928101600000|1999-05-30 22:00:00|731|731|725|725|731|731|723|723|4284300
928188000000|1999-05-31 22:00:00|730|730|712|712|730|730|705|705|8304900
928274400000|1999-06-01 22:00:00|710|710|715|715|720|720|710|710|13121400
928360800000|1999-06-02 22:00:00|714|714|714.1|714.1|721|721|710|710|10242600
928447200000|1999-06-03 22:00:00|717|717|717|717|717|717|710|710|7271600
928706400000|1999-06-06 22:00:00|720|720|720|720|726|726|715|715|9047800
928792800000|1999-06-07 22:00:00|725|725|728.94|728.94|735|735|724|724|9753300
928879200000|1999-06-08 22:00:00|735|735|743|743|749|749|730|730|8568400
928965600000|1999-06-09 22:00:00|747|747|752|752|756|756|740|740|16827400
929052000000|1999-06-10 22:00:00|750|750|751.12|751.12|755|755|750|750|2890100
929311200000|1999-06-13 22:00:00|755|755|752|752|760|760|750|750|6297800
929397600000|1999-06-14 22:00:00|750|750|755|755|760|760|748|748|6576100
929484000000|1999-06-15 22:00:00|760|760|750|750|760|760|742|742|5620000
929570400000|1999-06-16 22:00:00|747|747|747|747|751|751|742|742|10384800
929656800000|1999-06-17 22:00:00|750|750|747.4|747.4|755|755|745|745|10702400
929916000000|1999-06-20 22:00:00|755|755|750|750|755|755|746|746|5041000
930002400000|1999-06-21 22:00:00|755|755|764|764|766|766|749|749|17565400
930088800000|1999-06-22 22:00:00|770|770|769|769|770|770|760|760|11194900
930175200000|1999-06-23 22:00:00|770|770|780|780|780|780|770|770|12411300
930261600000|1999-06-24 22:00:00|765|765|770|770|780|780|755|755|16395500
930520800000|1999-06-27 22:00:00|766|766|774|774|775|775|755|755|9988400
930607200000|1999-06-28 22:00:00|780|780|763|763|780|780|755|755|27422100
930693600000|1999-06-29 22:00:00|771|771|777|777|777|777|768|768|18175500
930780000000|1999-06-30 22:00:00|785|785|788|788|795|795|780|780|24357700
930866400000|1999-07-01 22:00:00|788|788|785|785|789|789|780|780|7983000
931125600000|1999-07-04 22:00:00|789|789|789|789|795|795|780|780|9028400
931212000000|1999-07-05 22:00:00|785|785|774|774|789|789|770|770|19239300
931298400000|1999-07-06 22:00:00|772|772|758|758|789|789|755|755|17464400
931384800000|1999-07-07 22:00:00|755|755|770|770|770|770|750|750|23559300
931471200000|1999-07-08 22:00:00|775|775|772|772|780|780|765|765|7921800
931730400000|1999-07-11 22:00:00|775|775|773|773|785|785|770|770|3032500
931816800000|1999-07-12 22:00:00|770|770|760|760|778|778|759|759|2054800
931903200000|1999-07-13 22:00:00|760|760|764|764|770|770|760|760|5304500
931989600000|1999-07-14 22:00:00|760|760|765|765|772|772|755|755|16795000
932076000000|1999-07-15 22:00:00|767|767|762|762|775|775|760|760|12640500
932335200000|1999-07-18 22:00:00|770|770|758|758|770|770|758|758|29343500
932421600000|1999-07-19 22:00:00|758|758|756|756|762|762|750|750|13535800
932508000000|1999-07-20 22:00:00|755|755|755|755|758|758|750|750|7477400
932594400000|1999-07-21 22:00:00|755|755|750|750|760|760|750|750|9724200
932680800000|1999-07-22 22:00:00|745|745|752|752|755|755|745|745|7536700
932940000000|1999-07-25 22:00:00|746|746|745|745|750|750|745|745|3877800
933026400000|1999-07-26 22:00:00|745|745|753|753|755|755|743|743|9976300
933112800000|1999-07-27 22:00:00|755|755|760|760|765|765|755|755|5061300
933199200000|1999-07-28 22:00:00|759|759|755|755|762|762|753|753|11379200
933285600000|1999-07-29 22:00:00|755|755|770|770|770|770|752|752|10857700
933544800000|1999-08-01 22:00:00|760|760|767|767|767|767|751|751|5932100
933631200000|1999-08-02 22:00:00|765|765|758|758|770|770|754|754|21324900
933717600000|1999-08-03 22:00:00|765|765|747|747|765|765|745|745|15862500
933804000000|1999-08-04 22:00:00|745|745|745|745|751|751|735|735|13858000
933890400000|1999-08-05 22:00:00|740|740|755|755|755|755|739|739|13757600
934149600000|1999-08-08 22:00:00|750|750|788|788|790|790|744|744|26522600
934236000000|1999-08-09 22:00:00|786|786|780|780|812|812|777|777|46779100
934322400000|1999-08-10 22:00:00|780|780|810|810|829|829|780|780|55916800
934408800000|1999-08-11 22:00:00|820|820|816|816|822|822|785|785|41869800
934495200000|1999-08-12 22:00:00|814|814|827|827|835|835|814|814|40745900
934754400000|1999-08-15 22:00:00|825|825|810|810|830|830|810|810|25709100
934840800000|1999-08-16 22:00:00|810|810|805|805|815|815|800|800|6608500
934927200000|1999-08-17 22:00:00|805|805|805|805|810|810|800|800|12269800
935013600000|1999-08-18 22:00:00|805|805|818|818|820|820|805|805|8812500
935100000000|1999-08-19 22:00:00|818|818|830|830|830|830|815|815|16429500
935359200000|1999-08-22 22:00:00|825|825|840|840|840|840|825|825|35498900
935445600000|1999-08-23 22:00:00|840|840|830|830|860|860|826|826|37302500
935532000000|1999-08-24 22:00:00|840|840|815|815|850|850|805|805|13827500
935618400000|1999-08-25 22:00:00|820|820|823|823|825|825|813|813|13838200
935704800000|1999-08-26 22:00:00|820|820|830|830|840|840|819|819|2396000
935964000000|1999-08-29 22:00:00|830|830|831|831|835|835|820|820|8640300
936050400000|1999-08-30 22:00:00|825|825|830|830|833|833|819|819|5346900
936136800000|1999-08-31 22:00:00|830|830|838|838|840|840|815|815|12719300
936223200000|1999-09-01 22:00:00|841|841|836|836|844|844|833|833|12046300
936309600000|1999-09-02 22:00:00|835|835|845|845|849|849|831|831|10796600
936568800000|1999-09-05 22:00:00|850|850|845|845|850|850|835|835|3745900
936655200000|1999-09-06 22:00:00|840|840|837|837|840|840|831|831|5144600
936741600000|1999-09-07 22:00:00|831|831|836|836|840|840|831|831|4818000
936828000000|1999-09-08 22:00:00|845|845|875|875|890|890|840|840|59702900
936914400000|1999-09-09 22:00:00|890|890|874|874|890|890|865|865|43924500
937173600000|1999-09-12 22:00:00|872|872|865|865|875|875|860|860|5518500
937260000000|1999-09-13 22:00:00|870|870|850|850|870|870|840|840|18652000
937346400000|1999-09-14 22:00:00|845|845|855|855|860|860|845|845|7419900
937432800000|1999-09-15 22:00:00|860|860|855|855|860|860|849|849|16985300
937519200000|1999-09-16 22:00:00|853|853|850|850|858|858|847|847|16521500
937778400000|1999-09-19 22:00:00|850|850|851|851|858|858|850|850|11480700
937864800000|1999-09-20 22:00:00|855|855|850|850|855|855|845|845|10183600
937951200000|1999-09-21 22:00:00|843|843|846|846|855|855|841|841|13438200
938037600000|1999-09-22 22:00:00|850|850|855|855|859|859|850|850|13046600
938124000000|1999-09-23 22:00:00|846|846|847|847|855|855|845|845|8271900
938383200000|1999-09-26 22:00:00|860|860|850|850|860|860|847|847|4720300
938469600000|1999-09-27 22:00:00|842|842|835|835|847|847|830|830|11486000
938556000000|1999-09-28 22:00:00|830|830|840|840|850|850|830|830|8776500
938642400000|1999-09-29 22:00:00|845|845|830|830|846|846|820|820|6129900
938728800000|1999-09-30 22:00:00|835|835|835|835|840|840|827|827|8512900
938988000000|1999-10-03 22:00:00|830|830|838|838|845|845|830|830|10289000
939074400000|1999-10-04 22:00:00|844|844|850|850|853|853|840|840|20907000
939160800000|1999-10-05 22:00:00|850|850|857|857|860|860|845|845|20690100
939247200000|1999-10-06 22:00:00|855|855|854|854|858|858|845|845|21123300
939333600000|1999-10-07 22:00:00|857|857|842|842|857|857|840|840|11206300
939592800000|1999-10-10 22:00:00|843|843|850|850|850|850|842|842|3304400
939679200000|1999-10-11 22:00:00|855|855|855|855|855|855|843|843|5447300
939765600000|1999-10-12 22:00:00|845|845|850|850|856|856|845|845|3670000
939852000000|1999-10-13 22:00:00|844|844|855|855|870|870|844|844|12165800
939938400000|1999-10-14 22:00:00|850|850|849|849|860|860|845|845|11599600
940197600000|1999-10-17 22:00:00|837|837|829|829|853|853|815|815|9693900
940284000000|1999-10-18 22:00:00|830|830|827|827|831|831|815|815|16190400
940370400000|1999-10-19 22:00:00|825|825|830|830|832|832|825|825|30243000
940456800000|1999-10-20 22:00:00|830|830|845|845|845|845|824|824|19113700
940543200000|1999-10-21 22:00:00|845|845|853|853|860|860|845|845|8192600
940802400000|1999-10-24 22:00:00|862|862|840|840|862|862|840|840|14168100
940888800000|1999-10-25 22:00:00|845|845|838|838|845|845|835|835|6727900
940975200000|1999-10-26 22:00:00|835|835|835|835|860|860|833|833|8348600
941061600000|1999-10-27 22:00:00|835|835|839|839|840|840|831|831|17923700
941148000000|1999-10-28 22:00:00|840|840|848|848|850|850|835|835|38593000
941410800000|1999-10-31 23:00:00|850|850|861|861|861|861|837|837|18069400
941497200000|1999-11-01 23:00:00|858|858|884|884|888|888|838|838|16976900
941583600000|1999-11-02 23:00:00|873|873|926|926|930|930|843|843|45289800
941670000000|1999-11-03 23:00:00|930|930|950|950|960|960|914|914|40295200
941756400000|1999-11-04 23:00:00|955|955|961|961|969|969|945|945|48211900
942015600000|1999-11-07 23:00:00|965|965|960|960|970|970|952|952|25217800
942102000000|1999-11-08 23:00:00|960|960|957|957|965|965|950|950|24652700
