:00:00|381100|379900|379800|377700|389200|389000|379200|377700|21413
1651788000000|2022-05-05 22:00:00|400000|376500|362200|362000|400000|378700|360200|360100|20437
1652047200000|2022-05-08 22:00:00|361400|359100|345200|345000|361400|359200|343100|343000|23061
1652133600000|2022-05-09 22:00:00|349000|346700|353200|353100|358900|358800|347000|346700|17251
1652220000000|2022-05-10 22:00:00|356900|356500|353600|353400|358000|357400|345300|345100|16456
1652306400000|2022-05-11 22:00:00|352000|348900|359100|358900|359400|359200|343900|343500|22694
1652392800000|2022-05-12 22:00:00|359000|358000|364200|363900|365400|365200|356100|355900|13029
1652652000000|2022-05-15 22:00:00|367400|364300|366300|366100|369200|369100|362800|362500|13322
1652738400000|2022-05-16 22:00:00|367700|365300|363500|358200|368800|368600|361000|358100|14099
1652824800000|2022-05-17 22:00:00|365400|360700|353200|353000|365400|364500|351300|351000|19379
1652911200000|2022-05-18 22:00:00|351100|349100|347300|347100|351100|350400|339500|339400|21097
1652997600000|2022-05-19 22:00:00|350600|349300|350400|350200|355500|355100|349000|348500|17287
1653256800000|2022-05-22 22:00:00|356700|353500|358200|354800|358200|357400|352800|349500|14113
1653343200000|2022-05-23 22:00:00|355800|353800|354300|354100|359700|359500|352900|352000|15145
1653429600000|2022-05-24 22:00:00|356500|354500|348100|347900|356900|356000|347400|347200|10455
1653602400000|2022-05-26 22:00:00|352200|350000|357900|357700|357900|357700|347600|347400|22159
1653861600000|2022-05-29 22:00:00|360400|360000|366300|366100|369100|368900|359600|359500|14367
1653948000000|2022-05-30 22:00:00|366400|361300|353500|348500|366400|363700|350900|348500|26518
1654034400000|2022-05-31 22:00:00|355200|352600|348200|348000|356800|356600|347400|347300|17847
1654120800000|2022-06-01 22:00:00|347000|345800|353600|350200|353600|352400|345300|345100|8136
1654207200000|2022-06-02 22:00:00|355800|353800|350900|345200|355800|355100|346400|345200|15391
1654552800000|2022-06-06 22:00:00|355900|345900|350400|350200|355900|351500|345800|345600|14749
1654639200000|2022-06-07 22:00:00|351900|349500|346600|346400|353000|352300|345600|345500|13703
1654725600000|2022-06-08 22:00:00|345300|344000|338900|338700|347600|347500|337900|337800|16643
1654812000000|2022-06-09 22:00:00|338500|336700|333300|333100|338700|338500|330900|330800|14866
1655071200000|2022-06-12 22:00:00|335200|330300|329200|328800|335200|334900|326400|326200|20282
1655157600000|2022-06-13 22:00:00|328200|326700|313900|313700|330300|330100|313700|313400|30165
1655244000000|2022-06-14 22:00:00|313600|312000|318100|317900|322300|322100|308600|308300|25742
1655330400000|2022-06-15 22:00:00|315300|312800|312300|312100|317000|316800|302500|302400|29424
1655416800000|2022-06-16 22:00:00|311900|310800|307500|307300|316900|316700|304100|304000|39175
1655676000000|2022-06-19 22:00:00|309200|306500|305800|304300|312600|312400|302200|302100|18995
1655762400000|2022-06-20 22:00:00|308800|305300|309500|309400|313900|313700|306500|302000|17588
1655848800000|2022-06-21 22:00:00|313400|305500|313800|313600|315600|315500|303300|303200|19384
1655935200000|2022-06-22 22:00:00|317700|310900|314900|314700|317700|314900|309100|308900|14623
1656021600000|2022-06-23 22:00:00|316700|315100|330200|328100|333300|333100|316500|315100|26807
1656280800000|2022-06-26 22:00:00|338900|326100|329700|329500|338900|334400|325700|325500|17256
1656367200000|2022-06-27 22:00:00|332000|326700|331500|331300|336800|336600|328900|326700|28882
1656453600000|2022-06-28 22:00:00|329800|328600|339700|339500|341300|341100|326700|326400|31568
1656540000000|2022-06-29 22:00:00|337200|335200|335100|334900|337600|337500|326600|326300|32427
1656626400000|2022-06-30 22:00:00|335800|332200|338200|338100|339000|338800|330200|330000|19151
1656885600000|2022-07-03 22:00:00|341500|340200|344600|343300|345600|345500|340100|339000|15216
1656972000000|2022-07-04 22:00:00|346800|345700|345800|345500|348700|348400|341000|338600|16512
1657058400000|2022-07-05 22:00:00|355100|338000|348700|348600|355100|353400|342900|338000|14064
1657144800000|2022-07-06 22:00:00|356100|338000|347200|347000|356100|352000|340600|338000|19652
1657231200000|2022-07-07 22:00:00|349500|347100|345500|345300|351000|350800|338600|338400|13750
1657490400000|2022-07-10 22:00:00|340200|339800|349800|349500|350000|349900|339400|338900|10156
1657576800000|2022-07-11 22:00:00|355300|343400|340400|339800|355300|350400|339200|339100|19213
1657663200000|2022-07-12 22:00:00|343200|331100|335500|335300|343200|339000|329400|329300|20948
1657749600000|2022-07-13 22:00:00|327100|325600|323000|322700|334000|333700|321700|321500|29896
1657836000000|2022-07-14 22:00:00|326100|325100|325000|324900|327200|326800|321300|321100|26869
1658095200000|2022-07-17 22:00:00|332100|319900|328700|328500|332100|330800|325700|319900|25975
1658181600000|2022-07-18 22:00:00|328000|326200|332500|332300|333400|333200|324300|324100|22930
1658268000000|2022-07-19 22:00:00|333800|332200|332000|331800|337100|336800|330300|330100|21503
1658354400000|2022-07-20 22:00:00|338000|327400|328700|328500|338000|330900|325100|325000|51640
1658440800000|2022-07-21 22:00:00|332700|323200|327200|327000|332700|330400|323000|322200|26342
1658700000000|2022-07-24 22:00:00|325000|321900|322200|322000|326000|325900|320900|320800|19206
1658786400000|2022-07-25 22:00:00|324600|321600|322500|322400|324800|324600|322400|321600|20729
1658872800000|2022-07-26 22:00:00|323500|320000|317600|317400|323500|322600|315300|315100|21937
1658959200000|2022-07-27 22:00:00|318800|316900|319700|318000|323200|322900|317700|316400|22823
1659045600000|2022-07-28 22:00:00|324300|320600|330500|330400|331700|331500|321600|320600|22625
1659391200000|2022-08-01 22:00:00|331700|330000|334200|334000|334400|334200|321300|321000|20473
1659477600000|2022-08-02 22:00:00|334300|332200|331500|331300|334300|334100|326100|325900|15159
1659564000000|2022-08-03 22:00:00|334200|330100|336500|336400|338200|338100|331100|330100|18687
1659650400000|2022-08-04 22:00:00|338200|337500|329000|328700|340100|340000|327100|327000|16616
1659909600000|2022-08-07 22:00:00|332400|329900|332300|332100|336700|336500|329400|329200|15855
1659996000000|2022-08-08 22:00:00|333400|331100|328200|325700|333900|333600|325100|325000|15199
1660082400000|2022-08-09 22:00:00|325800|323400|332700|332500|335300|335100|320600|320200|19791
1660168800000|2022-08-10 22:00:00|335900|334600|336000|335900|337900|337700|330800|330600|15907
1660255200000|2022-08-11 22:00:00|336100|332400|337900|337800|340800|340600|334400|332400|21380
1660514400000|2022-08-14 22:00:00|339000|337000|342700|342600|343700|343600|337700|337000|15360
1660600800000|2022-08-15 22:00:00|346100|342000|335600|335400|346100|343900|331800|331600|19888
1660687200000|2022-08-16 22:00:00|337000|334500|334000|333700|338500|338100|331700|331600|15140
1660773600000|2022-08-17 22:00:00|337700|333000|332100|332000|337700|334100|330100|330000|16420
1660860000000|2022-08-18 22:00:00|331300|330200|328600|328400|339000|338800|328400|328300|14769
1661119200000|2022-08-21 22:00:00|329600|328000|327200|327000|331500|331400|325900|325700|18373
1661205600000|2022-08-22 22:00:00|326200|325200|320900|320700|326300|326000|319400|319200|18563
1661292000000|2022-08-23 22:00:00|346400|302000|323800|323000|346400|325400|317100|302000|16059
1661378400000|2022-08-24 22:00:00|325300|324600|324800|324700|327800|327600|322200|322100|8968
1661464800000|2022-08-25 22:00:00|324500|320600|316200|316000|325000|324300|315000|314900|15571
1661724000000|2022-08-28 22:00:00|315000|312000|316300|316200|318700|318500|312600|312000|14621
1661810400000|2022-08-29 22:00:00|315900|305000|316300|316100|320300|320200|314400|305000|9911
1661896800000|2022-08-30 22:00:00|317000|315300|313500|313300|318700|318500|311400|311200|18209
1661983200000|2022-08-31 22:00:00|311800|308700|302700|302500|311800|311100|302600|302500|16950
1662069600000|2022-09-01 22:00:00|304800|301200|309900|309700|310400|310300|300200|300000|19695
1662328800000|2022-09-04 22:00:00|307800|300000|308900|308700|309500|309400|301200|300000|12363
1662415200000|2022-09-05 22:00:00|306400|305600|308900|308400|311600|311400|305900|305400|9638
1662501600000|2022-09-06 22:00:00|307900|306200|310500|310300|311400|311200|303800|303500|12030
1662588000000|2022-09-07 22:00:00|313700|309500|307500|307300|313700|311700|303300|303100|17770
1662674400000|2022-09-08 22:00:00|308000|306900|309900|309700|313400|313200|307300|306100|11927
1662933600000|2022-09-11 22:00:00|312600|310100|315000|313300|315800|315600|309700|309500|8823
1663020000000|2022-09-12 22:00:00|316400|314300|304100|302200|318900|318700|302100|302000|22377
1663106400000|2022-09-13 22:00:00|301300|300000|301000|300800|305600|305400|299100|298900|21564
1663192800000|2022-09-14 22:00:00|302300|299500|296400|296200|304100|303900|296400|296200|16903
1663279200000|2022-09-15 22:00:00|294900|293100|294400|294300|298400|298200|291800|291700|21784
1663538400000|2022-09-18 22:00:00|291800|291600|293000|292800|294100|293900|288100|287800|3527
1663624800000|2022-09-19 22:00:00|293900|293500|291200|291100|296200|295900|289400|289300|7505
1663711200000|2022-09-20 22:00:00|289900|287700|295000|294800|295300|295100|288500|287700|7291
1663797600000|2022-09-21 22:00:00|290500|289100|288500|288300|301500|301400|287900|287700|8878
1663884000000|2022-09-22 22:00:00|287000|286200|296000|295800|298200|298100|285100|285000|9224
1664143200000|2022-09-25 22:00:00|298300|297800|295900|295700|303200|303000|293200|293100|8911
1664229600000|2022-09-26 22:00:00|297800|297500|294700|294500|302100|301800|292700|292500|8171
1664316000000|2022-09-27 22:00:00|292500|291200|295700|295500|296500|296400|287900|287700|10231
1664402400000|2022-09-28 22:00:00|300000|297000|291900|291800|300000|297600|288200|288100|10705
1664488800000|2022-09-29 22:00:00|294400|293800|299400|299200|301100|301000|292200|291900|7755
1664748000000|2022-10-02 22:00:00|299300|297800|298900|298700|300600|300300|291300|291100|7969
1664834400000|2022-10-03 22:00:00|301700|301000|307000|306800|309500|309400|301000|300400|8642
1664920800000|2022-10-04 22:00:00|303800|303400|304000|303800|307500|307300|302400|302000|6085