942188400000|1999-11-09 23:00:00|958|958|940|940|958|958|935|935|18750500
942274800000|1999-11-10 23:00:00|936|936|948|948|955|955|936|936|17379600
942361200000|1999-11-11 23:00:00|949|949|955|955|955|955|935|935|10728600
942620400000|1999-11-14 23:00:00|950|950|960|960|969|969|950|950|14245000
942706800000|1999-11-15 23:00:00|970|970|964|964|970|970|960|960|11317300
942793200000|1999-11-16 23:00:00|965|965|965|965|969|969|955|955|10611100
942879600000|1999-11-17 23:00:00|960|960|980|980|980|980|960|960|12592400
942966000000|1999-11-18 23:00:00|985|985|980|980|995|995|980|980|12767000
943225200000|1999-11-21 23:00:00|985|985|960|960|985|985|960|960|11023300
943311600000|1999-11-22 23:00:00|965|965|945|945|970|970|942|942|18418200
943398000000|1999-11-23 23:00:00|945|945|945|945|951|951|940|940|19189300
943484400000|1999-11-24 23:00:00|945|945|950|950|952|952|944|944|8951500
943570800000|1999-11-25 23:00:00|945|945|947|947|952|952|942|942|10021600
943830000000|1999-11-28 23:00:00|948|948|954|954|974|974|945|945|10425800
943916400000|1999-11-29 23:00:00|955|955|965|965|970|970|951|951|31297800
944002800000|1999-11-30 23:00:00|960|960|963.96|963.96|965|965|953|953|25846000
944089200000|1999-12-01 23:00:00|965|965|975|975|990|990|960|960|21919100
944175600000|1999-12-02 23:00:00|973|973|975|975|980|980|970|970|19289100
944434800000|1999-12-05 23:00:00|985|985|980|980|990|990|974.45|974.45|11417600
944521200000|1999-12-06 23:00:00|970|970|1005|1005|1010|1010|970|970|35681700
944607600000|1999-12-07 23:00:00|995|995|980|980|1000|1000|980|980|33636000
944694000000|1999-12-08 23:00:00|980|980|974|974|990|990|965|965|27100200
944780400000|1999-12-09 23:00:00|980|980|975|975|990|990|965|965|29545500
945039600000|1999-12-12 23:00:00|975|975|952|952|990|990|952|952|10432800
945126000000|1999-12-13 23:00:00|960|960|965|965|975|975|952|952|14061800
945212400000|1999-12-14 23:00:00|960|960|957|957|965|965|950|950|33884200
945298800000|1999-12-15 23:00:00|955|955|965|965|969|969|955|955|17217200
945385200000|1999-12-16 23:00:00|965|965|965|965|980|980|965|965|30857900
945644400000|1999-12-19 23:00:00|975|975|948|948|975|975|940|940|20124900
945730800000|1999-12-20 23:00:00|950|950|946|946|955|955|915|915|29300900
945817200000|1999-12-21 23:00:00|945|945|970|970|970|970|935|935|18494000
945903600000|1999-12-22 23:00:00|970|970|985|985|985|985|965|965|17715200
946249200000|1999-12-26 23:00:00|975|975|980|980|980.98|980.98|975|975|8063200
946335600000|1999-12-27 23:00:00|975|975|970|970|985|985|965|965|2791900
946422000000|1999-12-28 23:00:00|975|975|975|975|977|977|970|970|3294700
946508400000|1999-12-29 23:00:00|970|970|980|980|990|990|970|970|2354300
946854000000|2000-01-02 23:00:00|985|985|995|995|1020|1020|980|980|11054400
946940400000|2000-01-03 23:00:00|990|990|975|975|1000|1000|970|970|15197800
947026800000|2000-01-04 23:00:00|955|955|952|952|960|960|935|935|28705100
947113200000|2000-01-05 23:00:00|945|945|975|975|975|975|935|935|19508100
947199600000|2000-01-06 23:00:00|970|970|995|995|997|997|970|970|28258700
947458800000|2000-01-09 23:00:00|1000|1000|1070|1070|1070|1070|1000|1000|49037100
947545200000|2000-01-10 23:00:00|1070|1070|1065|1065|1075|1075|1050|1050|43924900
947631600000|2000-01-11 23:00:00|1035|1035|1055|1055|1065|1065|1035|1035|28446600
947718000000|2000-01-12 23:00:00|1055|1055|1050|1050|1075|1075|1045|1045|12435500
947804400000|2000-01-13 23:00:00|1055|1055|1020|1020|1055|1055|1010|1010|15227700
948063600000|2000-01-16 23:00:00|1030|1030|1020|1020|1035|1035|1010|1010|8775300
948150000000|2000-01-17 23:00:00|1020|1020|990|990|1030|1030|990|990|11306100
948236400000|2000-01-18 23:00:00|995|995|980|980|995.99|995.99|975|975|21196800
948322800000|2000-01-19 23:00:00|980|980|1000|1000|1000|1000|970|970|48523900
948409200000|2000-01-20 23:00:00|1000|1000|990|990|1000|1000|985|985|18184200
948668400000|2000-01-23 23:00:00|991.66|991.66|995|995|1060|1060|991.66|991.66|18455700
948754800000|2000-01-24 23:00:00|990|990|973|973|990|990|970|970|12507700
948841200000|2000-01-25 23:00:00|980|980|967|967|980.98|980.98|965|965|13288900
948927600000|2000-01-26 23:00:00|969.5|969.5|960|960|975|975|955|955|7930700
949014000000|2000-01-27 23:00:00|960|960|955|955|970|970|941|941|7746300
949273200000|2000-01-30 23:00:00|948|948|930|930|955|955|930|930|6400300
949359600000|2000-01-31 23:00:00|930|930|970|970|975|975|925|925|10946900
949446000000|2000-02-01 23:00:00|985|985|995|995|1008|1008|985|985|21119800
949532400000|2000-02-02 23:00:00|985|985|1008|1008|1020|1020|980|980|17220600
949618800000|2000-02-03 23:00:00|1000|1000|980|980|1020|1020|975|975|11220600
949878000000|2000-02-06 23:00:00|990|990|1009|1009|1010|1010|990|990|16458300
949964400000|2000-02-07 23:00:00|1010|1010|1030|1030|1040|1040|1010|1010|15020000
950050800000|2000-02-08 23:00:00|1035|1035|1045|1045|1057|1057|1035|1035|18502000
950137200000|2000-02-09 23:00:00|1035|1035|1065|1065|1075|1075|1030|1030|24096800
950223600000|2000-02-10 23:00:00|1080|1080|1050|1050|1080|1080|1042|1042|21480600
950482800000|2000-02-13 23:00:00|1050|1050|1050|1050|1065|1065|1030|1030|11414800
950569200000|2000-02-14 23:00:00|1055|1055|1055|1055|1070|1070|1040|1040|16654400
950655600000|2000-02-15 23:00:00|1050|1050|1120|1120|1120|1120|1050|1050|38816200
950742000000|2000-02-16 23:00:00|1100|1100|1005|1005|1150|1150|1005|1005|41720100
950828400000|2000-02-17 23:00:00|1050|1050|1068|1068|1073|1073|1035|1035|38096600
951087600000|2000-02-20 23:00:00|1060|1060|1069|1069|1080|1080|1035|1035|19963200
951174000000|2000-02-21 23:00:00|1055|1055|1070|1070|1076|1076|1055|1055|26058700
951260400000|2000-02-22 23:00:00|1075|1075|1055|1055|1075|1075|1050|1050|9770500
951346800000|2000-02-23 23:00:00|1050|1050|1030|1030|1060|1060|1015|1015|22195400
951433200000|2000-02-24 23:00:00|1025|1025|1020|1020|1035|1035|986|986|16828700
951692400000|2000-02-27 23:00:00|1015|1015|962|962|1015|1015|951|951|30078000
951778800000|2000-02-28 23:00:00|980|980|975|975|989|989|973|973|29013000
951865200000|2000-02-29 23:00:00|990|990|985|985|990|990|975|975|35685500
951951600000|2000-03-01 23:00:00|1000|1000|1050|1050|1050|1050|1000|1000|35628700
952038000000|2000-03-02 23:00:00|1065|1065|1080|1080|1080|1080|1040|1040|65622300
952297200000|2000-03-05 23:00:00|1075|1075|1065|1065|1095|1095|1065|1065|33984400
952383600000|2000-03-06 23:00:00|1060|1060|1040|1040|1060|1060|1040|1040|35992700
952470000000|2000-03-07 23:00:00|1010|1010|1028|1028|1055|1055|1010|1010|11948000
952556400000|2000-03-08 23:00:00|1045|1045|982|982|1045|1045|980|980|27459900
952642800000|2000-03-09 23:00:00|1000|1000|1027|1027|1035|1035|995|995|17101100
952902000000|2000-03-12 23:00:00|1020|1020|1035|1035|1045|1045|1020|1020|15923200
952988400000|2000-03-13 23:00:00|1040|1040|1060|1060|1060|1060|1035|1035|37744900
953074800000|2000-03-14 23:00:00|1040|1040|1020|1020|1050|1050|1020|1020|36979600
953161200000|2000-03-15 23:00:00|1030|1030|1085|1085|1085|1085|1020|1020|42042100
953247600000|2000-03-16 23:00:00|1100|1100|1100|1100|1130|1130|1090|1090|19745200
953506800000|2000-03-19 23:00:00|1100|1100|1105|1105|1110|1110|1072|1072|13720500
953593200000|2000-03-20 23:00:00|1090|1090|1110|1110|1110|1110|1090|1090|30397700
953679600000|2000-03-21 23:00:00|1125|1125|1135|1135|1160|1160|1105|1105|14093500
953766000000|2000-03-22 23:00:00|1150|1150|1105|1105|1150|1150|1105|1105|27724500
953852400000|2000-03-23 23:00:00|1110|1110|1093|1093|1110|1110|1085|1085|9435200
954108000000|2000-03-26 22:00:00|1080|1080|1080|1080|1090|1090|1050|1050|7124400
954194400000|2000-03-27 22:00:00|1080|1080|1115|1115|1145|1145|1075|1075|20722600
954280800000|2000-03-28 22:00:00|1100|1100|1080|1080|1120|1120|1065|1065|3945800
954367200000|2000-03-29 22:00:00|1075|1075|1050|1050|1075|1075|1045|1045|13318400
954453600000|2000-03-30 22:00:00|1060|1060|1050|1050|1060|1060|1025|1025|11675700
954712800000|2000-04-02 22:00:00|1050|1050|1060|1060|1065|1065|1035|1035|10765300
954799200000|2000-04-03 22:00:00|1060|1060|1130|1130|1140|1140|1045|1045|19949500
954885600000|2000-04-04 22:00:00|1100|1100|1145|1145|1160|1160|1090|1090|26486600
954972000000|2000-04-05 22:00:00|1155|1155|1150|1150|1170|1170|1125|1125|18476600
955058400000|2000-04-06 22:00:00|1150|1150|1140|1140|1170|1170|1120|1120|15893100
955317600000|2000-04-09 22:00:00|1150|1150|1080|1080|1150|1150|1080|1080|11675400
955404000000|2000-04-10 22:00:00|1100|1100|1075|1075|1100|1100|1065|1065|10088000
955490400000|2000-04-11 22:00:00|1095|1095|1090|1090|1140|1140|1075|1075|8604400
955576800000|2000-04-12 22:00:00|1070|1070|1075|1075|1156.16|1156.16|1050|1050|22894300
955663200000|2000-04-13 22:00:00|1085|1085|1000|1000|1085|1085|1000|1000|16173400
955922400000|2000-04-16 22:00:00|970|970|1030|1030|1050|1050|960|960|8730600
956008800000|2000-04-17 22:00:00|1060|1060|1045|1045|1070|1070|1025|1025|13750600
956095200000|2000-04-18 22:00:00|1085|1085|1040|1040|1085|1085|1030|1030|7754500
956613600000|2000-04-24 22:00:00|1050|1050|1120|1120|1120|1120|1050|1050|8867600
956700000000|2000-04-25 22:00:00|1120|1120|1123|1123|1155|1155|1120|1120|18607700
956786400000|2000-04-26 22:00:00|1130|1130|1099|1099|1130|1130|1080|1080|8574700
956872800000|2000-04-27 22:00:00|1125|1125|1100|1100|1135|1135|1100|1100|4867100
957132000000|2000-04-30 22:00:00|1110|1110|1150|1150|1150|1150|1100|1100|9152800
957218400000|2000-05-01 22:00:00|1150|1150|1175|1175|1195|1195|1150|1150|28621300
957304800000|2000-05-02 22:00:00|1180|1180|1270|1270|1275|1275|1160|1160|47848700
957391200000|2000-05-03 22:00:00|1240|1240|1260|1260|1290|1290|1230|1230|38735700
957477600000|2000-05-04 22:00:00|1240|1240|1250|1250|1250|1250|1220|1220|35182500
957736800000|2000-05-07 22:00:00|1230|1230|1245|1245|1245|1245|1225|1225|16683500
957823200000|2000-05-08 22:00:00|1220|1220|1230|1230|1240|1240|1180|1180|26885000
957909600000|2000-05-09 22:00:00|1225|1225|1220|1220|1245|1245|1190|1190|19208000
957996000000|2000-05-10 22:00:00|1210|1210|1210|1210|1220|1220|1190|1190|12600900
958082400000|2000-05-11 22:00:00|1230|1230|1250|1250|1270|1270|1210|1210|15968000
958341600000|2000-05-14 22:00:00|1280|1280|1275|1275|1283|1283|1235|1235|14408400
958428000000|2000-05-15 22:00:00|1280|1280|1310|1310|1320|1320|1280|1280|19740300
958514400000|2000-05-16 22:00:00|1308|1308|1354|1354|1358|1358|1308|1308|30774000
958600800000|2000-05-17 22:00:00|1360|1360|1335|1335|1375|1375|1332|1332|23451700
958946400000|2000-05-21 22:00:00|1325|1325|1340|1340|1345|1345|1305|1305|11264500
959032800000|2000-05-22 22:00:00|1325|1325|1350|1350|1380|1380|1310|1310|11890100
959119200000|2000-05-23 22:00:00|1310|1310|1340|1340|1340|1340|1290|1290|7608700
959205600000|2000-05-24 22:00:00|1350|1350|1365|1365|1375|1375|1340|1340|17361300
959292000000|2000-05-25 22:00:00|1350|1350|1395|1395|1398|1398|1340|1340|18045400
959551200000|2000-05-28 22:00:00|1350|1350|1380|1380|1390|1390|1350|1350|2277400
959637600000|2000-05-29 22:00:00|1390|1390|1370|1370|1390|1390|1365|1365|28296400
959724000000|2000-05-30 22:00:00|1370|1370|1325|1325|1370|1370|1300|1300|9022400
959896800000|2000-06-01 22:00:00|1335|1335|1350|1350|1380|1380|1310|1310|16872600
960242400000|2000-06-05 22:00:00|1350|1350|1277|1277|1370|1370|1255|1255|12865600
960328800000|2000-06-06 22:00:00|1300|1300|1275|1275|1300|1300|1200|1200|32641700
960415200000|2000-06-07 22:00:00|1335|1335|1250|1250|1335|1335|1245|1245|5192700
960501600000|2000-06-08 22:00:00|1285|1285|1271|1271|1295|1295|1245|1245|15318400
960847200000|2000-06-12 22:00:00|1260|1260|1280|1280|1290|1290|1260|1260|8819500
960933600000|2000-06-13 22:00:00|1290|1290|1260|1260|1300|1300|1250|1250|8503200
961020000000|2000-06-14 22:00:00|1280|1280|1285|1285|1300|1300|1280|1280|9017000
961106400000|2000-06-15 22:00:00|1285|1285|1315|1315|1320|1320|1285|1285|25607000
961365600000|2000-06-18 22:00:00|1300|1300|1312|1312|1320|1320|1300|1300|15071400
961452000000|2000-06-19 22:00:00|1320|1320|1325|1325|1335|1335|1310|1310|14048400
961538400000|2000-06-20 22:00:00|1320|1320|1320|1320|1335|1335|1305|1305|12929300
961624800000|2000-06-21 22:00:00|1320|1320|1334|1334|1335|1335|1312|1312|35965400
961711200000|2000-06-22 22:00:00|1325|1325|1322|1322|1340|1340|1315|1315|12292800
961970400000|2000-06-25 22:00:00|1325|1325|1286|1286|1325|1325|1285|1285|23057900
962056800000|2000-06-26 22:00:00|1290|1290|1300|1300|1340|1340|1280|1280|35059900
962143200000|2000-06-27 22:00:00|1300|1300|1325|1325|1330|1330|1300|1300|17295900
962229600000|2000-06-28 22:00:00|1330|1330|1305|1305|1340|1340|1300|1300|7477700
962316000000|2000-06-29 22:00:00|1310|1310|1330|1330|1340|1340|1310|1310|12919300
962575200000|2000-07-02 22:00:00|1335|1335|1395|1395|1400|1400|1335|1335|23737000
962661600000|2000-07-03 22:00:00|1390|1390|1420|1420|1425|1425|1390|1390|23781300
962748000000|2000-07-04 22:00:00|1415|1415|1470|1470|1495|1495|1415|1415|38452100
962834400000|2000-07-05 22:00:00|1450|1450|1500|1500|1500|1500|1445|1445|34152500
962920800000|2000-07-06 22:00:00|1500|1500|1525|1525|1535|1535|1490|1490|56985100
963180000000|2000-07-09 22:00:00|1520|1520|1535|1535|1540|1540|1520|1520|24885500
963266400000|2000-07-10 22:00:00|1540|1540|1565|1565|1570|1570|1530|1530|29841000
963352800000|2000-07-11 22:00:00|1572|1572|1575|1575|1580|1580|1540|1540|31563500
963439200000|2000-07-12 22:00:00|1570|1570|1540|1540|1575|1575|1530|1530|26453000
963525600000|2000-07-13 22:00:00|1540|1540|1500|1500|1540|1540|1455|1455|21684800
963784800000|2000-07-16 22:00:00|1530|1530|1490|1490|1530|1530|1470|1470|4791700
963871200000|2000-07-17 22:00:00|1500|1500|1505|1505|1530|1530|1500|1500|10312900
963957600000|2000-07-18 22:00:00|1520|1520|1475|1475|1520|1520|1470|1470|10059700
964044000000|2000-07-19 22:00:00|1490|1490|1495|1495|1505|1505|1475|1475|9486600
964130400000|2000-07-20 22:00:00|1510|1510|1455|1455|1510|1510|1440|1440|11075300
964389600000|2000-07-23 22:00:00|1450|1450|1445|1445|1490|1490|1445|1445|5990300
964476000000|2000-07-24 22:00:00|1470|1470|1445|1445|1470|1470|1400|1400|14294000
964562400000|2000-07-25 22:00:00|1460|1460|1460|1460|1470|1470|1445|1445|7928100
964648800000|2000-07-26 22:00:00|1457|1457|1500|1500|1515|1515|1450|1450|23963400
964735200000|2000-07-27 22:00:00|1500|1500|1550|1550|1550|1550|1500|1500|25539800
964994400000|2000-07-30 22:00:00|1550|1550|1569|1569|1570|1570|1500|1500|11124500
965080800000|2000-07-31 22:00:00|1570|1570|1660|1660|1665|1665|1570|1570|22470300
965167200000|2000-08-01 22:00:00|1660|1660|1645|1645|1675|1675|1620|1620|32764600
965253600000|2000-08-02 22:00:00|1670|1670|1655|1655|1670|1670|1590|1590|17007400
965340000000|2000-08-03 22:00:00|1700|1700|1700|1700|1795|1795|1655|1655|52358400
965599200000|2000-08-06 22:00:00|1740|1740|1695|1695|1770|1770|1686|1686|14506700
965685600000|2000-08-07 22:00:00|1690|1690|1690|1690|1740|1740|1675|1675|16211300
965772000000|2000-08-08 22:00:00|1700|1700|1720|1720|1735|1735|1690|1690|32531800
965858400000|2000-08-09 22:00:00|1700|1700|1699|1699|1725|1725|1650|1650|28937300
965944800000|2000-08-10 22:00:00|1700|1700|1735|1735|1735|1735|1700|1700|19646100
966204000000|2000-08-13 22:00:00|1750|1750|1855|1855|1860|1860|1736|1736|48777100
966290400000|2000-08-14 22:00:00|1870|1870|1830|1830|1885|1885|1800|1800|29528500
966376800000|2000-08-15 22:00:00|1835|1835|1810|1810|1850|1850|1800|1800|19505200
966463200000|2000-08-16 22:00:00|1815|1815|1765|1765|1815|1815|1750|1750|19779100
966549600000|2000-08-17 22:00:00|1770|1770|1675|1675|1770|1770|1650|1650|15123500
966808800000|2000-08-20 22:00:00|1700|1700|1685|1685|1730|1730|1660|1660|7596500
966895200000|2000-08-21 22:00:00|1695|1695|1630|1630|1700|1700|1610|1610|36231300
966981600000|2000-08-22 22:00:00|1630|1630|1650|1650|1665|1665|1625|1625|29411100
967068000000|2000-08-23 22:00:00|1645|1645|1720|1720|1735|1735|1640|1640|10771400
967154400000|2000-08-24 22:00:00|1730|1730|1765|1765|1800|1800|1720|1720|26118300
967413600000|2000-08-27 22:00:00|1770|1770|1780|1780|1799|1799|1706.6|1706.6|18974100
967500000000|2000-08-28 22:00:00|1780|1780|1755|1755|1790|1790|1750|1750|14963700
967586400000|2000-08-29 22:00:00|1760|1760|1745|1745|1760|1760|1735|1735|16094200
967672800000|2000-08-30 22:00:00|1765|1765|1705|1705|1765|1765|1702|1702|22617500
967759200000|2000-08-31 22:00:00|1725|1725|1680|1680|1725|1725|1675|1675|15759500
968018400000|2000-09-03 22:00:00|1750|1750|1675|1675|1750|1750|1675|1675|11621200
968104800000|2000-09-04 22:00:00|1710|1710|1740|1740|1740|1740|1695|1695|21628100
968191200000|2000-09-05 22:00:00|1740|1740|1700|1700|1750|1750|1695|1695|16171600
968277600000|2000-09-06 22:00:00|1695|1695|1675|1675|1705|1705|1665|1665|10478600
968364000000|2000-09-07 22:00:00|1685|1685|1700|1700|1720|1720|1685|1685|12851000
968623200000|2000-09-10 22:00:00|1710|1710|1695|1695|1710|1710|1690|1690|5124300
968709600000|2000-09-11 22:00:00|1705|1705|1680|1680|1705|1705|1665|1665|19152100
968796000000|2000-09-12 22:00:00|1680|1680|1682|1682|1690|1690|1675|1675|8286400
968882400000|2000-09-13 22:00:00|1690|1690|1700|1700|1705|1705|1680|1680|20112400
968968800000|2000-09-14 22:00:00|1700|1700|1730|1730|1745|1745|1670|1670|36949100
969228000000|2000-09-17 22:00:00|1740|1740|1715|1715|1750|1750|1706|1706|4317600