1665007200000|2022-10-05 22:00:00|308800|308300|303400|303200|310400|310100|301400|301300|7012
1665093600000|2022-10-06 22:00:00|301000|299400|297400|297200|305700|305600|297000|296800|4629
1665352800000|2022-10-09 22:00:00|295200|294200|303500|303300|303700|303400|294800|294100|11304
1665439200000|2022-10-10 22:00:00|287000|286200|283900|283600|287000|286700|277900|277700|14939
1665525600000|2022-10-11 22:00:00|283600|281000|283300|283200|289600|289400|281700|281000|8856
1665612000000|2022-10-12 22:00:00|281200|280000|279500|279300|284900|284700|267300|267200|13853
1665698400000|2022-10-13 22:00:00|285000|283800|284700|284500|292300|292100|282400|282300|9345
1665957600000|2022-10-16 22:00:00|284400|283100|288900|288700|293000|292900|280600|280400|5111
1666044000000|2022-10-17 22:00:00|293100|291200|296500|296300|299800|299700|292000|291200|7891
1666130400000|2022-10-18 22:00:00|296400|295100|292400|292200|296800|296500|291900|291800|4479
1666216800000|2022-10-19 22:00:00|290000|289000|295300|295100|296100|296000|289400|289000|4724
1666303200000|2022-10-20 22:00:00|293500|291600|291000|290900|294400|294300|287900|287700|5449
1666562400000|2022-10-23 22:00:00|296000|294900|296600|296500|300600|300500|294200|294000|5839
1666648800000|2022-10-24 22:00:00|297400|294800|307800|307700|308000|307900|295400|294800|7043
1666735200000|2022-10-25 22:00:00|307700|305600|306900|306700|310700|310400|301300|301100|7810
1666821600000|2022-10-26 22:00:00|305000|303500|306200|306000|308000|307800|301200|301000|19345
1666908000000|2022-10-27 22:00:00|305200|300700|303100|302900|305200|304100|300800|300600|4825
1667170800000|2022-10-30 23:00:00|305300|305000|299800|299600|306400|305900|298700|298500|7007
1667257200000|2022-10-31 23:00:00|300000|297100|292900|292700|303600|303400|292400|292300|7319
1667343600000|2022-11-01 23:00:00|295700|295000|293200|293000|298100|298000|291000|290800|4696
1667430000000|2022-11-02 23:00:00|289900|288600|283200|283000|292300|292100|282200|282000|10982
1667516400000|2022-11-03 23:00:00|285100|284000|291700|291500|296000|295800|284000|283500|6877
1667775600000|2022-11-06 23:00:00|290600|290000|287500|287300|291900|291800|285100|285000|4652
1667862000000|2022-11-07 23:00:00|288400|286700|295700|295600|297800|297700|283700|283300|5365
1667948400000|2022-11-08 23:00:00|297000|295200|302400|302100|303000|302800|293900|293800|5324
1668034800000|2022-11-09 23:00:00|300400|298600|321800|321600|322500|322400|297200|297000|10116
1668121200000|2022-11-10 23:00:00|324800|323100|331100|330900|332000|331900|322600|322100|9760
1668380400000|2022-11-13 23:00:00|330700|328400|329900|329800|334000|333900|328700|328400|7080
1668466800000|2022-11-14 23:00:00|331100|330900|328700|328500|334400|334200|327100|327000|5979
1668553200000|2022-11-15 23:00:00|327400|326500|316700|316500|329300|328600|316100|315900|7677
1668639600000|2022-11-16 23:00:00|318800|316700|319400|319200|322000|321800|315900|315700|5268
1668726000000|2022-11-17 23:00:00|322300|321800|320500|320300|323100|322900|316500|316200|4478
1668985200000|2022-11-20 23:00:00|318600|317000|312700|312600|319500|319300|310200|310000|8275
1669071600000|2022-11-21 23:00:00|311700|310200|312400|312300|313400|313300|308500|308400|5558
1669158000000|2022-11-22 23:00:00|315200|312200|318700|318600|320200|320100|309500|309300|5685
1669244400000|2022-11-23 23:00:00|320900|317500|326200|326000|326200|326000|318000|317500|5769
1669330800000|2022-11-24 23:00:00|325500|323900|325900|325700|326200|326000|322800|322400|3536
1669590000000|2022-11-27 23:00:00|324700|323900|324100|324000|327000|326800|322000|321800|4521
1669676400000|2022-11-28 23:00:00|324200|322300|312400|312200|324500|324000|312000|311900|6925
1669762800000|2022-11-29 23:00:00|315800|315200|316000|315800|320100|319900|312900|312800|5314
1669849200000|2022-11-30 23:00:00|315500|313300|320000|319800|327000|326900|315100|313300|11562
1669935600000|2022-12-01 23:00:00|319800|318300|317200|317000|323800|323700|313900|313600|4696
1670194800000|2022-12-04 23:00:00|317500|316900|311900|311700|318200|317800|311200|311100|7315
1670281200000|2022-12-05 23:00:00|310400|310100|304900|304700|313700|313500|304300|304100|5977
1670367600000|2022-12-06 23:00:00|304000|302300|306300|306200|306700|306600|301500|301100|4848
1670454000000|2022-12-07 23:00:00|307000|305000|299800|299600|307000|306500|298300|298200|8784
1670540400000|2022-12-08 23:00:00|301800|294900|304500|304400|308600|307800|301500|294900|7682
1670799600000|2022-12-11 23:00:00|302900|301500|305200|305000|306600|306400|300900|300800|7492
1670886000000|2022-12-12 23:00:00|304800|304200|309100|308900|320700|320400|304800|304200|10773
1670972400000|2022-12-13 23:00:00|309000|308500|301100|301000|309000|308700|296900|296600|10377
1671058800000|2022-12-14 23:00:00|296600|295000|295700|295600|298300|298100|294200|294000|9940
1671145200000|2022-12-15 23:00:00|295800|295300|288000|287800|297800|297200|286100|286000|15919
1671404400000|2022-12-18 23:00:00|289800|289400|286800|286600|290800|290700|285700|285600|4963
1671490800000|2022-12-19 23:00:00|285500|282800|280300|280100|285500|284800|280300|280100|5211
1671577200000|2022-12-20 23:00:00|282500|282100|284500|284300|287000|286800|281400|281200|6746
1671663600000|2022-12-21 23:00:00|284000|283500|280100|279900|287000|286700|279000|278900|4795
1671750000000|2022-12-22 23:00:00|282200|281600|282400|282200|284800|284600|280000|279000|4109
1672095600000|2022-12-26 23:00:00|284000|283500|282700|282500|285600|285400|281400|281100|2080
1672182000000|2022-12-27 23:00:00|284400|283700|284500|284300|285500|285400|283100|282900|4698
1672268400000|2022-12-28 23:00:00|283500|283000|287200|287000|287300|287100|282000|281800|3102
1672354800000|2022-12-29 23:00:00|285000|284400|283900|283700|287500|287200|283900|283600|3752
1672700400000|2023-01-02 23:00:00|289700|289500|287500|287300|291700|291500|286400|286200|6471
1672786800000|2023-01-03 23:00:00|292300|291400|295200|295000|296700|296600|290400|290200|8235
1672873200000|2023-01-04 23:00:00|295500|293600|291200|291000|296700|296500|289700|289500|8465
1672959600000|2023-01-05 23:00:00|292700|290300|294200|294000|295300|295100|286500|286400|7590
1673218800000|2023-01-08 23:00:00|296000|295900|302700|302500|302800|302700|293500|293300|6207
1673305200000|2023-01-09 23:00:00|300700|298000|300700|300600|302300|302200|297600|297200|5908
1673391600000|2023-01-10 23:00:00|303000|299000|305500|305300|308600|308400|299200|298500|8047
1673478000000|2023-01-11 23:00:00|306700|305500|301300|301100|308300|308200|300400|300100|11388
1673564400000|2023-01-12 23:00:00|302500|301500|297100|297000|304000|303500|297000|296800|7019
1673823600000|2023-01-15 23:00:00|300000|299200|302300|302100|302500|302300|297200|297000|6638
1673910000000|2023-01-16 23:00:00|303500|301400|302500|302300|304800|304700|299300|299100|6197
1673996400000|2023-01-17 23:00:00|302800|302000|301300|301100|305900|305700|301100|301000|12092
1674082800000|2023-01-18 23:00:00|296800|295900|295600|295500|300400|300100|294400|294200|7801
1674169200000|2023-01-19 23:00:00|297200|296200|294400|294300|297200|296800|292100|292000|8373
1674428400000|2023-01-22 23:00:00|291200|290700|294500|294300|294600|294400|286800|286600|11822
1674514800000|2023-01-23 23:00:00|295200|294500|293400|293300|296900|296500|292300|292100|7412
1674601200000|2023-01-24 23:00:00|304000|277000|294300|293700|304000|296600|286000|277000|13989
1674687600000|2023-01-25 23:00:00|294900|294600|299300|299100|306000|305800|294700|293700|9632
1674774000000|2023-01-26 23:00:00|301000|299800|294500|294300|302200|301900|293000|292900|6175
1675033200000|2023-01-29 23:00:00|293600|293000|298900|298800|300300|300200|293000|292600|5654
1675119600000|2023-01-30 23:00:00|297800|297300|295100|295000|300000|299600|291700|291600|6823
1675206000000|2023-01-31 23:00:00|296500|296100|294200|294100|298900|298700|293800|293700|4630
1675292400000|2023-02-01 23:00:00|298000|297000|303900|303700|305200|305000|297800|297000|7193
1675378800000|2023-02-02 23:00:00|304700|303100|305900|305700|306400|306200|300100|300000|5206
1675638000000|2023-02-05 23:00:00|301100|300800|303600|303500|305700|305500|300900|300400|4945
1675724400000|2023-02-06 23:00:00|304000|301800|300600|300400|304900|304600|298500|298300|4730
1675810800000|2023-02-07 23:00:00|304800|304500|300200|300000|305700|305200|299800|299600|6778
1675897200000|2023-02-08 23:00:00|301800|300100|291500|291400|301800|300700|290300|290100|11979
1675983600000|2023-02-09 23:00:00|290600|288300|283800|283600|291500|291100|282100|282000|7563
1676242800000|2023-02-12 23:00:00|284800|284100|288100|287900|288600|288400|284200|284000|3973
1676329200000|2023-02-13 23:00:00|289200|288200|288300|288100|292000|291800|286000|285800|5301
1676415600000|2023-02-14 23:00:00|289800|288000|289300|289100|290600|290400|286900|286700|5138
1676502000000|2023-02-15 23:00:00|291800|291500|289700|289500|294000|293900|287100|286900|5875
1676588400000|2023-02-16 23:00:00|286500|286100|284800|284700|287000|286900|282300|282100|5218
1676847600000|2023-02-19 23:00:00|286500|285100|285100|285000|287100|286900|283800|283700|4904
1676934000000|2023-02-20 23:00:00|284800|283400|284700|284500|285800|285700|281100|281000|4378
1677020400000|2023-02-21 23:00:00|295000|275000|289100|289000|295000|290400|281800|275000|4431
1677106800000|2023-02-22 23:00:00|290500|288600|289000|288800|292400|292100|288300|288100|4351
1677193200000|2023-02-23 23:00:00|291700|291100|285500|285300|291900|291500|283400|283200|5166
1677452400000|2023-02-26 23:00:00|288900|287800|290800|290600|292100|292000|287800|287500|4932
1677538800000|2023-02-27 23:00:00|288300|287800|285400|285200|289300|288700|283400|283100|4946
1677625200000|2023-02-28 23:00:00|281800|281600|281700|281500|284900|284700|280600|280200|5707
1677711600000|2023-03-01 23:00:00|281900|280200|286600|286400|287200|287000|278000|277800|5328
1677798000000|2023-03-02 23:00:00|288800|288000|286300|286200|289900|289400|284200|284100|4601
1678057200000|2023-03-05 23:00:00|287600|287200|283300|283100|287700|287200|281700|281500|4945
1678143600000|2023-03-06 23:00:00|281800|281100|280800|280700|285400|285300|280200|280000|5391
1678230000000|2023-03-07 23:00:00|271800|271200|276800|276600|278200|278000|269200|269000|14749
1678316400000|2023-03-08 23:00:00|277200|276200|279300|279100|281100|280900|275000|274700|7976
1678402800000|2023-03-09 23:00:00|275300|273700|273300|273100|280400|279900|272400|272200|10073
1678662000000|2023-03-12 23:00:00|274800|273000|280200|279900|281700|281600|271500|271300|9967
1678748400000|2023-03-13 23:00:00|281400|280100|283500|283400|288800|288600|281300|280100|11244
1678834800000|2023-03-14 23:00:00|283000|282100|286400|286200|288000|287700|278500|278300|11638
1678921200000|2023-03-15 23:00:00|288600|288000|295800|295600|295800|295600|286600|286400|10983
1679007600000|2023-03-16 23:00:00|302000|297300|291600|291400|302000|301000|289300|289100|10672
1679266800000|2023-03-19 23:00:00|291300|288700|298500|298300|302200|302000|290700|288700|10645
1679353200000|2023-03-20 23:00:00|299100|298100|289200|289000|299700|299400|288400|288300|8881
1679439600000|2023-03-21 23:00:00|290000|289100|291100|290900|292700|292600|285800|285600|4116
1679526000000|2023-03-22 23:00:00|290200|288600|294300|294200|295200|295100|286800|286600|6935
1679612400000|2023-03-23 23:00:00|293200|290700|294900|294700|297900|297600|292700|290700|6304
1679868000000|2023-03-26 22:00:00|291500|289700|291700|291500|293200|293000|285900|285600|5563
1679954400000|2023-03-27 22:00:00|293000|291800|288400|288300|293000|292100|288100|288000|4879
1680040800000|2023-03-28 22:00:00|289300|288000|296200|296000|296600|296500|289300|288000|7742
1680127200000|2023-03-29 22:00:00|301700|293600|292600|292400|301700|297900|290600|290500|5294
1680213600000|2023-03-30 22:00:00|292200|289600|297700|297500|299100|299000|288900|288600|5866
1680472800000|2023-04-02 22:00:00|298200|297600|298700|298500|299100|298800|293900|293700|8692
1680559200000|2023-04-03 22:00:00|299400|298800|296900|296700|301000|300700|294100|293800|4435
1680645600000|2023-04-04 22:00:00|296000|295600|303500|303300|303900|303800|295400|295100|6259
1680732000000|2023-04-05 22:00:00|307600|307100|308600|308400|311500|311100|302300|302100|7154
1681164000000|2023-04-10 22:00:00|310900|310000|305900|305700|311500|311200|303700|303500|5169
1681250400000|2023-04-11 22:00:00|307100|304800|308700|308500|313700|313400|304700|304500|6006
1681336800000|2023-04-12 22:00:00|320000|300000|307500|307300|320000|316100|304500|300000|10176
1681423200000|2023-04-13 22:00:00|309700|307800|308200|308000|311600|311400|307100|307000|4282
1681682400000|2023-04-16 22:00:00|304900|303800|308800|307500|310200|310000|301500|301100|4372
1681768800000|2023-04-17 22:00:00|309400|307900|310000|309800|313300|313100|308100|307900|4794
1681855200000|2023-04-18 22:00:00|309600|309100|310800|310600|311300|311100|307000|306900|4572
1681941600000|2023-04-19 22:00:00|310500|309000|314400|314200|314500|314300|309100|308800|5681
1682028000000|2023-04-20 22:00:00|315500|314500|317000|316800|318400|318300|314400|314200|5152
1682287200000|2023-04-23 22:00:00|317700|317100|317400|317200|318800|318600|315000|314800|4376
1682373600000|2023-04-24 22:00:00|317100|315000|316400|316200|318400|318200|315200|315000|3536
1682460000000|2023-04-25 22:00:00|315000|314000|311400|311300|316500|315800|308600|308400|6354
1682546400000|2023-04-26 22:00:00|311600|309500|308600|308400|312400|311400|308300|308100|3386
1682632800000|2023-04-27 22:00:00|309900|308200|311500|311300|313400|313100|308800|308200|3384
1682978400000|2023-05-01 22:00:00|313400|312400|309300|309100|313700|313600|308300|308100|4093
1683064800000|2023-05-02 22:00:00|311300|310900|310700|310500|314000|313800|308500|308400|4173
1683151200000|2023-05-03 22:00:00|308800|308300|313100|312900|313200|313000|307400|307200|5144
1683237600000|2023-05-04 22:00:00|313500|313000|316200|316000|316900|316800|312200|311800|4725
1683496800000|2023-05-07 22:00:00|316700|314700|315900|315700|317300|317200|313300|313000|1937
1683583200000|2023-05-08 22:00:00|315400|312500|310800|310600|315400|314900|309400|309200|4300
1683669600000|2023-05-09 22:00:00|312700|310200|310600|310400|312700|311500|307300|307200|3365
1683756000000|2023-05-10 22:00:00|313000|311100|318400|318200|318800|318600|313000|311100|4260
1683842400000|2023-05-11 22:00:00|317500|317300|315700|315500|318500|318200|314200|314100|2709
1684101600000|2023-05-14 22:00:00|319100|316000|316500|316300|319500|319200|315700|315500|1812
1684188000000|2023-05-15 22:00:00|317300|315700|313200|313000|317400|316800|312400|312200|2955
1684274400000|2023-05-16 22:00:00|312400|310500|301500|301300|313000|312000|300900|300800|5338
1684447200000|2023-05-18 22:00:00|303400|301400|306000|305800|306800|306600|302400|301400|4192
1684706400000|2023-05-21 22:00:00|304100|301900|302100|301900|304100|303500|300600|300300|4614
1684792800000|2023-05-22 22:00:00|301100|300700|301300|301100|302700|302600|298600|298200|3192
1684879200000|2023-05-23 22:00:00|300400|300100|300900|300700|301600|301500|297800|297600|3816
1684965600000|2023-05-24 22:00:00|302500|300300|300800|300700|302900|302700|299100|299000|2963
1685052000000|2023-05-25 22:00:00|301100|299100|305200|305100|305500|305300|300300|299100|3204
1685397600000|2023-05-29 22:00:00|306300|304500|302600|302400|307900|307400|301500|301400|4657
1685484000000|2023-05-30 22:00:00|302000|300000|301500|301300|306300|306100|300900|300000|6345
1685570400000|2023-05-31 22:00:00|301600|301400|302700|302400|304600|304400|300500|300300|5271
1685656800000|2023-06-01 22:00:00|304400|301700|304100|303900|305900|305700|301600|301100|3666
1685916000000|2023-06-04 22:00:00|305000|304000|300000|299800|306000|305900|299800|299600|2381
1686002400000|2023-06-05 22:00:00|299700|298100|302900|302800|304800|304600|299700|298100|3899
1686088800000|2023-06-06 22:00:00|301100|298800|296600|296400|302100|301900|295600|295500|4580
1686175200000|2023-06-07 22:00:00|296300|294700|294800|294600|296900|296800|293500|293100|3766
1686261600000|2023-06-08 22:00:00|287500|286400|286700|286500|290200|290000|283300|283000|8938
1686520800000|2023-06-11 22:00:00|288900|288400|289500|289300|290900|290700|284600|284500|4244
1686607200000|2023-06-12 22:00:00|290600|290000|290800|290600|292200|291700|287100|283500|3416
1686693600000|2023-06-13 22:00:00|290500|288700|288600|288400|290500|290200|286100|286000|4996
1686780000000|2023-06-14 22:00:00|287300|285700|288000|287800|288700|288600|285700|285600|5063
1686866400000|2023-06-15 22:00:00|287700|287200|294100|293900|296800|296700|287700|287200|4349
1687125600000|2023-06-18 22:00:00|292000|290700|289100|288900|292500|292400|288200|288000|2597
1687212000000|2023-06-19 22:00:00|287400|285800|290100|289900|291800|291600|285600|285200|4375
1687298400000|2023-06-20 22:00:00|289100|287700|288600|288400|293800|293700|286800|286500|4963
1687384800000|2023-06-21 22:00:00|286900|285300|291500|291300|291800|291700|285700|285300|5661
1687471200000|2023-06-22 22:00:00|292000|291500|296600|296400|298100|298000|291300|290800|3991
1687730400000|2023-06-25 22:00:00|295500|294200|297100|296900|299500|299300|294900|294100|4146
1687816800000|2023-06-26 22:00:00|298600|297500|293400|293200|299000|298800|292900|292700|3497
1687903200000|2023-06-27 22:00:00|293700|293100|295800|295500|296600|296400|292100|291200|5844
1687989600000|2023-06-28 22:00:00|296600|295000|290300|290100|296600|295900|289400|289300|5432
1688076000000|2023-06-29 22:00:00|292400|291700|297600|297400|297700|297600|292100|291700|5908
1688335200000|2023-07-02 22:00:00|298800|298600|295900|295700|300000|299700|295700|295600|3748
1688421600000|2023-07-03 22:00:00|296900|296000|300600|300400|301500|301300|295300|295000|3241
1688508000000|2023-07-04 22:00:00|299100|298000|296600|296400|300700|300300|296000|295900|2244
1688594400000|2023-07-05 22:00:00|296100|295100|292100|292000|296800|296600|291200|291100|3910
1688680800000|2023-07-06 22:00:00|294600|293200|292500|292300|294600|294100|290600|290400|2427
1688940000000|2023-07-09 22:00:00|292100|291600|292500|292400|294000|293800|291400|291200|2507
1689026400000|2023-07-10 22:00:00|294700|293500|296800|296600|297000|296900|293100|292700|2722
1689112800000|2023-07-11 22:00:00|297500|295900|301200|301000|302400|302100|293900|293700|3421
1689199200000|2023-07-12 22:00:00|301900|300700|300100|299900|303900|303700|300100|299900|3815
1689285600000|2023-07-13 22:00:00|298700|297100|299500|299300|301700|301600|297700|297100|3892
1689544800000|2023-07-16 22:00:00|299800|299000|294400|294300|299800|299300|294200|294000|3582
1689631200000|2023-07-17 22:00:00|294600|294000|295100|294900|296900|296800|292500|292400|3795
1689717600000|2023-07-18 22:00:00|297500|297000|297400|297300|300800|300600|295500|295300|4108
1689804000000|2023-07-19 22:00:00|293800|293100|292700|292400|299300|299000|289700|289600|8290
1689890400000|2023-07-20 22:00:00|292500|291200|285300|285000|294400|293700|282800|282600|5340
1690149600000|2023-07-23 22:00:00|285700|285000|287600|287400|288600|288400|284700|284500|2611
1690236000000|2023-07-24 22:00:00|289500|288800|290900|290700|292600|292400|286000|285800|3026
1690322400000|2023-07-25 22:00:00|290100|289100|288700|288500|290200|289400|286500|286300|3297
1690408800000|2023-07-26 22:00:00|291600|289900|295200|294900|298300|298100|290700|289900|4325
1690495200000|2023-07-27 22:00:00|293800|292200|294600|294400|296500|296300|290800|290500|2591
1690754400000|2023-07-30 22:00:00|293700|292700|294200|294100|295400|295200|291400|291200|3797
1690927200000|2023-08-01 22:00:00|290600|290300|287700|287500|291000|290600|286800|286700|5592
1691013600000|2023-08-02 22:00:00|286900|285600|285500|285300|287400|287100|284400|284100|3929
1691100000000|2023-08-03 22:00:00|286000|285100|286400|286200|286500|286400|281700|281600|3880
1691359200000|2023-08-06 22:00:00|286200|285600|287500|287300|288000|287900|285400|285200|3172
1691445600000|2023-08-07 22:00:00|284400|283800|284700|284500|287800|287600|284200|283600|3926
1691532000000|2023-08-08 22:00:00|287300|286100|283800|283600|288000|287700|283700|283600|2827
1691618400000|2023-08-09 22:00:00|285100|284000|289800|289600|291400|291200|285100|284000|3117
1691704800000|2023-08-10 22:00:00|289000|288300|285300|285100|290100|290000|285200|285000|2581
1691964000000|2023-08-13 22:00:00|285100|284000|286400|286200|286800|286700|283200|283000|2251
1692050400000|2023-08-14 22:00:00|285500|284800|281000|280800|285800|285600|280600|280400|3750