969314400000|2000-09-18 22:00:00|1720|1720|1735|1735|1740|1740|1700|1700|13320600
969400800000|2000-09-19 22:00:00|1744|1744|1724|1724|1744|1744|1710|1710|17192100
969487200000|2000-09-20 22:00:00|1720|1720|1745|1745|1747|1747|1700|1700|12128900
969573600000|2000-09-21 22:00:00|1730|1730|1835|1835|1840|1840|1725|1725|31578900
969832800000|2000-09-24 22:00:00|1844|1844|1914|1914|1925|1925|1820|1820|27951100
969919200000|2000-09-25 22:00:00|1920|1920|1950|1950|1950|1950|1850|1850|33974000
970005600000|2000-09-26 22:00:00|1950|1950|1895|1895|1950|1950|1862|1862|11438300
970092000000|2000-09-27 22:00:00|1885|1885|1850|1850|1890|1890|1830|1830|9892500
970178400000|2000-09-28 22:00:00|1815|1815|1875|1875|1900|1900|1815|1815|18003600
970437600000|2000-10-01 22:00:00|1885|1885|1895|1895|1900|1900|1870|1870|6345900
970524000000|2000-10-02 22:00:00|1900|1900|1900|1900|1910|1910|1880|1880|14256000
970610400000|2000-10-03 22:00:00|1875|1875|1830|1830|1875|1875|1826|1826|8593400
970696800000|2000-10-04 22:00:00|1850|1850|1880|1880|1880|1880|1825|1825|15723500
970783200000|2000-10-05 22:00:00|1870|1870|1895|1895|1900|1900|1870|1870|8874500
971042400000|2000-10-08 22:00:00|1875|1875|1855|1855|1875|1875|1855|1855|4696400
971128800000|2000-10-09 22:00:00|1860|1860|1857|1857|1870|1870|1850|1850|8095900
971215200000|2000-10-10 22:00:00|1860|1860|1830|1830|1860|1860|1820|1820|9257500
971301600000|2000-10-11 22:00:00|1835|1835|1800|1800|1835|1835|1750|1750|8034300
971388000000|2000-10-12 22:00:00|1785|1785|1825|1825|1835|1835|1760|1760|11855300
971647200000|2000-10-15 22:00:00|1860|1860|1770|1770|1875|1875|1750|1750|27069900
971733600000|2000-10-16 22:00:00|1785|1785|1825|1825|1825|1825|1768|1768|23406500
971820000000|2000-10-17 22:00:00|1850|1850|1900|1900|1910|1910|1815|1815|16625700
971906400000|2000-10-18 22:00:00|1850|1850|1945|1945|2000|2000|1850|1850|28284900
971992800000|2000-10-19 22:00:00|1950|1950|1875|1875|1950|1950|1815|1815|24289900
972252000000|2000-10-22 22:00:00|1885|1885|1875|1875|1915|1915|1865|1865|7861700
972338400000|2000-10-23 22:00:00|1885|1885|1908|1908|1908|1908|1865|1865|17988200
972424800000|2000-10-24 22:00:00|1915|1915|1895|1895|1920|1920|1885|1885|9323400
972511200000|2000-10-25 22:00:00|1900|1900|1920|1920|1934|1934|1888|1888|3819500
972597600000|2000-10-26 22:00:00|1930|1930|1925|1925|1940|1940|1910|1910|8980800
972860400000|2000-10-29 23:00:00|1922|1922|1860|1860|1922|1922|1850|1850|4036000
972946800000|2000-10-30 23:00:00|1860|1860|1860|1860|1880|1880|1845|1845|7005700
973033200000|2000-10-31 23:00:00|1900|1900|1870|1870|1920|1920|1865|1865|12750100
973119600000|2000-11-01 23:00:00|1870|1870|1810|1810|1930|1930|1795|1795|39446000
973206000000|2000-11-02 23:00:00|1800|1800|1762|1762|1820|1820|1685|1685|52034900
973465200000|2000-11-05 23:00:00|1775|1775|1755|1755|1795|1795|1740|1740|16250800
973551600000|2000-11-06 23:00:00|1770|1770|1790|1790|1790|1790|1760|1760|8645200
973638000000|2000-11-07 23:00:00|1790|1790|1790|1790|1830|1830|1775|1775|25675600
973724400000|2000-11-08 23:00:00|1800|1800|1765|1765|1800|1800|1750|1750|9455600
973810800000|2000-11-09 23:00:00|1760|1760|1785|1785|1785|1785|1755|1755|11748400
974070000000|2000-11-12 23:00:00|1790|1790|1740|1740|1790|1790|1740|1740|9808700
974156400000|2000-11-13 23:00:00|1749|1749|1715|1715|1765|1765|1701|1701|5439500
974242800000|2000-11-14 23:00:00|1710|1710|1717|1717|1724|1724|1690|1690|14931400
974329200000|2000-11-15 23:00:00|1717|1717|1689|1689|1717|1717|1680|1680|6132400
974415600000|2000-11-16 23:00:00|1580|1580|1560|1560|1580|1580|1550|1550|14511600
974674800000|2000-11-19 23:00:00|1580|1580|1485|1485|1581|1581|1465|1465|15127700
974761200000|2000-11-20 23:00:00|1500|1500|1490|1490|1500|1500|1460|1460|14646700
974847600000|2000-11-21 23:00:00|1485|1485|1450|1450|1500|1500|1440|1440|5929000
974934000000|2000-11-22 23:00:00|1470|1470|1540|1540|1540|1540|1445|1445|28751300
975020400000|2000-11-23 23:00:00|1550|1550|1555|1555|1570|1570|1530|1530|17101300
975279600000|2000-11-26 23:00:00|1560|1560|1625|1625|1625|1625|1560|1560|27022300
975366000000|2000-11-27 23:00:00|1630|1630|1605|1605|1657|1657|1580|1580|9258600
975452400000|2000-11-28 23:00:00|1600|1600|1615|1615|1630|1630|1600|1600|8132300
975538800000|2000-11-29 23:00:00|1620|1620|1660|1660|1660|1660|1610|1610|12815600
975625200000|2000-11-30 23:00:00|1660|1660|1640|1640|1670|1670|1625|1625|8852000
975884400000|2000-12-03 23:00:00|1640|1640|1695|1695|1730|1730|1640|1640|27076100
975970800000|2000-12-04 23:00:00|1700|1700|1680|1680|1700|1700|1635|1635|13704100
976057200000|2000-12-05 23:00:00|1700|1700|1630|1630|1700|1700|1615|1615|31854200
976143600000|2000-12-06 23:00:00|1622|1622|1625|1625|1630|1630|1575|1575|96677900
976230000000|2000-12-07 23:00:00|1620|1620|1600|1600|1640|1640|1600|1600|22000900
976489200000|2000-12-10 23:00:00|1570|1570|1542|1542|1590|1590|1490|1490|14263300
976575600000|2000-12-11 23:00:00|1549|1549|1535|1535|1575|1575|1521|1521|12375100
976662000000|2000-12-12 23:00:00|1550|1550|1575|1575|1585|1585|1520|1520|22505100
976748400000|2000-12-13 23:00:00|1600|1600|1610|1610|1615|1615|1540|1540|18445800
976834800000|2000-12-14 23:00:00|1610|1610|1610|1610|1625|1625|1580|1580|11647200
977094000000|2000-12-17 23:00:00|1610|1610|1560|1560|1625|1625|1560|1560|5024800
977180400000|2000-12-18 23:00:00|1560|1560|1525|1525|1560|1560|1490|1490|18130100
977266800000|2000-12-19 23:00:00|1540|1540|1490|1490|1540|1540|1480|1480|12709000
977353200000|2000-12-20 23:00:00|1500|1500|1395|1395|1500|1500|1385|1385|15843600
977439600000|2000-12-21 23:00:00|1400|1400|1375|1375|1440|1440|1280|1280|28995200
977871600000|2000-12-26 23:00:00|1385|1385|1350|1350|1415|1415|1325|1325|3738300
977958000000|2000-12-27 23:00:00|1350|1350|1380|1380|1380|1380|1340|1340|6460700
978044400000|2000-12-28 23:00:00|1400|1400|1425|1425|1440|1440|1350|1350|12354000
978390000000|2001-01-01 23:00:00|1400|1400|1395|1395|1450|1450|1350|1350|8205600
978476400000|2001-01-02 23:00:00|1380|1380|1455|1455|1465|1465|1375|1375|23645500
978562800000|2001-01-03 23:00:00|1400|1400|1405|1405|1490|1490|1375|1375|50476600
978649200000|2001-01-04 23:00:00|1405|1405|1440|1440|1460|1460|1371|1371|25943400
978908400000|2001-01-07 23:00:00|1410|1410|1445|1445|1475|1475|1410|1410|14430100
978994800000|2001-01-08 23:00:00|1435|1435|1445|1445|1445|1445|1410|1410|20829100
979081200000|2001-01-09 23:00:00|1445|1445|1406|1406|1455|1455|1401|1401|9828200
979167600000|2001-01-10 23:00:00|1430|1430|1386|1386|1430|1430|1370|1370|14587200
979254000000|2001-01-11 23:00:00|1390|1390|1390|1390|1400|1400|1370|1370|20692200
979513200000|2001-01-14 23:00:00|1430|1430|1409|1409|1430|1430|1395|1395|5989200
979599600000|2001-01-15 23:00:00|1415|1415|1430|1430|1430|1430|1405|1405|13111200
979686000000|2001-01-16 23:00:00|1418|1418|1483|1483|1490|1490|1418|1418|12338800
979772400000|2001-01-17 23:00:00|1490|1490|1483|1483|1490|1490|1465|1465|24155600
979858800000|2001-01-18 23:00:00|1470|1470|1454|1454|1490|1490|1445|1445|24390900
980118000000|2001-01-21 23:00:00|1460|1460|1450|1450|1465|1465|1420|1420|7709500
980204400000|2001-01-22 23:00:00|1450|1450|1450|1450|1465|1465|1410|1410|17792500
980290800000|2001-01-23 23:00:00|1440|1440|1500|1500|1520|1520|1430|1430|40557200
980377200000|2001-01-24 23:00:00|1500|1500|1490|1490|1500|1500|1470|1470|16699300
980463600000|2001-01-25 23:00:00|1480|1480|1555|1555|1590|1590|1470|1470|42472700
980722800000|2001-01-28 23:00:00|1560|1560|1589|1589|1620|1620|1550|1550|19430400
980809200000|2001-01-29 23:00:00|1589|1589|1549|1549|1595|1595|1500|1500|10502800
980895600000|2001-01-30 23:00:00|1560|1560|1600|1600|1635|1635|1541|1541|24231800
980982000000|2001-01-31 23:00:00|1605|1605|1591|1591|1610|1610|1570|1570|29833300
981068400000|2001-02-01 23:00:00|1599|1599|1550|1550|1600|1600|1540|1540|19516500
981327600000|2001-02-04 23:00:00|1550|1550|1500|1500|1550|1550|1485|1485|16189900
981414000000|2001-02-05 23:00:00|1520|1520|1580|1580|1590|1590|1510|1510|11398300
981500400000|2001-02-06 23:00:00|1580|1580|1599|1599|1600|1600|1565|1565|26859800
981586800000|2001-02-07 23:00:00|1590|1590|1550|1550|1600|1600|1525|1525|11210500
981673200000|2001-02-08 23:00:00|1555|1555|1590|1590|1599|1599|1535|1535|17678400
981932400000|2001-02-11 23:00:00|1600|1600|1585|1585|1610|1610|1570|1570|10294500
982018800000|2001-02-12 23:00:00|1585|1585|1570|1570|1585|1585|1545|1545|9727200
982105200000|2001-02-13 23:00:00|1575|1575|1595|1595|1595|1595|1561|1561|9973500
982191600000|2001-02-14 23:00:00|1600|1600|1635|1635|1635|1635|1599|1599|17229100
982278000000|2001-02-15 23:00:00|1620|1620|1645|1645|1645|1645|1585|1585|15459300
982537200000|2001-02-18 23:00:00|1645|1645|1650|1650|1700|1700|1620|1620|21194400
982623600000|2001-02-19 23:00:00|1600|1600|1670|1670|1689|1689|1600|1600|29264900
982710000000|2001-02-20 23:00:00|1670|1670|1750|1750|1750|1750|1650|1650|38559600
982796400000|2001-02-21 23:00:00|1750|1750|1725|1725|1770|1770|1720|1720|22667300
982882800000|2001-02-22 23:00:00|1725|1725|1695|1695|1740|1740|1685|1685|25574400
983142000000|2001-02-25 23:00:00|1690|1690|1668|1668|1700|1700|1655|1655|22172500
983228400000|2001-02-26 23:00:00|1680|1680|1630|1630|1680|1680|1610|1610|16281000
983314800000|2001-02-27 23:00:00|1615|1615|1595|1595|1630|1630|1590|1590|12316300
983401200000|2001-02-28 23:00:00|1590|1590|1630|1630|1645|1645|1590|1590|13146800
983487600000|2001-03-01 23:00:00|1670|1670|1626|1626|1670|1670|1620|1620|16135400
983746800000|2001-03-04 23:00:00|1620|1620|1670|1670|1670|1670|1619|1619|6949500
983833200000|2001-03-05 23:00:00|1690|1690|1675|1675|1695|1695|1655|1655|9067300
983919600000|2001-03-06 23:00:00|1655|1655|1675|1675|1685|1685|1655|1655|8712500
984006000000|2001-03-07 23:00:00|1675|1675|1710|1710|1710|1710|1670|1670|16847700
984092400000|2001-03-08 23:00:00|1700|1700|1695|1695|1710|1710|1680|1680|22540200
984351600000|2001-03-11 23:00:00|1680|1680|1683|1683|1705|1705|1677|1677|11902800
984438000000|2001-03-12 23:00:00|1655|1655|1650|1650|1675|1675|1640|1640|17989400
984524400000|2001-03-13 23:00:00|1665|1665|1600|1600|1665|1665|1575|1575|10423600
984610800000|2001-03-14 23:00:00|1585|1585|1630|1630|1630|1630|1580|1580|12347300
984697200000|2001-03-15 23:00:00|1625|1625|1642|1642|1670|1670|1610|1610|15199500
984956400000|2001-03-18 23:00:00|1635|1635|1640|1640|1650|1650|1580|1580|8223800
985042800000|2001-03-19 23:00:00|1675|1675|1650|1650|1675|1675|1640|1640|13103200
985129200000|2001-03-20 23:00:00|1645|1645|1675|1675|1675|1675|1625|1625|16880400
985215600000|2001-03-21 23:00:00|1669|1669|1675|1675|1695|1695|1660|1660|42140700
985302000000|2001-03-22 23:00:00|1690|1690|1700|1700|1700|1700|1670|1670|33846400
985557600000|2001-03-25 22:00:00|1700|1700|1725|1725|1745|1745|1700|1700|18411000
985644000000|2001-03-26 22:00:00|1720|1720|1695|1695|1725|1725|1690|1690|9758000
985730400000|2001-03-27 22:00:00|1720|1720|1630|1630|1720|1720|1605|1605|9171600
985816800000|2001-03-28 22:00:00|1600|1600|1650|1650|1650|1650|1600|1600|7635700
985903200000|2001-03-29 22:00:00|1662|1662|1720|1720|1720|1720|1662|1662|11809300
986162400000|2001-04-01 22:00:00|1700|1700|1680|1680|1725|1725|1670|1670|7853500
986248800000|2001-04-02 22:00:00|1695|1695|1610|1610|1695|1695|1580|1580|13900500
986335200000|2001-04-03 22:00:00|1600|1600|1560|1560|1625|1625|1500|1500|11178600
986421600000|2001-04-04 22:00:00|1560|1560|1575|1575|1645|1645|1560|1560|3682340
986508000000|2001-04-05 22:00:00|1600|1600|1610|1610|1645|1645|1580|1580|6852260
986767200000|2001-04-08 22:00:00|1625|1625|1625|1625|1676|1676|1585|1585|5001940
986853600000|2001-04-09 22:00:00|1575|1575|1575|1575|1620|1620|1525|1525|8195700
986940000000|2001-04-10 22:00:00|1550|1550|1570|1570|1585|1585|1550|1550|10893300
987458400000|2001-04-16 22:00:00|1585|1585|1597.5|1597.5|1607.5|1607.5|1582.5|1582.5|12458300
987544800000|2001-04-17 22:00:00|1625|1625|1597.5|1597.5|1625|1625|1575|1575|5459260
987631200000|2001-04-18 22:00:00|1550|1550|1535|1535|1600|1600|1495|1495|17321440
987717600000|2001-04-19 22:00:00|1525|1525|1510|1510|1547.5|1547.5|1505|1505|11328520
987976800000|2001-04-22 22:00:00|1500|1500|1585|1585|1585|1585|1475|1475|10737400
988063200000|2001-04-23 22:00:00|1600|1600|1615|1615|1620|1620|1550|1550|15772340
988149600000|2001-04-24 22:00:00|1615|1615|1620|1620|1625|1625|1575|1575|12822800
988236000000|2001-04-25 22:00:00|1600|1600|1590|1590|1620|1620|1565|1565|4471200
988322400000|2001-04-26 22:00:00|1575|1575|1577.5|1577.5|1597.5|1597.5|1565|1565|9080780
988581600000|2001-04-29 22:00:00|1575|1575|1600|1600|1625|1625|1550|1550|8891140
988668000000|2001-04-30 22:00:00|1605|1605|1580|1580|1610|1610|1565|1565|4338040
988754400000|2001-05-01 22:00:00|1600|1600|1535|1535|1625|1625|1525|1525|22468360
988840800000|2001-05-02 22:00:00|1540|1540|1550|1550|1575|1575|1530|1530|14889640
988927200000|2001-05-03 22:00:00|1550|1550|1545|1545|1560|1560|1530|1530|13733600
989186400000|2001-05-06 22:00:00|1550|1550|1560|1560|1567.5|1567.5|1535|1535|14262060
989272800000|2001-05-07 22:00:00|1575|1575|1677.5|1677.5|1695|1695|1575|1575|26027240
989359200000|2001-05-08 22:00:00|1675|1675|1655|1655|1720|1720|1635|1635|27217780
989445600000|2001-05-09 22:00:00|1650|1650|1635|1635|1685|1685|1635|1635|13398120
989791200000|2001-05-13 22:00:00|1650|1650|1650|1650|1665|1665|1615|1615|15996960
989877600000|2001-05-14 22:00:00|1635|1635|1660|1660|1692.5|1692.5|1635|1635|6162660
989964000000|2001-05-15 22:00:00|1655|1655|1670|1670|1675|1675|1655|1655|10008900
990050400000|2001-05-16 22:00:00|1675|1675|1690|1690|1700|1700|1660|1660|15113120
990136800000|2001-05-17 22:00:00|1690|1690|1715|1715|1715|1715|1690|1690|16295460
990396000000|2001-05-20 22:00:00|1700|1700|1720|1720|1725|1725|1690|1690|13077740
990482400000|2001-05-21 22:00:00|1735|1735|1735|1735|1745|1745|1720|1720|15382320
990568800000|2001-05-22 22:00:00|1735|1735|1735|1735|1735|1735|1700|1700|6019160
990741600000|2001-05-24 22:00:00|1715|1715|1742.5|1742.5|1750|1750|1700|1700|5856540
991000800000|2001-05-27 22:00:00|1740|1740|1730|1730|1745|1745|1720|1720|12859260
991087200000|2001-05-28 22:00:00|1725|1725|1737.5|1737.5|1760|1760|1715|1715|9228120
991173600000|2001-05-29 22:00:00|1735|1735|1720|1720|1750|1750|1705|1705|8933500
991260000000|2001-05-30 22:00:00|1715|1715|1770|1770|1785|1785|1715|1715|11897060
991346400000|2001-05-31 22:00:00|1780|1780|1825|1825|1825|1825|1735|1735|15408820
991778400000|2001-06-05 22:00:00|1812.5|1812.5|1815|1815|1875|1875|1810|1810|36837400
991864800000|2001-06-06 22:00:00|1805|1805|1855|1855|1860|1860|1800|1800|35998080
991951200000|2001-06-07 22:00:00|1855|1855|1800|1800|1875|1875|1780|1780|12984880
992210400000|2001-06-10 22:00:00|1810|1810|1805|1805|1835|1835|1780|1780|8026500
992296800000|2001-06-11 22:00:00|1805|1805|1807.5|1807.5|1820|1820|1800|1800|17957160
992383200000|2001-06-12 22:00:00|1815|1815|1840|1840|1840|1840|1815|1815|8551780
992469600000|2001-06-13 22:00:00|1840|1840|1805|1805|1840|1840|1785|1785|10020740
992556000000|2001-06-14 22:00:00|1800|1800|1817.5|1817.5|1840|1840|1800|1800|12638120
992815200000|2001-06-17 22:00:00|1810|1810|1850|1850|1850|1850|1810|1810|15404300
992901600000|2001-06-18 22:00:00|1850|1850|1885|1885|1900|1900|1825|1825|41690360
992988000000|2001-06-19 22:00:00|1885|1885|1975|1975|2000|2000|1875|1875|53109060
993074400000|2001-06-20 22:00:00|1990|1990|1960|1960|2015|2015|1915|1915|66265420
993160800000|2001-06-21 22:00:00|1940|1940|1910|1910|1965|1965|1905|1905|28229180
993420000000|2001-06-24 22:00:00|1875|1875|1895|1895|1910|1910|1850|1850|26636360
993506400000|2001-06-25 22:00:00|1890|1890|1890|1890|1900|1900|1875|1875|13238660
993592800000|2001-06-26 22:00:00|1900|1900|1922.5|1922.5|1950|1950|1875|1875|16824960
993679200000|2001-06-27 22:00:00|1960|1960|1935|1935|1975|1975|1915|1915|20234380
993765600000|2001-06-28 22:00:00|1925|1925|1945|1945|1955|1955|1925|1925|10319520
994024800000|2001-07-01 22:00:00|1920|1920|1915|1915|1945|1945|1900|1900|9483960
994111200000|2001-07-02 22:00:00|1915|1915|1915|1915|1935|1935|1905|1905|10306060
994197600000|2001-07-03 22:00:00|1925|1925|1915|1915|1925|1925|1900|1900|6557880
994284000000|2001-07-04 22:00:00|1902.5|1902.5|1895|1895|1925|1925|1865|1865|12428360
994370400000|2001-07-05 22:00:00|1900|1900|1900|1900|1915|1915|1875|1875|11422720
994629600000|2001-07-08 22:00:00|1925|1925|1975|1975|1980|1980|1917.5|1917.5|10932180
994716000000|2001-07-09 22:00:00|1980|1980|1935|1935|1990|1990|1915|1915|6950180
994802400000|2001-07-10 22:00:00|1935|1935|1930|1930|1950|1950|1915|1915|6452000
994888800000|2001-07-11 22:00:00|1935|1935|1915|1915|1940|1940|1895|1895|13056500
994975200000|2001-07-12 22:00:00|1925|1925|1900|1900|1925|1925|1880|1880|8947400
995234400000|2001-07-15 22:00:00|1910|1910|1835|1835|1910|1910|1825|1825|4070960
995320800000|2001-07-16 22:00:00|1845|1845|1900|1900|1910|1910|1805|1805|7826420
995407200000|2001-07-17 22:00:00|1917.5|1917.5|1875|1875|1955|1955|1870|1870|14115240
995493600000|2001-07-18 22:00:00|1915|1915|1895|1895|1925|1925|1875|1875|8908280
995580000000|2001-07-19 22:00:00|1900|1900|1840|1840|1915|1915|1810|1810|19716420
995839200000|2001-07-22 22:00:00|1840|1840|1855|1855|1870|1870|1835|1835|5509660