1692136800000|2023-08-15 22:00:00|280200|280100|281600|281400|283200|283000|280200|279800|2615
1692223200000|2023-08-16 22:00:00|280500|280000|277200|277100|281000|280800|277100|277000|2817
1692309600000|2023-08-17 22:00:00|279200|277300|274800|274600|279300|278900|272500|272300|3158
1692568800000|2023-08-20 22:00:00|274400|273800|273800|273700|276800|276700|273700|273600|2903
1692655200000|2023-08-21 22:00:00|275700|275200|274700|274500|277500|277300|273900|273700|3186
1692741600000|2023-08-22 22:00:00|276100|275300|280700|280600|281600|281500|275800|275300|3556
1692828000000|2023-08-23 22:00:00|282700|282400|284900|284700|287000|286800|282700|282400|4857
1692914400000|2023-08-24 22:00:00|282900|282600|284400|284200|286100|286000|282800|282400|2058
1693173600000|2023-08-27 22:00:00|286100|285600|286800|286600|287400|287100|285100|285000|1687
1693260000000|2023-08-28 22:00:00|287500|286800|290800|290600|290800|290700|287400|286800|3976
1693346400000|2023-08-29 22:00:00|290700|290300|292600|292400|294300|294200|290700|290300|3222
1693432800000|2023-08-30 22:00:00|293000|291300|295000|294800|297700|297500|292800|291300|3051
1693519200000|2023-08-31 22:00:00|293300|292200|292600|292400|295400|295200|292500|292200|3054
1693778400000|2023-09-03 22:00:00|293500|293000|292400|292200|295500|295200|291700|291500|2323
1693864800000|2023-09-04 22:00:00|290700|290400|289900|289700|292000|291700|289200|289000|3137
1693951200000|2023-09-05 22:00:00|287900|287100|292200|292100|294400|294200|283400|283200|4151
1694037600000|2023-09-06 22:00:00|291800|291200|291300|291100|294200|294100|289800|289600|3784
1694124000000|2023-09-07 22:00:00|293000|292600|290400|290200|293400|293000|288500|288200|3458
1694383200000|2023-09-10 22:00:00|290900|290400|288300|288100|291900|291400|287200|287100|3014
1694469600000|2023-09-11 22:00:00|288500|287800|284100|283900|290000|289800|283800|283700|3315
1694556000000|2023-09-12 22:00:00|283700|282500|281700|281500|283700|283000|277700|277600|4017
1694642400000|2023-09-13 22:00:00|282300|281600|285000|284800|285000|284900|278700|278600|3886
1694728800000|2023-09-14 22:00:00|287300|286100|286700|286500|289000|288700|284700|284500|3526
1694988000000|2023-09-17 22:00:00|282200|281200|284100|283900|286700|286500|281600|280900|3537
1695074400000|2023-09-18 22:00:00|282300|280200|282600|282400|284700|284500|281100|280200|2412
1695160800000|2023-09-19 22:00:00|286200|286000|296700|296500|297400|297200|285900|285500|5371
1695247200000|2023-09-20 22:00:00|293900|293500|294100|293900|300100|299800|292200|292000|6291
1695333600000|2023-09-21 22:00:00|292800|292200|296100|295900|298900|298700|291900|291600|3638
1695592800000|2023-09-24 22:00:00|295700|294900|293600|293400|295700|295100|290100|289900|5286
1695679200000|2023-09-25 22:00:00|292600|291100|294700|294500|296700|296400|292000|291100|4548
1695765600000|2023-09-26 22:00:00|294300|293900|293000|292800|297200|297000|291800|291600|6805
1695852000000|2023-09-27 22:00:00|293400|292700|297400|297200|299000|298800|287100|287000|4544
1695938400000|2023-09-28 22:00:00|299600|298900|298700|298400|303700|303400|297800|297700|4377
1696197600000|2023-10-01 22:00:00|299400|298300|293600|293400|299900|299600|292300|292100|5085
1696284000000|2023-10-02 22:00:00|293500|292800|291400|291200|297700|297400|291100|290900|5812
1696370400000|2023-10-03 22:00:00|289800|288800|290100|289900|292600|292400|288200|288100|5807
1696456800000|2023-10-04 22:00:00|291900|291300|290900|290600|294200|294100|289200|288900|3531
1696543200000|2023-10-05 22:00:00|290100|289300|284000|283800|291200|291000|276900|276700|9042
1696802400000|2023-10-08 22:00:00|279600|279000|283600|283400|286800|286600|277500|277300|4447
1696888800000|2023-10-09 22:00:00|285600|285000|292100|291800|292300|292100|285600|285000|3900
1696975200000|2023-10-10 22:00:00|291000|290000|289900|289800|294900|294600|288900|288200|4805
1697061600000|2023-10-11 22:00:00|294800|293800|291300|291100|297300|297000|287200|287000|9615
1697148000000|2023-10-12 22:00:00|289200|287400|289100|288900|290200|289800|286000|285800|3835
1697407200000|2023-10-15 22:00:00|289000|285700|291200|291000|292900|292700|287400|285700|2697
1697493600000|2023-10-16 22:00:00|290200|288500|288900|288700|291500|291400|287800|287600|3303
1697580000000|2023-10-17 22:00:00|286500|285600|289200|289000|290700|290500|286400|285600|4447
1697666400000|2023-10-18 22:00:00|287700|287000|288700|288500|293900|293700|287100|286600|6975
1697752800000|2023-10-19 22:00:00|290000|286000|287200|287000|290200|290100|285300|285100|5738
1698012000000|2023-10-22 22:00:00|287300|286200|284000|283800|288700|288500|278600|278300|6944
1698098400000|2023-10-23 22:00:00|285500|284500|283000|282800|286600|285900|279600|279400|6670
1698184800000|2023-10-24 22:00:00|282400|282300|285300|285100|286200|286100|281500|281400|5160
1698271200000|2023-10-25 22:00:00|284800|281100|290100|289900|290500|290300|282800|281100|5823
1698357600000|2023-10-26 22:00:00|291000|290300|301000|300800|303000|302800|290000|289600|9634
1698620400000|2023-10-29 23:00:00|302900|301700|298800|298700|303100|302900|295900|295700|5196
1698706800000|2023-10-30 23:00:00|298500|297200|302300|302100|305900|305700|298500|297200|5430
1698793200000|2023-10-31 23:00:00|303200|302400|302900|302700|305000|304800|301100|300800|3758
1698879600000|2023-11-01 23:00:00|304700|303900|307600|307400|308100|307900|304700|303900|4883
1698966000000|2023-11-02 23:00:00|308200|308000|305800|305600|308700|308600|303100|303000|4852
1699225200000|2023-11-05 23:00:00|305500|304800|303400|303200|306300|305700|300200|300000|3753
1699311600000|2023-11-06 23:00:00|305300|304700|305300|305100|308300|308200|303900|303600|4686
1699398000000|2023-11-07 23:00:00|306600|305900|306800|306600|307800|307600|301000|300900|2947
1699484400000|2023-11-08 23:00:00|305200|304000|311400|311200|312000|311900|304700|303900|4118
1699570800000|2023-11-09 23:00:00|309000|308700|316500|316300|318700|318600|309000|308700|6132
1699830000000|2023-11-12 23:00:00|317600|316800|316700|316400|319000|318900|314800|314500|3867
1699916400000|2023-11-13 23:00:00|318800|316900|318500|318300|319600|319300|314500|314200|4337
1700002800000|2023-11-14 23:00:00|319100|318700|325200|325100|327200|327100|319100|318700|5376
1700089200000|2023-11-15 23:00:00|325500|325000|322300|322100|325700|325400|320100|320000|3436
1700175600000|2023-11-16 23:00:00|323800|322700|323800|323600|325000|324800|322400|322200|3361
1700434800000|2023-11-19 23:00:00|322900|321400|323400|323300|324800|324600|321400|320700|2828
1700521200000|2023-11-20 23:00:00|325200|323600|326700|326500|328900|328800|324000|323600|2706
1700607600000|2023-11-21 23:00:00|318300|317400|323900|323600|327200|327000|318100|317400|4510
1700694000000|2023-11-22 23:00:00|324300|323300|322800|322600|324300|324000|321900|321700|4255
1700780400000|2023-11-23 23:00:00|322300|322000|325400|325200|325500|325400|321400|320800|2309
1701039600000|2023-11-26 23:00:00|326200|325700|325600|325400|327500|327300|324000|323900|2762
1701126000000|2023-11-27 23:00:00|326200|325200|323400|323200|326800|326600|321500|321400|3183
1701212400000|2023-11-28 23:00:00|326400|325700|324800|324600|332500|332300|324600|324500|4107
1701298800000|2023-11-29 23:00:00|325000|324500|327200|327000|327700|327600|323900|323500|3823
1701385200000|2023-11-30 23:00:00|327900|327600|330400|330200|331600|331400|327900|327600|2758
1701644400000|2023-12-03 23:00:00|331500|330200|330300|330100|333300|333100|329300|329000|2405
1701730800000|2023-12-04 23:00:00|331100|330200|329100|328900|331300|331000|328100|327900|2930
1701817200000|2023-12-05 23:00:00|330200|328600|336900|336700|338700|338500|329900|328600|7827
1701903600000|2023-12-06 23:00:00|335900|334900|337300|337100|338500|338300|334600|334500|4403
1701990000000|2023-12-07 23:00:00|337100|336500|338500|338300|339700|339600|333800|333700|6858
1702249200000|2023-12-10 23:00:00|338900|338100|341900|341700|342600|342400|337600|337300|3436
1702335600000|2023-12-11 23:00:00|343400|342400|343100|342900|344600|344500|340800|340600|2893
1702422000000|2023-12-12 23:00:00|345900|345400|346800|346600|351500|351200|345900|345400|5073
1702508400000|2023-12-13 23:00:00|350700|350100|343800|343600|350700|350300|340300|340200|7436
1702594800000|2023-12-14 23:00:00|327200|326500|347000|346800|348900|348700|327200|326500|8747
1702854000000|2023-12-17 23:00:00|345600|344500|348600|348300|348700|348500|344800|344500|4015
1702940400000|2023-12-18 23:00:00|349400|348800|347700|347500|352700|352500|347300|347200|3747
1703026800000|2023-12-19 23:00:00|347800|347300|348600|348400|350400|350200|347600|347200|3134
1703113200000|2023-12-20 23:00:00|349000|348200|347300|347100|350500|350300|346600|346400|3047
1703199600000|2023-12-21 23:00:00|346000|345500|348500|348300|348900|348800|345500|345100|2214
1703631600000|2023-12-26 23:00:00|348400|348000|347200|347000|349700|349400|346400|346200|2237
1703718000000|2023-12-27 23:00:00|349000|348400|344600|344400|349400|349000|344000|343900|2769
1703804400000|2023-12-28 23:00:00|346300|344300|347800|347600|348600|348500|345600|344300|1998
1704236400000|2024-01-02 23:00:00|345000|344700|339600|339400|346700|346100|338300|338200|5734
1704322800000|2024-01-03 23:00:00|343100|340900|337500|337300|343200|343000|335700|335500|4162
1704409200000|2024-01-04 23:00:00|335000|334000|333200|333000|336600|336300|329800|329700|4329
1704668400000|2024-01-07 23:00:00|333100|332200|335400|335200|335400|335300|328900|328700|3310
1704754800000|2024-01-08 23:00:00|338500|337800|338600|338400|339500|339300|334100|333900|4588
1704841200000|2024-01-09 23:00:00|338200|337200|339200|339000|340500|340300|337000|336800|3186
1704927600000|2024-01-10 23:00:00|340900|339700|338100|337900|342800|342500|337700|337600|3837
1705014000000|2024-01-11 23:00:00|339800|337700|339500|339300|340300|340100|336000|335800|3832
1705273200000|2024-01-14 23:00:00|341500|341100|339100|338900|342700|342500|338700|338600|2623
1705359600000|2024-01-15 23:00:00|338400|337300|339500|339300|341200|341100|337000|336700|8063
1705446000000|2024-01-16 23:00:00|337100|336700|335300|335100|337100|336900|334000|333900|3579
1705532400000|2024-01-17 23:00:00|336000|335000|334300|334100|336700|336100|330700|330500|3895
1705618800000|2024-01-18 23:00:00|338000|337400|334600|334400|338600|338100|333100|333000|3897