995925600000|2001-07-23 22:00:00|1845|1845|1850|1850|1880|1880|1840|1840|8564900
996012000000|2001-07-24 22:00:00|1850|1850|1800|1800|1852.5|1852.5|1800|1800|5200200
996098400000|2001-07-25 22:00:00|1820|1820|1822.5|1822.5|1835|1835|1775|1775|8650300
996184800000|2001-07-26 22:00:00|1825|1825|1900|1900|1905|1905|1825|1825|12820080
996444000000|2001-07-29 22:00:00|1880|1880|1932.5|1932.5|1940|1940|1880|1880|5390260
996530400000|2001-07-30 22:00:00|1950|1950|1925|1925|1950|1950|1900|1900|11251880
996616800000|2001-07-31 22:00:00|1925|1925|1890|1890|1940|1940|1887.5|1887.5|7743180
996703200000|2001-08-01 22:00:00|1895|1895|1900|1900|1937.5|1937.5|1890|1890|9462740
996789600000|2001-08-02 22:00:00|1875|1875|1892.5|1892.5|1892.5|1892.5|1875|1875|6766420
997048800000|2001-08-05 22:00:00|1885|1885|1930|1930|1947.5|1947.5|1885|1885|7114580
997135200000|2001-08-06 22:00:00|1950|1950|1830|1830|1950|1950|1810|1810|22373320
997221600000|2001-08-07 22:00:00|1815|1815|1815|1815|1815|1815|1740|1740|30115660
997308000000|2001-08-08 22:00:00|1800|1800|1770|1770|1805|1805|1770|1770|7112200
997394400000|2001-08-09 22:00:00|1785|1785|1755|1755|1785|1785|1745|1745|20240160
997653600000|2001-08-12 22:00:00|1760|1760|1760|1760|1775|1775|1730|1730|9469860
997740000000|2001-08-13 22:00:00|1762.5|1762.5|1727.5|1727.5|1762.5|1762.5|1705|1705|17495120
997826400000|2001-08-14 22:00:00|1725|1725|1760|1760|1775|1775|1710|1710|9620900
997912800000|2001-08-15 22:00:00|1750|1750|1785|1785|1790|1790|1740|1740|3399220
997999200000|2001-08-16 22:00:00|1780|1780|1795|1795|1815|1815|1775|1775|9327440
998258400000|2001-08-19 22:00:00|1800|1800|1840|1840|1850|1850|1750|1750|8064840
998344800000|2001-08-20 22:00:00|1840|1840|1845|1845|1850|1850|1815|1815|10383880
998431200000|2001-08-21 22:00:00|1855|1855|1850|1850|1865|1865|1835|1835|4932960
998517600000|2001-08-22 22:00:00|1860|1860|1820|1820|1860|1860|1787.5|1787.5|4119940
998604000000|2001-08-23 22:00:00|1807.5|1807.5|1795|1795|1825|1825|1775|1775|3316220
998863200000|2001-08-26 22:00:00|1805|1805|1800|1800|1815|1815|1790|1790|1670280
998949600000|2001-08-27 22:00:00|1825|1825|1730|1730|1835|1835|1730|1730|9073560
999036000000|2001-08-28 22:00:00|1730|1730|1715|1715|1755|1755|1700|1700|12300100
999122400000|2001-08-29 22:00:00|1725|1725|1695|1695|1725|1725|1675|1675|12043100
999208800000|2001-08-30 22:00:00|1660|1660|1710|1710|1720|1720|1660|1660|4470400
999468000000|2001-09-02 22:00:00|1715|1715|1700|1700|1745|1745|1700|1700|6263700
999554400000|2001-09-03 22:00:00|1705|1705|1675|1675|1720|1720|1660|1660|4678400
999640800000|2001-09-04 22:00:00|1675|1675|1667.5|1667.5|1690|1690|1652.5|1652.5|6858460
999727200000|2001-09-05 22:00:00|1675|1675|1755|1755|1755|1755|1665|1665|12600880
999813600000|2001-09-06 22:00:00|1755|1755|1785|1785|1790|1790|1735|1735|7814840
1000072800000|2001-09-09 22:00:00|1770|1770|1700|1700|1815|1815|1700|1700|6115600
1000159200000|2001-09-10 22:00:00|1750|1750|1620|1620|1750|1750|1600|1600|7351020
1000245600000|2001-09-11 22:00:00|1595|1595|1700|1700|1800|1800|1550|1550|11150240
1000332000000|2001-09-12 22:00:00|1725|1725|1780|1780|1815|1815|1710|1710|9358400
1000418400000|2001-09-13 22:00:00|1800|1800|1725|1725|1800|1800|1725|1725|10789920
1000677600000|2001-09-16 22:00:00|1700|1700|1710|1710|1725|1725|1680|1680|9379880
1000764000000|2001-09-17 22:00:00|1650|1650|1625|1625|1717.5|1717.5|1610|1610|12617500
1000850400000|2001-09-18 22:00:00|1630|1630|1680|1680|1720|1720|1630|1630|11334440
1000936800000|2001-09-19 22:00:00|1660|1660|1645|1645|1675|1675|1630|1630|8556180
1001023200000|2001-09-20 22:00:00|1630|1630|1585|1585|1645|1645|1560|1560|18241300
1001282400000|2001-09-23 22:00:00|1592.5|1592.5|1587.5|1587.5|1615|1615|1575|1575|8595380
1001368800000|2001-09-24 22:00:00|1575|1575|1525|1525|1585|1585|1510|1510|7103500
1001455200000|2001-09-25 22:00:00|1577.5|1577.5|1610|1610|1625|1625|1540|1540|15552000
1001541600000|2001-09-26 22:00:00|1550|1550|1685|1685|1750|1750|1550|1550|17742700
1001628000000|2001-09-27 22:00:00|1690|1690|1695|1695|1765|1765|1680|1680|11445640
1001887200000|2001-09-30 22:00:00|1725|1725|1685|1685|1725|1725|1640|1640|9672620
1001973600000|2001-10-01 22:00:00|1685|1685|1750|1750|1765|1765|1670|1670|7878320
1002060000000|2001-10-02 22:00:00|1750|1750|1750|1750|1760|1760|1702.5|1702.5|8922140
1002146400000|2001-10-03 22:00:00|1760|1760|1695|1695|1770|1770|1695|1695|6706520
1002232800000|2001-10-04 22:00:00|1740|1740|1690|1690|1740|1740|1675|1675|6870840
1002492000000|2001-10-07 22:00:00|1700|1700|1660|1660|1700|1700|1660|1660|4946020
1002578400000|2001-10-08 22:00:00|1675|1675|1672.5|1672.5|1695|1695|1660|1660|5081460
1002664800000|2001-10-09 22:00:00|1675|1675|1710|1710|1710|1710|1660|1660|6384420
1002751200000|2001-10-10 22:00:00|1710|1710|1770|1770|1780|1780|1700|1700|14219400
1002837600000|2001-10-11 22:00:00|1782.5|1782.5|1710|1710|1800|1800|1690|1690|6896880
1003096800000|2001-10-14 22:00:00|1700|1700|1700|1700|1722.5|1722.5|1625|1625|5093900
1003183200000|2001-10-15 22:00:00|1710|1710|1690|1690|1720|1720|1655|1655|5053480
1003269600000|2001-10-16 22:00:00|1710|1710|1645|1645|1710|1710|1642.5|1642.5|11465080
1003356000000|2001-10-17 22:00:00|1625|1625|1670|1670|1675|1675|1610|1610|20648780
1003442400000|2001-10-18 22:00:00|1675|1675|1667.5|1667.5|1675|1675|1650|1650|5041640
1003701600000|2001-10-21 22:00:00|1665|1665|1692.5|1692.5|1700|1700|1652.5|1652.5|4275560
1003788000000|2001-10-22 22:00:00|1700|1700|1725|1725|1745|1745|1690|1690|9738580
1003874400000|2001-10-23 22:00:00|1710|1710|1732.5|1732.5|1735|1735|1690|1690|13606800
1003960800000|2001-10-24 22:00:00|1740|1740|1700|1700|1755|1755|1700|1700|6349160
1004047200000|2001-10-25 22:00:00|1710|1710|1750|1750|1750|1750|1670|1670|5931440
1004310000000|2001-10-28 23:00:00|1700|1700|1640|1640|1700|1700|1630|1630|23735960
1004396400000|2001-10-29 23:00:00|1640|1640|1640|1640|1685|1685|1620|1620|14096740
1004482800000|2001-10-30 23:00:00|1640|1640|1677.5|1677.5|1700|1700|1640|1640|8167580
1004569200000|2001-10-31 23:00:00|1677.5|1677.5|1685|1685|1690|1690|1665|1665|4580620
1004655600000|2001-11-01 23:00:00|1675|1675|1700|1700|1700|1700|1675|1675|6493700
1004914800000|2001-11-04 23:00:00|1695|1695|1727.5|1727.5|1745|1745|1695|1695|7229120
1005001200000|2001-11-05 23:00:00|1730|1730|1705|1705|1760|1760|1687.5|1687.5|11302920
1005087600000|2001-11-06 23:00:00|1710|1710|1675|1675|1710|1710|1672.5|1672.5|7785880
1005174000000|2001-11-07 23:00:00|1680|1680|1632.5|1632.5|1685|1685|1620|1620|21507640
1005260400000|2001-11-08 23:00:00|1632.5|1632.5|1562.5|1562.5|1632.5|1632.5|1535|1535|50771400
1005519600000|2001-11-11 23:00:00|1575|1575|1537.5|1537.5|1575|1575|1490|1490|25824060
1005606000000|2001-11-12 23:00:00|1545|1545|1505|1505|1550|1550|1490|1490|35004980
1005692400000|2001-11-13 23:00:00|1510|1510|1522.5|1522.5|1550|1550|1502.5|1502.5|24376400
1005778800000|2001-11-14 23:00:00|1525|1525|1520|1520|1535|1535|1517.5|1517.5|19403100
1005865200000|2001-11-15 23:00:00|1525|1525|1530|1530|1560|1560|1525|1525|16007380
1006124400000|2001-11-18 23:00:00|1532.5|1532.5|1515|1515|1547.5|1547.5|1502.5|1502.5|13104080
1006210800000|2001-11-19 23:00:00|1525|1525|1560|1560|1570|1570|1517.5|1517.5|22424440
1006297200000|2001-11-20 23:00:00|1570|1570|1595|1595|1625|1625|1550|1550|16891060
1006383600000|2001-11-21 23:00:00|1595|1595|1605|1605|1617.5|1617.5|1580|1580|3229300
1006470000000|2001-11-22 23:00:00|1620|1620|1565|1565|1620|1620|1555|1555|10856560
1006729200000|2001-11-25 23:00:00|1567.5|1567.5|1520|1520|1575|1575|1515|1515|18383100
1006815600000|2001-11-26 23:00:00|1530|1530|1535|1535|1540|1540|1490|1490|29059300
1006902000000|2001-11-27 23:00:00|1535|1535|1535|1535|1560|1560|1520|1520|7807800
1006988400000|2001-11-28 23:00:00|1535|1535|1540|1540|1555|1555|1520|1520|10490020
1007074800000|2001-11-29 23:00:00|1545|1545|1615|1615|1615|1615|1542.5|1542.5|14478780
1007334000000|2001-12-02 23:00:00|1615|1615|1582.5|1582.5|1615|1615|1575|1575|6253240
1007420400000|2001-12-03 23:00:00|1580|1580|1612.5|1612.5|1615|1615|1580|1580|14611080
1007506800000|2001-12-04 23:00:00|1615|1615|1630|1630|1645|1645|1615|1615|16269240
1007593200000|2001-12-05 23:00:00|1640|1640|1620|1620|1640|1640|1600|1600|18120540
1007679600000|2001-12-06 23:00:00|1625|1625|1630|1630|1640|1640|1620|1620|15829060
1007938800000|2001-12-09 23:00:00|1625|1625|1650|1650|1650|1650|1620|1620|6840420
1008025200000|2001-12-10 23:00:00|1660|1660|1625|1625|1675|1675|1620|1620|8243120
1008111600000|2001-12-11 23:00:00|1625|1625|1625|1625|1635|1635|1600|1600|9536420