1705878000000|2024-01-21 23:00:00|337900|336800|336200|336100|340300|340100|334500|334400|3744
1705964400000|2024-01-22 23:00:00|337600|337000|330100|329900|337600|337000|329700|329600|5625
1706050800000|2024-01-23 23:00:00|331400|330000|331600|331500|332600|332300|328700|328500|5394
1706137200000|2024-01-24 23:00:00|342500|341500|358100|357900|358800|358700|342400|341500|11870
1706223600000|2024-01-25 23:00:00|358400|357300|364200|363900|366700|366600|356800|356200|5108
1706482800000|2024-01-28 23:00:00|361700|361000|368800|368600|369100|369000|360100|359800|4051
1706569200000|2024-01-29 23:00:00|368500|367500|360500|360300|370000|369700|360100|360000|6694
1706655600000|2024-01-30 23:00:00|363200|361700|361000|360800|366200|366000|359800|359700|5269
1706742000000|2024-01-31 23:00:00|357700|356600|361300|361100|362500|362300|357700|356600|4768
1706828400000|2024-02-01 23:00:00|364600|364400|357600|357400|365900|365600|356400|356200|5673
1707087600000|2024-02-04 23:00:00|357900|357600|358300|358100|359800|359600|355200|355000|6330
1707174000000|2024-02-05 23:00:00|361500|360900|361200|361000|363200|362700|357300|357200|4928
1707260400000|2024-02-06 23:00:00|362500|362100|367400|367200|367800|367700|360800|360500|3862
1707346800000|2024-02-07 23:00:00|368200|366400|364100|364000|369900|369300|363000|362900|3738
1707433200000|2024-02-08 23:00:00|362400|361500|358300|358100|365000|364800|358100|357800|3125
1707692400000|2024-02-11 23:00:00|358500|358000|360500|360300|361000|360900|357600|357500|2300
1707778800000|2024-02-12 23:00:00|362500|361700|360700|360500|362800|362600|356000|355800|4174
1707865200000|2024-02-13 23:00:00|361500|360700|367500|367300|368200|368000|361500|360700|4071
1707951600000|2024-02-14 23:00:00|368200|368000|367600|367400|371000|370800|363500|363300|5221
1708038000000|2024-02-15 23:00:00|366000|364800|367000|366800|369200|369100|363500|363200|3513
1708297200000|2024-02-18 23:00:00|365900|365300|369600|369400|369600|369400|363200|363000|2265
1708383600000|2024-02-19 23:00:00|372100|371600|374800|374600|376400|376300|371100|370800|4289
1708470000000|2024-02-20 23:00:00|368700|367500|371500|371300|379100|378500|367500|367300|4120
1708556400000|2024-02-21 23:00:00|374900|373700|376500|376300|377600|377200|372800|372700|4013
1708642800000|2024-02-22 23:00:00|376300|374800|379300|379100|380500|380300|376300|374800|4375
1708902000000|2024-02-25 23:00:00|381500|380300|381300|381100|385500|385400|378200|377900|5405
1708988400000|2024-02-26 23:00:00|381900|381200|374900|374800|381900|381300|373700|373600|5117
1709074800000|2024-02-27 23:00:00|374300|373400|371600|371400|374300|373700|369900|369700|3908
1709161200000|2024-02-28 23:00:00|374500|371500|371300|371100|374500|373300|366800|366700|3545
1709247600000|2024-02-29 23:00:00|372300|371500|372300|372100|373500|373200|368400|368100|3049
1709506800000|2024-03-03 23:00:00|372300|371100|370500|370300|372500|372100|368200|368100|3236
1709593200000|2024-03-04 23:00:00|370700|369900|369900|369700|371800|371200|367800|367700|4188
1709679600000|2024-03-05 23:00:00|371900|371100|375400|375300|377700|377500|371400|371100|6143
1709766000000|2024-03-06 23:00:00|375300|374100|386400|386200|387400|387200|374200|373900|5420
1709852400000|2024-03-07 23:00:00|387200|385900|390700|390500|391400|391200|385700|385100|5191
1710111600000|2024-03-10 23:00:00|388600|387800|393500|393300|394200|394000|388400|387800|6221
1710198000000|2024-03-11 23:00:00|396200|395200|398700|398500|398800|398600|391000|390700|4487
1710284400000|2024-03-12 23:00:00|397900|397700|397100|396900|399300|399000|394300|394100|3247
1710370800000|2024-03-13 23:00:00|398400|397900|396700|396500|399600|399500|395800|395600|3622
1710457200000|2024-03-14 23:00:00|397900|397300|402400|402200|403900|403700|394900|394800|7619
1710716400000|2024-03-17 23:00:00|400400|400000|407700|407500|408100|407900|398900|398600|7756
1710802800000|2024-03-18 23:00:00|408200|407400|408500|408300|408600|408400|404300|404000|4413
1710889200000|2024-03-19 23:00:00|409100|409000|410200|410000|411900|411700|407900|407700|4215
1710975600000|2024-03-20 23:00:00|412500|412000|410300|410100|415800|415500|408900|408800|8400
1711062000000|2024-03-21 23:00:00|409800|408900|410700|410500|412000|411900|402900|402700|4452
1711321200000|2024-03-24 23:00:00|405500|405100|406000|405800|408300|408100|403000|402800|4506
1711407600000|2024-03-25 23:00:00|407200|407000|404400|404200|410400|410200|403900|403700|3888
1711494000000|2024-03-26 23:00:00|403600|403200|401900|401800|405500|405200|401000|400800|4200
1711580400000|2024-03-27 23:00:00|402500|401700|401500|401300|402900|402700|398900|398700|3107
1712008800000|2024-04-01 22:00:00|400900|400500|402300|402100|406400|406300|400900|400500|4534
1712095200000|2024-04-02 22:00:00|402900|402400|405900|405700|407700|407600|398300|398100|4912
1712181600000|2024-04-03 22:00:00|403800|401500|395600|395400|406500|406200|392900|392800|4654
1712268000000|2024-04-04 22:00:00|390900|390300|394000|393800|395000|394700|389800|389100|3944
1712527200000|2024-04-07 22:00:00|395300|394800|395700|395500|396600|396400|391400|391200|7237
1712613600000|2024-04-08 22:00:00|397400|397000|396700|396500|400000|399900|394300|393900|4146
1712700000000|2024-04-09 22:00:00|399900|398100|402500|402300|404100|403900|395300|395100|5232
1712786400000|2024-04-10 22:00:00|405100|403700|399200|399000|412600|411900|393100|393000|8347
1712872800000|2024-04-11 22:00:00|404300|403500|392300|391900|405600|405100|391000|390800|6464
1713132000000|2024-04-14 22:00:00|392000|391200|389200|389000|394400|393700|388700|388600|4577
1713218400000|2024-04-15 22:00:00|386000|385600|388300|388100|389900|389800|385300|385100|4737
1713304800000|2024-04-16 22:00:00|387900|387000|388000|387800|391500|391400|386900|386700|7656
1713391200000|2024-04-17 22:00:00|395400|395200|390200|390000|395600|395200|386500|386300|4436
1713477600000|2024-04-18 22:00:00|388100|387500|393400|393200|394200|394100|387500|387100|5113
1713736800000|2024-04-21 22:00:00|397300|396500|393900|393700|398000|397600|392900|392800|5955
1713823200000|2024-04-22 22:00:00|393000|391700|397000|396800|398400|398200|391200|390700|4279
1713909600000|2024-04-23 22:00:00|396900|396300|400600|400400|401500|401300|396900|396300|3628
1713996000000|2024-04-24 22:00:00|400700|398500|392400|392200|401500|401100|389000|388800|7578
1714082400000|2024-04-25 22:00:00|396100|395200|396700|396500|397400|397000|391400|391200|2888
1714341600000|2024-04-28 22:00:00|397400|396000|394700|394500|398400|398200|394500|394300|3214
1714428000000|2024-04-29 22:00:00|395100|394100|394300|394100|397100|396900|393200|392800|3473
1714600800000|2024-05-01 22:00:00|392300|391900|396100|395900|399300|399200|390400|389900|5271
1714687200000|2024-05-02 22:00:00|396700|396100|399100|398900|403700|403400|395600|395300|3556
1714946400000|2024-05-05 22:00:00|400000|399200|399500|399300|401500|401200|397900|397700|2192
1715032800000|2024-05-06 22:00:00|401000|400100|406700|406500|406900|406800|396300|396100|5406
1715119200000|2024-05-07 22:00:00|408100|407200|407000|406300|410400|410300|406400|406200|3327
1715292000000|2024-05-09 22:00:00|409900|408700|405500|405300|412800|412200|404500|404300|4871
1715551200000|2024-05-12 22:00:00|406300|405900|409200|409000|410700|410500|405900|405500|3477
1715637600000|2024-05-13 22:00:00|408600|407600|405800|405600|409000|408500|402700|402400|3533
1715724000000|2024-05-14 22:00:00|406800|406400|410900|410700|412600|412400|403200|403000|4066
1715810400000|2024-05-15 22:00:00|411100|410200|410600|410400|412400|412300|408000|407500|3228
1715896800000|2024-05-16 22:00:00|412500|412000|416400|416200|417300|417100|409100|408800|4818
1716242400000|2024-05-20 22:00:00|417600|417000|417400|417200|420600|420500|414900|414100|3663
1716328800000|2024-05-21 22:00:00|419100|418200|415900|415800|420700|420500|415500|415400|3245
1716415200000|2024-05-22 22:00:00|415800|415200|424000|423800|424600|424500|415800|415200|4017
1716501600000|2024-05-23 22:00:00|423800|423400|422800|422600|425700|425500|420400|420300|3087
1716760800000|2024-05-26 22:00:00|422300|421700|425500|425300|425500|425300|419800|419600|2318
1716847200000|2024-05-27 22:00:00|427500|426800|422100|421900|430000|429700|421200|421000|4079
1716933600000|2024-05-28 22:00:00|420000|419500|421400|421200|425200|424900|419700|419400|4208
1717020000000|2024-05-29 22:00:00|420600|420000|420800|420600|421400|421100|415400|415200|3700
1717106400000|2024-05-30 22:00:00|422600|421700|423400|423200|423400|423200|418700|418600|3885
1717365600000|2024-06-02 22:00:00|425100|424700|420400|420200|425100|424700|415300|415100|3719
1717452000000|2024-06-03 22:00:00|422000|421400|425000|424800|426300|426100|420300|420100|3492
1717538400000|2024-06-04 22:00:00|427000|426100|432200|432000|434900|434500|426600|426100|3935
1717624800000|2024-06-05 22:00:00|434200|433700|432200|432000|435900|435700|431500|431400|3717
1717711200000|2024-06-06 22:00:00|434000|432600|431600|431400|434000|433100|427700|427500|3382
1717970400000|2024-06-09 22:00:00|434800|433700|434700|434600|439800|439600|432500|432200|4113
1718056800000|2024-06-10 22:00:00|436600|435900|435400|435200|438600|438200|431800|431600|3891
1718143200000|2024-06-11 22:00:00|436900|435800|436100|435900|438100|437700|434500|434400|3691
1718229600000|2024-06-12 22:00:00|436400|435100|434000|433800|436500|436100|430200|430000|4997
1718316000000|2024-06-13 22:00:00|433900|433400|429700|429500|434400|434200|428600|428400|4311
1718575200000|2024-06-16 22:00:00|430600|430100|432200|432000|434500|434200|429800|429700|4295
1718661600000|2024-06-17 22:00:00|434600|433500|432300|432100|436900|436700|431400|431200|3917
1718748000000|2024-06-18 22:00:00|432000|431600|427500|427300|433100|432600|424500|424300|3435
1718834400000|2024-06-19 22:00:00|428500|427800|432700|432600|434600|434400|427500|427000|3832
1718920800000|2024-06-20 22:00:00|432400|431600|431300|431100|434100|434000|429000|428800|2767
1719180000000|2024-06-23 22:00:00|429100|427500|435600|435400|436500|436400|428400|427500|3494
1719266400000|2024-06-24 22:00:00|434200|433000|434100|434000|437600|437400|433200|433000|2560
1719352800000|2024-06-25 22:00:00|436800|435600|433900|433700|439600|439400|432500|432400|2952
1719439200000|2024-06-26 22:00:00|435900|434700|435600|435400|437100|437000|432900|432800|2733
1719525600000|2024-06-27 22:00:00|436400|435700|424800|424600|437000|436500|424100|423900|3655
1719784800000|2024-06-30 22:00:00|429100|429000|431100|430900|431600|431400|426300|426100|3799
1719871200000|2024-07-01 22:00:00|428900|428500|428100|427900|429000|428600|418600|418300|4490
1719957600000|2024-07-02 22:00:00|429900|428500|431600|431400|432200|432000|425500|425100|4738
1720044000000|2024-07-03 22:00:00|431800|431000|431200|431000|433000|432800|429000|428700|2563
1720130400000|2024-07-04 22:00:00|433000|432400|426800|426600|433800|433300|426200|426100|4849
1720389600000|2024-07-07 22:00:00|426200|425500|430700|430500|432800|432600|425900|425500|2701
1720476000000|2024-07-08 22:00:00|430300|430000|436400|436300|439300|439200|430000|429600|4033
1720562400000|2024-07-09 22:00:00|438000|437200|433700|433500|438000|437300|430200|430000|2707
1720648800000|2024-07-10 22:00:00|435800|434600|436000|435800|438700|438500|434000|433600|3393
1720735200000|2024-07-11 22:00:00|436700|435500|437500|437300|437800|437600|431200|431100|2976
1720994400000|2024-07-14 22:00:00|436800|435700|429900|429700|438700|438500|429300|429100|2601
1721080800000|2024-07-15 22:00:00|425300|424300|429800|429600|430300|430100|424200|423400|3047
1721167200000|2024-07-16 22:00:00|427000|426000|421600|421400|428700|428500|419900|419800|5651
1721253600000|2024-07-17 22:00:00|422000|421900|423200|423000|425100|424800|418800|418500|4736
1721340000000|2024-07-18 22:00:00|421600|421500|422200|421900|426500|426300|421600|421400|3742
1721599200000|2024-07-21 22:00:00|425000|424900|430400|430200|431800|431700|425000|424900|4970
1721685600000|2024-07-22 22:00:00|414100|413600|413500|413200|417000|416800|405300|405100|12711
1721772000000|2024-07-23 22:00:00|414600|413000|419900|419600|420100|419900|411300|410600|4127
1721858400000|2024-07-24 22:00:00|417900|417600|418300|418100|421000|420300|414500|414300|4595
1721944800000|2024-07-25 22:00:00|418900|418300|420200|420000|421300|421100|415200|415000|4436
1722204000000|2024-07-28 22:00:00|422600|422000|423000|422900|425400|425200|421100|420900|4381
1722290400000|2024-07-29 22:00:00|423600|422600|423800|423600|427900|427700|420500|420400|3955
1722376800000|2024-07-30 22:00:00|427400|426800|429100|428900|431100|430900|424900|424400|1513
1722549600000|2024-08-01 22:00:00|424100|422300|417100|416900|426800|426300|414500|414200|8168
1722808800000|2024-08-04 22:00:00|410700|410600|409400|409200|414500|413900|403900|403800|7808
1722895200000|2024-08-05 22:00:00|411200|410400|408600|408400|412000|411200|402800|402600|5616
1722981600000|2024-08-06 22:00:00|409900|407800|416100|416000|417100|416900|408700|407800|6201
1723068000000|2024-08-07 22:00:00|412700|411600|413200|413000|414400|414300|406200|405900|4040
1723154400000|2024-08-08 22:00:00|414700|413800|417500|417300|418400|418300|413200|412900|3014
1723413600000|2024-08-11 22:00:00|419900|419100|413800|413600|419900|419100|411700|411500|3131
1723500000000|2024-08-12 22:00:00|414900|413700|412400|412300|415900|415500|406100|406000|3065
1723586400000|2024-08-13 22:00:00|414600|413700|416100|415800|416400|416200|410900|410800|2458
1723672800000|2024-08-14 22:00:00|417700|417000|417500|417300|419800|419500|414400|414200|2514
1723759200000|2024-08-15 22:00:00|417800|416900|417400|417200|421400|421100|416300|415700|2731
1724018400000|2024-08-18 22:00:00|416800|416300|420200|420000|421000|420900|415200|414500|2938
1724104800000|2024-08-19 22:00:00|420800|419900|417700|417500|421400|421000|417200|417000|2483
1724191200000|2024-08-20 22:00:00|417600|416800|418900|418700|419800|419600|414400|414300|3518
1724277600000|2024-08-21 22:00:00|419800|418600|419400|419300|422100|421900|416800|416500|2723
1724364000000|2024-08-22 22:00:00|419500|418700|421500|421400|422300|422200|418000|417300|2253
1724623200000|2024-08-25 22:00:00|420000|419200|420200|420000|421500|421300|418700|418500|1498
1724709600000|2024-08-26 22:00:00|421000|420300|420600|420400|421900|421800|415700|415600|2804
1724796000000|2024-08-27 22:00:00|422600|421800|436000|435800|436200|436000|421600|421000|5681
1724882400000|2024-08-28 22:00:00|436500|435700|437000|436800|441700|440800|436200|435700|3956
1724968800000|2024-08-29 22:00:00|437900|436500|434100|433900|438800|438600|434000|433800|2502
1725228000000|2024-09-01 22:00:00|434900|434000|433900|433700|435700|435500|430400|430100|3856
1725314400000|2024-09-02 22:00:00|434800|434100|440700|440500|441600|441400|434100|433600|2995
1725400800000|2024-09-03 22:00:00|437400|436300|444600|444400|444900|444800|435300|435000|4219
1725487200000|2024-09-04 22:00:00|443700|442500|437900|437700|447000|446700|435200|435000|5307
1725573600000|2024-09-05 22:00:00|439900|436800|441000|440900|444900|444800|436300|436000|5290
1725832800000|2024-09-08 22:00:00|443800|443000|447600|447400|450000|449800|443200|442700|4207
1725919200000|2024-09-09 22:00:00|449300|449000|449200|449000|451500|451300|447700|447100|3628
1726005600000|2024-09-10 22:00:00|450000|449200|452700|452500|456400|456300|446600|446400|5794
1726092000000|2024-09-11 22:00:00|455900|455400|454500|454300|456900|456500|452000|451800|5230
1726178400000|2024-09-12 22:00:00|456100|454600|455900|455700|457300|457200|453600|453400|3079
1726437600000|2024-09-15 22:00:00|454300|453000|456900|456700|458100|457900|453400|452800|4234
1726524000000|2024-09-16 22:00:00|457000|455700|454600|454400|459500|459400|452800|452600|4635
1726610400000|2024-09-17 22:00:00|455600|454700|445300|445100|455800|455500|445000|444900|3112
1726696800000|2024-09-18 22:00:00|447700|446800|446900|446800|448000|447700|440300|440100|4423
1726783200000|2024-09-19 22:00:00|449000|447900|450100|450000|453900|453300|446900|446300|4241
1727042400000|2024-09-22 22:00:00|448900|445300|452500|452300|454900|454600|446900|445300|3262
1727128800000|2024-09-23 22:00:00|455700|454900|454700|454500|455900|455400|450500|450100|4433
1727215200000|2024-09-24 22:00:00|456700|453700|467300|467200|467500|467300|456100|453700|3580
1727301600000|2024-09-25 22:00:00|469000|468200|459900|459700|469000|468600|457100|457000|6669
1727388000000|2024-09-26 22:00:00|459600|458300|461600|461400|462800|462600|457900|457400|2916
1727647200000|2024-09-29 22:00:00|459800|459000|464700|464400|467900|467700|459400|458800|4283
1727733600000|2024-09-30 22:00:00|464900|463700|459500|459300|468400|468100|458400|458100|4783
1727820000000|2024-10-01 22:00:00|459100|458600|453900|453700|460000|459700|453500|453300|4150
1727906400000|2024-10-02 22:00:00|455900|455400|449000|448800|457300|456500|448400|448200|3908
1727992800000|2024-10-03 22:00:00|450100|449000|444100|443900|450100|449000|442200|442100|4701
1728252000000|2024-10-06 22:00:00|444600|443700|441000|440800|444900|444500|439900|439700|4188
1728338400000|2024-10-07 22:00:00|443700|443200|445200|445100|446700|446600|441400|440900|4119
1728424800000|2024-10-08 22:00:00|444800|442400|441900|433600|447100|446300|440800|433600|4554
1728511200000|2024-10-09 22:00:00|459200|456000|442500|442400|459200|457500|441700|441500|11031
1728597600000|2024-10-10 22:00:00|444900|444500|440500|439800|444900|444500|437600|437400|4019
1728856800000|2024-10-13 22:00:00|444000|442700|449100|448900|449800|449500|443700|442700|7454
1728943200000|2024-10-14 22:00:00|450600|450000|447600|447400|454600|454400|447200|447000|7307
1729029600000|2024-10-15 22:00:00|444800|443800|439900|439700|446300|446000|439600|439500|6445
1729116000000|2024-10-16 22:00:00|434400|434000|433000|432100|437300|437200|429600|429300|6224
1729202400000|2024-10-17 22:00:00|431900|431300|434400|434200|434800|434700|430200|430000|4857
1729461600000|2024-10-20 22:00:00|433700|432200|427700|427400|435100|434900|427300|427100|3113
1729548000000|2024-10-21 22:00:00|428200|427300|423900|423700|428200|427300|420500|420300|4400
1729634400000|2024-10-22 22:00:00|423200|422100|422300|422100|426700|426500|422200|422000|3628
1729720800000|2024-10-23 22:00:00|422000|421600|419500|419300|424900|424600|418900|418800|5246
1729807200000|2024-10-24 22:00:00|418700|418400|418300|418100|419900|419400|415100|415000|4029
1730070000000|2024-10-27 23:00:00|418900|418400|419600|419400|422000|421700|417500|417400|3269
1730156400000|2024-10-28 23:00:00|421200|420500|416200|416000|422200|421700|414900|414700|4009
1730242800000|2024-10-29 23:00:00|417600|417000|413500|413300|417700|417300|412000|411800|5452
1730329200000|2024-10-30 23:00:00|414200|413600|407900|407700|414400|414000|404600|404500|4979
1730415600000|2024-10-31 23:00:00|409200|408200|413400|413000|413700|413500|407900|407300|3365
1730674800000|2024-11-03 23:00:00|412700|411400|410200|410000|413000|412900|409400|409300|4093
1730761200000|2024-11-04 23:00:00|409700|409000|405700|405500|410300|410000|404100|403900|5132
1730847600000|2024-11-05 23:00:00|407200|406100|393900|393700|409000|408800|391900|391800|6900
1730934000000|2024-11-06 23:00:00|392700|391900|390100|389900|397600|397400|389000|388900|7540
1731020400000|2024-11-07 23:00:00|395000|394100|389200|389100|395000|394100|388800|388600|3927
1731279600000|2024-11-10 23:00:00|392900|392800|395400|395100|398000|397900|391500|391100|3361
1731366000000|2024-11-11 23:00:00|393900|393400|388600|388400|393900|393700|388600|388400|9287
1731452400000|2024-11-12 23:00:00|387300|386500|382300|382100|388300|388000|378500|378200|7462
1731538800000|2024-11-13 23:00:00|385800|384700|384200|384000|385800|385700|382100|381900|6068
1731625200000|2024-11-14 23:00:00|377800|376600|377600|377400|380400|380100|376100|375900|5475
1731884400000|2024-11-17 23:00:00|379200|377500|379900|379700|380900|380800|377400|377300|3755
1731970800000|2024-11-18 23:00:00|382500|381400|385800|385600|386400|386300|381300|380900|7088
1732057200000|2024-11-19 23:00:00|389900|389400|386200|386000|390000|389500|382600|382500|5591
1732143600000|2024-11-20 23:00:00|387000|386400|392900|392700|393800|393700|385900|385700|5637
1732230000000|2024-11-21 23:00:00|393600|393100|393800|393600|397500|397300|392800|392500|4611
1732489200000|2024-11-24 23:00:00|393300|393200|390400|390300|395000|394400|387600|387500|7101
1732575600000|2024-11-25 23:00:00|391700|391200|388300|388100|393200|393000|387800|387600|4440