1008198000000|2001-12-12 23:00:00|1627.5|1627.5|1627.5|1627.5|1635|1635|1600|1600|19521960
1008284400000|2001-12-13 23:00:00|1627.5|1627.5|1600|1600|1627.5|1627.5|1577.5|1577.5|19479360
1008543600000|2001-12-16 23:00:00|1605|1605|1555|1555|1605|1605|1555|1555|10075320
1008630000000|2001-12-17 23:00:00|1575|1575|1630|1630|1630|1630|1565|1565|10099340
1008716400000|2001-12-18 23:00:00|1642.5|1642.5|1625|1625|1642.5|1642.5|1605|1605|9922580
1008802800000|2001-12-19 23:00:00|1615|1615|1650|1650|1655|1655|1592.5|1592.5|14233260
1008889200000|2001-12-20 23:00:00|1615|1615|1640|1640|1655|1655|1615|1615|8696460
1009407600000|2001-12-26 23:00:00|1675|1675|1687.5|1687.5|1705|1705|1665|1665|6107520
1009494000000|2001-12-27 23:00:00|1700|1700|1707.5|1707.5|1715|1715|1682.5|1682.5|10444560
1009926000000|2002-01-01 23:00:00|1690|1690|1655|1655|1690|1690|1650|1650|3483640
1010012400000|2002-01-02 23:00:00|1652.5|1652.5|1602.5|1602.5|1660|1660|1592.5|1592.5|9446260
1010098800000|2002-01-03 23:00:00|1602.5|1602.5|1577.5|1577.5|1620|1620|1550|1550|23380580
1010358000000|2002-01-06 23:00:00|1585|1585|1560|1560|1585|1585|1532.5|1532.5|14023040
1010444400000|2002-01-07 23:00:00|1560|1560|1547.5|1547.5|1570|1570|1535|1535|14839380
1010530800000|2002-01-08 23:00:00|1555|1555|1600|1600|1600|1600|1540|1540|11777740
1010617200000|2002-01-09 23:00:00|1587.5|1587.5|1562.5|1562.5|1587.5|1587.5|1550|1550|6452660
1010703600000|2002-01-10 23:00:00|1590|1590|1520|1520|1590|1590|1512.5|1512.5|24752120
1010962800000|2002-01-13 23:00:00|1525|1525|1537.5|1537.5|1537.5|1537.5|1495|1495|25964720
1011049200000|2002-01-14 23:00:00|1540|1540|1532.5|1532.5|1550|1550|1502.5|1502.5|19457820
1011135600000|2002-01-15 23:00:00|1537.5|1537.5|1550|1550|1555|1555|1510|1510|20869860
1011222000000|2002-01-16 23:00:00|1555|1555|1542.5|1542.5|1570|1570|1530|1530|12114820
1011308400000|2002-01-17 23:00:00|1540|1540|1525|1525|1550|1550|1520|1520|15936480
1011567600000|2002-01-20 23:00:00|1527.5|1527.5|1535|1535|1537.5|1537.5|1520|1520|9019640
1011654000000|2002-01-21 23:00:00|1540|1540|1537.5|1537.5|1545|1545|1530|1530|8554400
1011740400000|2002-01-22 23:00:00|1537.5|1537.5|1515|1515|1545|1545|1500|1500|20717340
1011826800000|2002-01-23 23:00:00|1525|1525|1525|1525|1530|1530|1505|1505|14719660
1011913200000|2002-01-24 23:00:00|1520|1520|1500|1500|1532.5|1532.5|1495|1495|13654360
1012172400000|2002-01-27 23:00:00|1505|1505|1467.5|1467.5|1515|1515|1457.5|1457.5|18199360
1012258800000|2002-01-28 23:00:00|1470|1470|1445|1445|1470|1470|1435|1435|26247780
1012345200000|2002-01-29 23:00:00|1445|1445|1485|1485|1500|1500|1440|1440|32761600
1012431600000|2002-01-30 23:00:00|1500|1500|1545|1545|1547.5|1547.5|1492.5|1492.5|18127160
1012518000000|2002-01-31 23:00:00|1530|1530|1575|1575|1575|1575|1530|1530|15078620
1012777200000|2002-02-03 23:00:00|1575|1575|1567.5|1567.5|1577.5|1577.5|1555|1555|11258160
1012863600000|2002-02-04 23:00:00|1567.5|1567.5|1572.5|1572.5|1595|1595|1550|1550|13984100
1012950000000|2002-02-05 23:00:00|1580|1580|1567.5|1567.5|1590|1590|1555|1555|5258140
1013036400000|2002-02-06 23:00:00|1552.5|1552.5|1570|1570|1605|1605|1530|1530|25004280
1013122800000|2002-02-07 23:00:00|1590|1590|1585|1585|1605|1605|1565|1565|11003300
1013382000000|2002-02-10 23:00:00|1597.5|1597.5|1567.5|1567.5|1607.5|1607.5|1560|1560|6513140
1013468400000|2002-02-11 23:00:00|1560|1560|1565|1565|1580|1580|1555|1555|20554320
1013554800000|2002-02-12 23:00:00|1565|1565|1600|1600|1602.5|1602.5|1555|1555|17361880
1013641200000|2002-02-13 23:00:00|1605|1605|1680|1680|1680|1680|1600|1600|30614180
1013727600000|2002-02-14 23:00:00|1680|1680|1675|1675|1680|1680|1660|1660|21683000
1013986800000|2002-02-17 23:00:00|1680|1680|1642.5|1642.5|1697.5|1697.5|1640|1640|10093840
1014073200000|2002-02-18 23:00:00|1635|1635|1650|1650|1665|1665|1625|1625|11663440
1014159600000|2002-02-19 23:00:00|1650|1650|1650|1650|1670|1670|1642.5|1642.5|9492140
1014246000000|2002-02-20 23:00:00|1650|1650|1635|1635|1665|1665|1625|1625|12592580
1014332400000|2002-02-21 23:00:00|1635|1635|1595|1595|1635|1635|1592.5|1592.5|9004060
1014591600000|2002-02-24 23:00:00|1600|1600|1635|1635|1637.5|1637.5|1585|1585|12260400
1014678000000|2002-02-25 23:00:00|1645|1645|1645|1645|1657.5|1657.5|1630|1630|14332800
1014764400000|2002-02-26 23:00:00|1645|1645|1697.5|1697.5|1715|1715|1640|1640|19547500
1014850800000|2002-02-27 23:00:00|1700|1700|1667.5|1667.5|1710|1710|1650|1650|15210400
1014937200000|2002-02-28 23:00:00|1650|1650|1632.5|1632.5|1662.5|1662.5|1632.5|1632.5|12646860
1015196400000|2002-03-03 23:00:00|1640|1640|1622.5|1622.5|1650|1650|1610|1610|10976900
1015282800000|2002-03-04 23:00:00|1625|1625|1592.5|1592.5|1625|1625|1590|1590|9086960
1015369200000|2002-03-05 23:00:00|1595|1595|1620|1620|1635|1635|1590|1590|10547880
1015455600000|2002-03-06 23:00:00|1620|1620|1610|1610|1635|1635|1605|1605|4373320
1015542000000|2002-03-07 23:00:00|1620|1620|1640|1640|1660|1660|1612.5|1612.5|13401800
1015801200000|2002-03-10 23:00:00|1650|1650|1645|1645|1660|1660|1615|1615|6212500
1015887600000|2002-03-11 23:00:00|1645|1645|1630|1630|1645|1645|1617.5|1617.5|5198860
1015974000000|2002-03-12 23:00:00|1630|1630|1610|1610|1630|1630|1595|1595|7900100
1016060400000|2002-03-13 23:00:00|1615|1615|1610|1610|1615|1615|1600|1600|4579180
1016146800000|2002-03-14 23:00:00|1610|1610|1615|1615|1640|1640|1600|1600|9077280
1016406000000|2002-03-17 23:00:00|1620|1620|1642.5|1642.5|1642.5|1642.5|1617.5|1617.5|4039460
1016492400000|2002-03-18 23:00:00|1635|1635|1635|1635|1640|1640|1627.5|1627.5|4645180
1016578800000|2002-03-19 23:00:00|1635|1635|1640|1640|1647.5|1647.5|1635|1635|11379260
1016665200000|2002-03-20 23:00:00|1640|1640|1632.5|1632.5|1647.5|1647.5|1632.5|1632.5|4965400
1016751600000|2002-03-21 23:00:00|1632.5|1632.5|1645|1645|1650|1650|1630|1630|5285040
1017010800000|2002-03-24 23:00:00|1640|1640|1655|1655|1667.5|1667.5|1632.5|1632.5|4489460
1017097200000|2002-03-25 23:00:00|1650|1650|1685|1685|1685|1685|1650|1650|12083320
1017183600000|2002-03-26 23:00:00|1675|1675|1697.5|1697.5|1707.5|1707.5|1675|1675|16724900
1017698400000|2002-04-01 22:00:00|1690|1690|1672.5|1672.5|1700|1700|1665|1665|8255580
1017784800000|2002-04-02 22:00:00|1675|1675|1660|1660|1680|1680|1635|1635|13158820
1017871200000|2002-04-03 22:00:00|1660|1660|1675|1675|1685|1685|1650|1650|5132140
1017957600000|2002-04-04 22:00:00|1665|1665|1670|1670|1675|1675|1655|1655|3254880
1018216800000|2002-04-07 22:00:00|1670|1670|1690|1690|1690|1690|1670|1670|6919820
1018303200000|2002-04-08 22:00:00|1695|1695|1697.5|1697.5|1705|1705|1685|1685|9641680
1018389600000|2002-04-09 22:00:00|1425|1425|1335|1335|1450|1450|1265|1265|305925780
1018476000000|2002-04-10 22:00:00|1350|1350|1262.5|1262.5|1362.5|1362.5|1260|1260|108872140
1018562400000|2002-04-11 22:00:00|1270|1270|1295|1295|1315|1315|1250|1250|64570580
1018821600000|2002-04-14 22:00:00|1310|1310|1235|1235|1317.5|1317.5|1235|1235|43394100
1018908000000|2002-04-15 22:00:00|1250|1250|1215|1215|1250|1250|1187.5|1187.5|48040600
1018994400000|2002-04-16 22:00:00|1240|1240|1260|1260|1280|1280|1232.5|1232.5|34527720
1019080800000|2002-04-17 22:00:00|1262.5|1262.5|1235|1235|1275|1275|1220|1220|19354060
1019167200000|2002-04-18 22:00:00|1250|1250|1285|1285|1290|1290|1230|1230|25313940
1019426400000|2002-04-21 22:00:00|1285|1285|1280|1280|1297.5|1297.5|1270|1270|13238800
1019512800000|2002-04-22 22:00:00|1285|1285|1227.5|1227.5|1290|1290|1225|1225|38451400
1019599200000|2002-04-23 22:00:00|1230|1230|1200|1200|1240|1240|1172.5|1172.5|37466640
1019685600000|2002-04-24 22:00:00|1200|1200|1220|1220|1225|1225|1182.5|1182.5|12375380
1020031200000|2002-04-28 22:00:00|1220|1220|1167.5|1167.5|1230|1230|1160|1160|30694480
1020117600000|2002-04-29 22:00:00|1175|1175|1210|1210|1250|1250|1167.5|1167.5|37301800
1020204000000|2002-04-30 22:00:00|1222.5|1222.5|1300|1300|1305|1305|1212.5|1212.5|39712540
1020290400000|2002-05-01 22:00:00|1300|1300|1387.5|1387.5|1390|1390|1300|1300|65144980
1020376800000|2002-05-02 22:00:00|1395|1395|1350|1350|1395|1395|1335|1335|36170760
1020636000000|2002-05-05 22:00:00|1350|1350|1377.5|1377.5|1390|1390|1350|1350|12749800
1020722400000|2002-05-06 22:00:00|1370|1370|1380|1380|1385|1385|1370|1370|12606380
1020808800000|2002-05-07 22:00:00|1385|1385|1355|1355|1385|1385|1345|1345|11774460
1020981600000|2002-05-09 22:00:00|1345|1345|1355|1355|1365|1365|1345|1345|6095120
1021240800000|2002-05-12 22:00:00|1365|1365|1347.5|1347.5|1365|1365|1340|1340|10933480
1021327200000|2002-05-13 22:00:00|1360|1360|1350|1350|1360|1360|1335|1335|9190180
1021413600000|2002-05-14 22:00:00|1350|1350|1325|1325|1360|1360|1310|1310|17064100