1732662000000|2024-11-26 23:00:00|389400|388600|387700|387500|391200|390500|386600|386500|3901
1732748400000|2024-11-27 23:00:00|392100|386400|386900|386800|392100|388800|383000|382900|2600
1732834800000|2024-11-28 23:00:00|386800|386100|387000|386800|387800|387600|384700|384600|4581
1733094000000|2024-12-01 23:00:00|388500|387600|389400|389200|389600|389400|385800|385700|3727
1733180400000|2024-12-02 23:00:00|386200|385500|389700|389500|390300|390200|385600|385000|5833
1733266800000|2024-12-03 23:00:00|389600|389400|398900|390400|398900|390900|385300|385100|4206
1733353200000|2024-12-04 23:00:00|391200|390100|391100|390900|395300|395100|388300|388100|4354
1733439600000|2024-12-05 23:00:00|391800|390600|394600|394400|394600|394500|389200|389000|11234
1733698800000|2024-12-08 23:00:00|395200|394000|390000|389900|395300|394800|389200|388900|4512
1733785200000|2024-12-09 23:00:00|389900|389700|398100|397900|398300|398200|389900|389700|4316
1733871600000|2024-12-10 23:00:00|398900|396000|404900|404500|405100|405000|396500|396000|5100
1733958000000|2024-12-11 23:00:00|402700|400200|405500|395700|408900|408700|399200|395700|6100
1734044400000|2024-12-12 23:00:00|404200|403300|401600|401300|404700|404600|400800|400500|3961
1734303600000|2024-12-15 23:00:00|401600|401200|403900|403700|404700|404600|400300|400100|3984
1734390000000|2024-12-16 23:00:00|401700|401000|406500|406300|411400|411200|399800|399400|5507
1734476400000|2024-12-17 23:00:00|407200|406400|396900|396600|409600|408600|396100|396000|4894
1734562800000|2024-12-18 23:00:00|390000|389200|391700|391500|393300|393100|389000|388300|3740
1734649200000|2024-12-19 23:00:00|387400|387000|392700|392500|392900|392700|387000|386300|5112
1734908400000|2024-12-22 23:00:00|391600|390700|395300|395100|396900|396700|390800|390400|3309
1735254000000|2024-12-26 23:00:00|396800|393000|397500|397300|398800|398700|393700|393000|2753
1735513200000|2024-12-29 23:00:00|397700|395300|400000|392700|400000|398300|394200|392700|2089
1735858800000|2025-01-02 23:00:00|399800|399000|394000|393800|399800|399300|392000|391800|3335
1736118000000|2025-01-05 23:00:00|395900|395100|387600|387400|396300|395800|384200|384000|5216
1736204400000|2025-01-06 23:00:00|388900|388100|390100|389900|392400|392200|387100|387000|4788
1736290800000|2025-01-07 23:00:00|389600|389200|390000|386600|391300|391100|385600|385500|3889
1736377200000|2025-01-08 23:00:00|389100|388300|393900|393700|394200|394000|387300|387000|3690
1736463600000|2025-01-09 23:00:00|394000|392900|389700|389600|394700|394600|388700|388600|5113
1736722800000|2025-01-12 23:00:00|388400|387800|388900|388700|389200|389100|385800|385600|3950
1736809200000|2025-01-13 23:00:00|390600|390000|384800|384600|390800|390200|383900|383800|7283
1736895600000|2025-01-14 23:00:00|384900|384500|388800|388600|391600|391400|383600|383400|4520
1736982000000|2025-01-15 23:00:00|389100|388900|390600|390300|390900|390800|385100|385000|5844
1737068400000|2025-01-16 23:00:00|391100|391000|393500|393300|396400|396200|388900|388600|6506
1737327600000|2025-01-19 23:00:00|391000|389800|395800|395600|396700|396500|391000|389800|3480
1737414000000|2025-01-20 23:00:00|396800|396300|404800|389700|404800|397400|394500|389700|4698
1737500400000|2025-01-21 23:00:00|394500|394000|395300|395100|398300|398100|393900|393500|5813
1737586800000|2025-01-22 23:00:00|394000|393100|401600|394200|401600|396000|389000|388700|6013
1737673200000|2025-01-23 23:00:00|383900|380000|380000|372500|398800|398300|379700|372500|11905
1737932400000|2025-01-26 23:00:00|395000|394700|404700|404400|405400|405200|387600|387100|10367
1738018800000|2025-01-27 23:00:00|401300|400300|403600|395500|408700|408500|399700|395500|5193
1738105200000|2025-01-28 23:00:00|403900|403300|397100|397000|404300|403800|394200|394100|5338
1738191600000|2025-01-29 23:00:00|402200|400400|400300|400100|402400|402300|395900|395600|5124
1738278000000|2025-01-30 23:00:00|405000|404700|398000|397800|405000|404700|397700|397600|4521
1738537200000|2025-02-02 23:00:00|394900|394100|393700|393500|397100|396900|393200|392600|3929
1738623600000|2025-02-03 23:00:00|392000|391900|390300|390100|393900|393700|389700|389500|3813
1738710000000|2025-02-04 23:00:00|391500|391300|392000|391800|395700|395500|388900|388800|5443
1738796400000|2025-02-05 23:00:00|393300|392700|390100|389900|394300|393900|386800|386700|3898
1738882800000|2025-02-06 23:00:00|391500|390800|393700|379100|393700|393200|386300|379100|4624
1739142000000|2025-02-09 23:00:00|385000|384800|389900|377500|389900|386400|380200|377500|7070
1739228400000|2025-02-10 23:00:00|384400|383600|383500|383300|386000|385700|379900|379700|6327
1739314800000|2025-02-11 23:00:00|384000|383500|384700|380100|385300|385100|381600|380100|3667
1739401200000|2025-02-12 23:00:00|387100|386800|393100|392900|393600|393400|381800|381500|6159
1739487600000|2025-02-13 23:00:00|403700|402500|402700|402500|403700|403000|396500|396200|5523
1739746800000|2025-02-16 23:00:00|404100|402100|403600|403400|405100|404600|401400|401300|3541
1739833200000|2025-02-17 23:00:00|403700|402700|400300|400100|403700|403000|398500|398200|3361
1739919600000|2025-02-18 23:00:00|398900|398300|393500|393300|400400|400100|393300|393100|2981
1740006000000|2025-02-19 23:00:00|392100|391200|390400|390200|392800|392500|388600|388400|4081
1740092400000|2025-02-20 23:00:00|391000|390700|391000|390900|392800|392300|387800|387600|3613
1740351600000|2025-02-23 23:00:00|394500|393900|400600|392800|400600|400400|391700|391600|5215
1740438000000|2025-02-24 23:00:00|399000|398100|397900|397800|401000|400900|395500|395400|4273
1740524400000|2025-02-25 23:00:00|397400|397000|404300|404100|407000|406900|397400|397000|5806
1740610800000|2025-02-26 23:00:00|403400|402200|402900|402700|404100|403900|399200|398900|4923
1740697200000|2025-02-27 23:00:00|399100|398000|409900|405700|409900|406100|399100|398000|3572
1740956400000|2025-03-02 23:00:00|404200|403100|408700|408500|409100|409000|400700|400500|5988
1741042800000|2025-03-03 23:00:00|409100|406200|409300|409000|411400|411200|405300|405200|5372
1741129200000|2025-03-04 23:00:00|409600|408400|396700|396500|409900|409300|396300|396200|6413
1741215600000|2025-03-05 23:00:00|394500|393900|399500|392000|399500|394800|387100|386900|6444
1741302000000|2025-03-06 23:00:00|393300|392500|400700|400300|400800|400600|391200|391000|7041
1741561200000|2025-03-09 23:00:00|403600|402600|404900|397100|409500|409400|399300|397100|11990
1741647600000|2025-03-10 23:00:00|406100|405300|405300|390100|408800|408500|396300|390100|7006
1741734000000|2025-03-11 23:00:00|399400|398000|406000|405800|406400|406300|397900|397500|7137
1741820400000|2025-03-12 23:00:00|403100|402500|404900|404800|410900|410700|401400|400600|6205
1741906800000|2025-03-13 23:00:00|405400|403900|395800|395600|406300|405900|394300|393900|6443
1742166000000|2025-03-16 23:00:00|398400|398000|397500|397300|400000|399800|392100|391900|4592
1742252400000|2025-03-17 23:00:00|397900|397200|404100|388900|404100|399100|393400|388900|6464
1742338800000|2025-03-18 23:00:00|397800|397100|397100|396900|398500|398300|394000|393800|2755
1742425200000|2025-03-19 23:00:00|395800|395000|403300|402800|403300|403100|394300|394100|5705
1742511600000|2025-03-20 23:00:00|403200|402400|391900|391700|403300|403000|389400|389200|8245
1742770800000|2025-03-23 23:00:00|386600|386100|387900|383500|388300|388100|380800|380700|6064
1742857200000|2025-03-24 23:00:00|385000|384100|380700|380500|385700|385400|377300|377100|6780
1742943600000|2025-03-25 23:00:00|380100|379600|378500|378200|380100|379600|373600|373500|7010
1743030000000|2025-03-26 23:00:00|379900|378700|379700|379400|382000|381800|377300|377100|5475
1743116400000|2025-03-27 23:00:00|381200|380300|383800|383600|384700|384500|378500|378400|5302
1743372000000|2025-03-30 22:00:00|381700|380600|381200|381000|383900|383600|379100|378900|3475
1743458400000|2025-03-31 22:00:00|381500|380900|382000|381800|385400|384900|380500|380300|4025
1743544800000|2025-04-01 22:00:00|379400|378000|382800|382600|382800|382600|376600|376500|5368
1743631200000|2025-04-02 22:00:00|370800|370000|385700|385400|385700|385500|370800|369900|8013
1743717600000|2025-04-03 22:00:00|385300|384000|384200|384000|397100|396900|382300|382200|16619
1743976800000|2025-04-06 22:00:00|368000|364100|352600|352300|369800|369000|351500|351200|17126
1744063200000|2025-04-07 22:00:00|353200|352100|364000|357200|364000|360100|348500|348100|9698
1744149600000|2025-04-08 22:00:00|350000|348500|355200|354800|357700|357600|344100|343900|15918
1744236000000|2025-04-09 22:00:00|389500|385800|367600|367400|389500|386300|366700|366400|10313
1744322400000|2025-04-10 22:00:00|369900|368900|373600|373300|375600|375400|363200|363100|7344
1744581600000|2025-04-13 22:00:00|377600|376800|376600|376400|377600|377100|371900|371700|5255
1744668000000|2025-04-14 22:00:00|378400|375900|377200|376900|378400|377400|373300|373100|5757
1744754400000|2025-04-15 22:00:00|375900|374100|373500|373300|375900|375400|370500|370300|5790
1744840800000|2025-04-16 22:00:00|375000|374100|375600|375400|377200|377000|371900|371500|5062
1745272800000|2025-04-21 22:00:00|379800|379100|387100|372500|387100|381000|374600|372500|4393
1745359200000|2025-04-22 22:00:00|380500|380200|377900|370600|387300|387000|377700|370600|5268
1745445600000|2025-04-23 22:00:00|377400|376700|384200|384000|386400|386200|377300|376700|3906
1745532000000|2025-04-24 22:00:00|386900|383900|386500|386300|390000|389800|384200|383500|3416
1745791200000|2025-04-27 22:00:00|387300|385400|387100|386900|388200|388100|384700|384600|3183
1745877600000|2025-04-28 22:00:00|388500|387600|395300|393300|395500|395400|387300|387100|4228
1745964000000|2025-04-29 22:00:00|392700|391800|396800|396500|398300|398200|392100|391400|4195
1746136800000|2025-05-01 22:00:00|401000|397000|405400|404300|405900|405800|397200|397000|4070
1746396000000|2025-05-04 22:00:00|405100|404600|403800|403600|406300|406100|401400|401200|2403
1746482400000|2025-05-05 22:00:00|403700|402400|402500|400900|406700|406500|402000|400900|3096
1746568800000|2025-05-06 22:00:00|401500|400700|398400|398100|402800|402500|397600|397400|2435
1746655200000|2025-05-07 22:00:00|398700|397700|401000|399500|401400|401300|398000|397700|3862
1746741600000|2025-05-08 22:00:00|401800|400200|400900|400600|403500|403300|398400|398000|2062
1747000800000|2025-05-11 22:00:00|405900|405000|396900|387900|406600|406000|394800|387900|4394
1747087200000|2025-05-12 22:00:00|397000|396700|395700|395500|399400|399200|394000|393700|3382
1747173600000|2025-05-13 22:00:00|393900|392900|397200|396900|400200|400100|393500|392900|3236
1747260000000|2025-05-14 22:00:00|399900|399300|410300|409700|410300|409700|398600|398400|4111
1747346400000|2025-05-15 22:00:00|412400|411000|407700|406900|415800|415700|407500|406900|6450
1747605600000|2025-05-18 22:00:00|408700|407800|410400|410000|411000|410800|405400|405200|2955
1747692000000|2025-05-19 22:00:00|411800|411300|413300|413100|413800|413600|410600|410400|3383
1747778400000|2025-05-20 22:00:00|408800|408200|412000|411800|412100|412000|407400|407200|2637
1747864800000|2025-05-21 22:00:00|410200|409800|406400|406200|412200|411700|404700|404600|3742
1747951200000|2025-05-22 22:00:00|409600|408600|409400|409200|413500|413300|406700|406400|5541
1748210400000|2025-05-25 22:00:00|413400|412400|413400|413200|414700|414600|411100|411000|2290
1748296800000|2025-05-26 22:00:00|414300|412000|417900|417700|419000|418900|412800|412000|2963
1748383200000|2025-05-27 22:00:00|415500|414500|410600|410400|416300|416100|410500|410300|2701
1748556000000|2025-05-29 22:00:00|412900|411500|413900|412900|417800|417600|412200|411400|2889
1748815200000|2025-06-01 22:00:00|412200|412000|416800|416400|417200|417000|409500|409300|2759
1748901600000|2025-06-02 22:00:00|417000|415800|415300|413900|417900|417300|412500|412400|2957
1748988000000|2025-06-03 22:00:00|416900|415600|422300|422000|423600|423500|415200|414800|3461
1749074400000|2025-06-04 22:00:00|422800|421500|419900|419700|423600|423400|419600|419400|2750
1749160800000|2025-06-05 22:00:00|421400|420000|417700|417500|421400|420600|416800|416600|1698
1749506400000|2025-06-09 22:00:00|417200|417000|418400|418200|419100|418900|413200|413000|4709
1749592800000|2025-06-10 22:00:00|419300|418900|418000|417800|420100|419900|416400|415800|3795
1749679200000|2025-06-11 22:00:00|416300|415400|416800|416200|418300|418200|414100|413700|2901
1749765600000|2025-06-12 22:00:00|416000|411000|411500|411300|416300|416100|411100|410800|3598
1750024800000|2025-06-15 22:00:00|420300|402000|410600|409000|420300|411600|407200|402000|4880
1750111200000|2025-06-16 22:00:00|405900|405200|411500|410400|414900|414700|405700|405200|4499
1750197600000|2025-06-17 22:00:00|410900|409900|411600|411300|416100|415900|407800|407700|5476
1750284000000|2025-06-18 22:00:00|407500|406100|404800|404600|409800|409500|404600|404500|2689
1750370400000|2025-06-19 22:00:00|405900|401100|401000|399100|407200|406600|398900|398800|4216
1750629600000|2025-06-22 22:00:00|400000|398900|399100|398500|403200|403000|398000|397800|3563
1750716000000|2025-06-23 22:00:00|403100|402400|399100|398900|403900|403100|396900|396700|3342
1750802400000|2025-06-24 22:00:00|399600|397700|391500|390400|399600|398300|390800|390400|4008
1750888800000|2025-06-25 22:00:00|393100|391700|387700|387500|393100|391700|384300|384200|5278
1750975200000|2025-06-26 22:00:00|389800|389600|390900|389700|392700|392500|388500|388000|3201
1751234400000|2025-06-29 22:00:00|392300|391300|383500|381700|393000|391900|382100|381700|5355
1751320800000|2025-06-30 22:00:00|385200|384800|388100|386700|388100|387500|382400|382300|3989
1751407200000|2025-07-01 22:00:00|388900|387400|385400|385300|389300|389200|385000|384800|3886
1751493600000|2025-07-02 22:00:00|388500|388100|386400|379200|390000|389800|385200|379200|3859
1751580000000|2025-07-03 22:00:00|386800|384900|386900|386500|387600|387400|383700|383600|1942
1751839200000|2025-07-06 22:00:00|388000|387000|385200|385000|388800|388400|384300|384100|2335
1751925600000|2025-07-07 22:00:00|390500|389700|386600|386500|390500|389700|383300|383200|3193
1752012000000|2025-07-08 22:00:00|386100|385500|390000|375400|390000|385700|382600|375400|3521
1752098400000|2025-07-09 22:00:00|384600|383700|385200|385000|385500|385200|382900|382700|4121
1752184800000|2025-07-10 22:00:00|384100|383200|378500|378300|385000|384500|378400|378200|4186
1752444000000|2025-07-13 22:00:00|378600|378100|377400|377200|378800|378500|375900|375800|3091
1752530400000|2025-07-14 22:00:00|377300|376900|375600|375400|378600|378400|375300|375100|4047
1752616800000|2025-07-15 22:00:00|374800|374600|375500|375300|377100|376900|372700|372500|3813
1752703200000|2025-07-16 22:00:00|377200|377100|376900|376700|379700|379600|376500|376100|5395
1752789600000|2025-07-17 22:00:00|378700|377300|379200|379000|380700|380400|376400|376300|3848
1753048800000|2025-07-20 22:00:00|380900|380500|383300|383100|384300|384200|379900|379700|7720
1753135200000|2025-07-21 22:00:00|365100|364400|365000|364700|366300|366200|356300|356000|13895
1753221600000|2025-07-22 22:00:00|361300|361100|364600|364400|366100|365800|360300|360100|6040
1753308000000|2025-07-23 22:00:00|366500|366200|362100|361900|366900|366800|359200|359100|5507
1753394400000|2025-07-24 22:00:00|362000|361000|355500|355300|362000|361100|353500|353300|5298
1753653600000|2025-07-27 22:00:00|357000|356100|352500|352300|357200|357000|351300|351200|6257
1753740000000|2025-07-28 22:00:00|352000|351200|349600|349500|352600|352400|349100|349000|8409
1753826400000|2025-07-29 22:00:00|352300|349900|344400|344200|352300|352100|343900|343800|4579
1753912800000|2025-07-30 22:00:00|342500|342200|341400|341200|345800|345600|341000|340800|5143
1754258400000|2025-08-03 22:00:00|336700|336400|342200|342000|343700|343500|335300|334900|7547
1754344800000|2025-08-04 22:00:00|343600|343300|342900|342700|344800|344700|341400|341200|3234
1754431200000|2025-08-05 22:00:00|343900|343400|341200|341000|344500|344200|340800|340600|4863
1754517600000|2025-08-06 22:00:00|341300|340300|341800|341600|344400|344300|339000|338900|4531
1754604000000|2025-08-07 22:00:00|343100|342700|339700|339500|344100|343700|338400|338300|2885
1754863200000|2025-08-10 22:00:00|341200|340000|336800|336600|342100|341800|336200|336100|4151
1754949600000|2025-08-11 22:00:00|339100|338300|336300|335600|339100|338700|334100|333900|2673
1755036000000|2025-08-12 22:00:00|337700|336800|333800|333600|337900|337800|331900|331700|10797
1755122400000|2025-08-13 22:00:00|338900|336600|332000|331900|338900|337500|331300|331200|6455
1755208800000|2025-08-14 22:00:00|333100|332000|332100|331900|333700|333600|330400|330200|5960
1755468000000|2025-08-17 22:00:00|333900|333300|334500|334300|334700|334500|332700|332200|3512
1755554400000|2025-08-18 22:00:00|334300|333700|338300|338100|338300|338200|333200|333000|3688
1755640800000|2025-08-19 22:00:00|339500|339100|346900|346700|347100|347000|337400|337100|5906
1755727200000|2025-08-20 22:00:00|345000|343500|341800|341100|345100|344600|340200|340100|4465
1755813600000|2025-08-21 22:00:00|342200|340600|343700|343500|344100|344000|341300|340600|2640
1756072800000|2025-08-24 22:00:00|343400|343000|341300|340100|345200|345000|340200|340100|3360
1756159200000|2025-08-25 22:00:00|340500|340400|339700|339500|343500|343300|339600|339500|4174
1756245600000|2025-08-26 22:00:00|333000|332200|338000|337500|339800|339600|330000|329500|6703
1756332000000|2025-08-27 22:00:00|339300|338400|337900|336900|340400|340000|336600|336500|3590
1756418400000|2025-08-28 22:00:00|338700|337900|337700|337500|340500|340200|336800|336700|2836
1756677600000|2025-08-31 22:00:00|337900|337500|338500|338300|340900|340700|336300|336000|2929
1756764000000|2025-09-01 22:00:00|340600|338100|339800|339600|344200|344000|337500|337000|5331
1756850400000|2025-09-02 22:00:00|343000|340100|344700|344500|345400|345200|339900|339700|6507
1756936800000|2025-09-03 22:00:00|344600|343100|348800|348600|354600|354400|344100|343100|9518
1757023200000|2025-09-04 22:00:00|347000|346500|350600|349500|352000|351800|346500|346000|5775
1757282400000|2025-09-07 22:00:00|351400|349400|350400|350300|351500|351300|348400|348200|5712
1757368800000|2025-09-08 22:00:00|354200|354000|353200|353000|355900|355800|352500|352400|4437
1757455200000|2025-09-09 22:00:00|352600|352500|341700|341600|353300|352700|339900|339800|7042
1757541600000|2025-09-10 22:00:00|342300|341700|342000|341800|344200|343900|339700|339600|4669
1757628000000|2025-09-11 22:00:00|343900|343400|342200|342000|344700|344500|340900|340700|3085
1757887200000|2025-09-14 22:00:00|343800|342900|340700|340500|344300|344200|340200|340100|4794
1757973600000|2025-09-15 22:00:00|338800|338500|335300|335100|341100|340900|332300|332100|6422
1758060000000|2025-09-16 22:00:00|334800|334100|331900|331700|334800|334400|331700|331500|5545
1758146400000|2025-09-17 22:00:00|330900|330300|331400|331300|333500|333300|329100|329000|5208
1758232800000|2025-09-18 22:00:00|330400|330000|332100|332000|334700|334600|329500|329200|4681
1758492000000|2025-09-21 22:00:00|330600|330300|327500|327300|332800|332700|327100|327000|3619
1758578400000|2025-09-22 22:00:00|328200|327500|326900|326800|331600|331300|326700|326500|3496
1758664800000|2025-09-23 22:00:00|324300|323100|323600|323400|325400|325300|321700|321500|5745
1758751200000|2025-09-24 22:00:00|323400|323000|319800|319600|324300|324000|319800|319600|3863
1758837600000|2025-09-25 22:00:00|318000|317500|319600|319400|320900|320700|318000|317500|3255
1759096800000|2025-09-28 22:00:00|322500|322100|322700|322500|323500|323200|320200|320100|3461
1759183200000|2025-09-29 22:00:00|320800|320600|322600|322400|324200|324000|318100|318000|5232
1759269600000|2025-09-30 22:00:00|320700|320500|321300|321100|324800|324600|320300|320200|5622
1759356000000|2025-10-01 22:00:00|321200|321000|323500|323300|325700|325500|320100|319900|6485
1759442400000|2025-10-02 22:00:00|325000|324500|324700|324500|326500|326300|321200|321000|6020
1759701600000|2025-10-05 22:00:00|325300|325000|323700|323200|326100|325900|322400|322200|6353
1759788000000|2025-10-06 22:00:00|324000|323000|331400|330000|335100|334900|324000|323000|7979
1759874400000|2025-10-07 22:00:00|327400|327000|345200|337800|345200|339800|326900|326400|8662
1759960800000|2025-10-08 22:00:00|337600|337100|338500|338400|341200|341100|336500|336400|8118
1760047200000|2025-10-09 22:00:00|338600|338300|335100|335000|341200|341100|334300|334200|5241