1021500000000|2002-05-15 22:00:00|1335|1335|1320|1320|1335|1335|1315|1315|15455380
1021586400000|2002-05-16 22:00:00|1330|1330|1327.5|1327.5|1335|1335|1320|1320|7856120
1021932000000|2002-05-20 22:00:00|1327.5|1327.5|1312.5|1312.5|1332.5|1332.5|1307.5|1307.5|12898460
1022018400000|2002-05-21 22:00:00|1310|1310|1285|1285|1310|1310|1260|1260|25139100
1022104800000|2002-05-22 22:00:00|1290|1290|1285|1285|1290|1290|1275|1275|6241120
1022191200000|2002-05-23 22:00:00|1285|1285|1265|1265|1290|1290|1260|1260|14505240
1022450400000|2002-05-26 22:00:00|1270|1270|1285|1285|1300|1300|1270|1270|4363760
1022536800000|2002-05-27 22:00:00|1285|1285|1295|1295|1305|1305|1282.5|1282.5|6781440
1022623200000|2002-05-28 22:00:00|1292.5|1292.5|1275|1275|1292.5|1292.5|1255|1255|14654420
1022709600000|2002-05-29 22:00:00|1275|1275|1262.5|1262.5|1275|1275|1257.5|1257.5|18601720
1022796000000|2002-05-30 22:00:00|1262.5|1262.5|1270|1270|1290|1290|1262.5|1262.5|13277760
1023055200000|2002-06-02 22:00:00|1280|1280|1265|1265|1280|1280|1255|1255|2944020
1023141600000|2002-06-03 22:00:00|1262.5|1262.5|1255|1255|1262.5|1262.5|1242.5|1242.5|7058580
1023314400000|2002-06-05 22:00:00|1255|1255|1272.5|1272.5|1295|1295|1255|1255|18907760
1023400800000|2002-06-06 22:00:00|1275|1275|1197.5|1197.5|1275|1275|1180|1180|22622060
1023660000000|2002-06-09 22:00:00|1200|1200|1197.5|1197.5|1225|1225|1175|1175|32476320
1023746400000|2002-06-10 22:00:00|1185|1185|1195|1195|1225|1225|1185|1185|11243700
1023832800000|2002-06-11 22:00:00|1190|1190|1205|1205|1210|1210|1167.5|1167.5|9848880
1023919200000|2002-06-12 22:00:00|1215|1215|1202.5|1202.5|1232.5|1232.5|1200|1200|18324840
1024005600000|2002-06-13 22:00:00|1202.5|1202.5|1187.5|1187.5|1210|1210|1175|1175|15819240
1024264800000|2002-06-16 22:00:00|1200|1200|1205|1205|1210|1210|1197.5|1197.5|9569520
1024351200000|2002-06-17 22:00:00|1210|1210|1200|1200|1210|1210|1195|1195|16778680
1024437600000|2002-06-18 22:00:00|1190|1190|1180|1180|1192.5|1192.5|1170|1170|21064540
1024524000000|2002-06-19 22:00:00|1175|1175|1165|1165|1180|1180|1162.5|1162.5|16594620
1024610400000|2002-06-20 22:00:00|1150|1150|1162.5|1162.5|1167.5|1167.5|1130|1130|17491380
1024869600000|2002-06-23 22:00:00|1165|1165|1160|1160|1165|1165|1150|1150|14166360
1024956000000|2002-06-24 22:00:00|1175|1175|1162.5|1162.5|1185|1185|1162.5|1162.5|20061680
1025042400000|2002-06-25 22:00:00|1150|1150|1150|1150|1150|1150|1115|1115|35340140
1025128800000|2002-06-26 22:00:00|1175|1175|1200|1200|1200|1200|1147.5|1147.5|26604480
1025215200000|2002-06-27 22:00:00|1205|1205|1245|1245|1250|1250|1205|1205|26905280
1025474400000|2002-06-30 22:00:00|1232.5|1232.5|1215|1215|1237.5|1237.5|1205|1205|13714680
1025560800000|2002-07-01 22:00:00|1215|1215|1195|1195|1215|1215|1180|1180|12039720
1025647200000|2002-07-02 22:00:00|1207.5|1207.5|1167.5|1167.5|1207.5|1207.5|1150|1150|10569260
1025733600000|2002-07-03 22:00:00|1180|1180|1225|1225|1235|1235|1170|1170|12760060
1025820000000|2002-07-04 22:00:00|1230|1230|1225|1225|1240|1240|1215|1215|10719060
1026079200000|2002-07-07 22:00:00|1225|1225|1217.5|1217.5|1225|1225|1200|1200|3580180
1026165600000|2002-07-08 22:00:00|1200|1200|1192.5|1192.5|1212.5|1212.5|1187.5|1187.5|6360200
1026252000000|2002-07-09 22:00:00|1175|1175|1175|1175|1185|1185|1145|1145|15814920
1026338400000|2002-07-10 22:00:00|1155|1155|1100|1100|1162.5|1162.5|1095|1095|23071820
1026424800000|2002-07-11 22:00:00|1135|1135|1090|1090|1135|1135|1060|1060|16265660
1026684000000|2002-07-14 22:00:00|1105|1105|1087.5|1087.5|1132.5|1132.5|1080|1080|19368280
1026770400000|2002-07-15 22:00:00|1050|1050|1047.5|1047.5|1077.5|1077.5|1020|1020|11795460
1026856800000|2002-07-16 22:00:00|1050|1050|1067.5|1067.5|1070|1070|1035|1035|11772720
1026943200000|2002-07-17 22:00:00|1065|1065|1082.5|1082.5|1082.5|1082.5|1042.5|1042.5|10220340
1027029600000|2002-07-18 22:00:00|1065|1065|1057.5|1057.5|1080|1080|1047.5|1047.5|10561060
1027288800000|2002-07-21 22:00:00|900|900|910|910|950|950|835|835|89668680
1027375200000|2002-07-22 22:00:00|905|905|845|845|917.5|917.5|830|830|56596320
1027461600000|2002-07-23 22:00:00|825|825|842.5|842.5|850|850|805|805|56368700
1027548000000|2002-07-24 22:00:00|875|875|865|865|875|875|865|865|53841740
1027634400000|2002-07-25 22:00:00|855|855|840|840|865|865|837.5|837.5|22287740
1027893600000|2002-07-28 22:00:00|855|855|865|865|880|880|845|845|34539600
1027980000000|2002-07-29 22:00:00|875|875|880|880|902.5|902.5|872.5|872.5|48013100
1028066400000|2002-07-30 22:00:00|887.5|887.5|892.5|892.5|910|910|887.5|887.5|42172020
1028152800000|2002-07-31 22:00:00|895|895|910|910|920|920|892.5|892.5|27887720
1028239200000|2002-08-01 22:00:00|910|910|915|915|960|960|900|900|35913400
1028498400000|2002-08-04 22:00:00|905|905|867.5|867.5|905|905|867.5|867.5|15221500
1028584800000|2002-08-05 22:00:00|857.5|857.5|1025|1025|1025|1025|840|840|78381760
1028671200000|2002-08-06 22:00:00|1025|1025|1025|1025|1100|1100|990|990|51748480
1028757600000|2002-08-07 22:00:00|1025|1025|1015|1015|1032.5|1032.5|992.5|992.5|38821660
1028844000000|2002-08-08 22:00:00|1022.5|1022.5|1052.5|1052.5|1057.5|1057.5|1015|1015|33011260
1029103200000|2002-08-11 22:00:00|1037.5|1037.5|1070|1070|1090|1090|1037.5|1037.5|22667820
1029189600000|2002-08-12 22:00:00|1052.5|1052.5|1077.5|1077.5|1095|1095|1052.5|1052.5|25888820
1029276000000|2002-08-13 22:00:00|1060|1060|1085|1085|1085|1085|1050|1050|18455640
1029362400000|2002-08-14 22:00:00|1095|1095|1085|1085|1100|1100|1080|1080|35483280
1029448800000|2002-08-15 22:00:00|1090|1090|1077.5|1077.5|1090|1090|1075|1075|15032220
1029708000000|2002-08-18 22:00:00|1085|1085|1107.5|1107.5|1120|1120|1082.5|1082.5|14112540
1029794400000|2002-08-19 22:00:00|1110|1110|1137.5|1137.5|1137.5|1137.5|1110|1110|23383940
1029880800000|2002-08-20 22:00:00|1135|1135|1120|1120|1155|1155|1110|1110|17364920
1029967200000|2002-08-21 22:00:00|1140|1140|1135|1135|1140|1140|1095|1095|18524280
1030053600000|2002-08-22 22:00:00|1135|1135|1145|1145|1145|1145|1115|1115|12939220
1030312800000|2002-08-25 22:00:00|1125|1125|1125|1125|1165|1165|1125|1125|7404620
1030399200000|2002-08-26 22:00:00|1130|1130|1137.5|1137.5|1145|1145|1122.5|1122.5|9551840
1030485600000|2002-08-27 22:00:00|1135|1135|1147.5|1147.5|1155|1155|1125|1125|18147300
1030572000000|2002-08-28 22:00:00|1150|1150|1137.5|1137.5|1150|1150|1130|1130|23001680
1030658400000|2002-08-29 22:00:00|1137.5|1137.5|1147.5|1147.5|1150|1150|1137.5|1137.5|4362960
1030917600000|2002-09-01 22:00:00|1155|1155|1172.5|1172.5|1172.5|1172.5|1155|1155|6784220
1031004000000|2002-09-02 22:00:00|1165|1165|1125|1125|1172.5|1172.5|1115|1115|23091920
1031090400000|2002-09-03 22:00:00|1120|1120|1127.5|1127.5|1147.5|1147.5|1100|1100|31606980
1031176800000|2002-09-04 22:00:00|1130|1130|1130|1130|1142.5|1142.5|1120|1120|20800960
1031263200000|2002-09-05 22:00:00|1135|1135|1125|1125|1135|1135|1122.5|1122.5|20794980
1031522400000|2002-09-08 22:00:00|1137.5|1137.5|1122.5|1122.5|1137.5|1137.5|1117.5|1117.5|15713600
1031608800000|2002-09-09 22:00:00|1120|1120|1135|1135|1142.5|1142.5|1120|1120|11670740
1031695200000|2002-09-10 22:00:00|1135|1135|1172.5|1172.5|1172.5|1172.5|1125|1125|15326000
1031781600000|2002-09-11 22:00:00|1165|1165|1130|1130|1165|1165|1125|1125|14070300
1031868000000|2002-09-12 22:00:00|1127.5|1127.5|1125|1125|1135|1135|1117.5|1117.5|13837640
1032127200000|2002-09-15 22:00:00|1137.5|1137.5|1135|1135|1140|1140|1127.5|1127.5|9160480
1032213600000|2002-09-16 22:00:00|1145|1145|1132.5|1132.5|1155|1155|1125|1125|12464080
1032300000000|2002-09-17 22:00:00|1132.5|1132.5|1090|1090|1132.5|1132.5|1072.5|1072.5|18784140
1032386400000|2002-09-18 22:00:00|1095|1095|1060|1060|1100|1100|1042.5|1042.5|20710880
1032472800000|2002-09-19 22:00:00|1060|1060|1052.5|1052.5|1070|1070|1032.5|1032.5|20257220
1032732000000|2002-09-22 22:00:00|1050|1050|1055|1055|1080|1080|1035|1035|10935840
1032818400000|2002-09-23 22:00:00|1055|1055|1017.5|1017.5|1055|1055|992.5|992.5|15986460
1032904800000|2002-09-24 22:00:00|1000|1000|1010|1010|1045|1045|1000|1000|19990460
1032991200000|2002-09-25 22:00:00|1025|1025|1000|1000|1027.5|1027.5|985|985|16674720
1033077600000|2002-09-26 22:00:00|1005|1005|1050|1050|1055|1055|1005|1005|15871860
1033336800000|2002-09-29 22:00:00|1025|1025|1025|1025|1030|1030|1005|1005|8333460
1033423200000|2002-09-30 22:00:00|1030|1030|957.5|957.5|1040|1040|952.5|952.5|21411880
1033509600000|2002-10-01 22:00:00|985|985|997.5|997.5|1007.5|1007.5|975|975|17154200
1033596000000|2002-10-02 22:00:00|980|980|985|985|1010|1010|967.5|967.5|18303920
1033682400000|2002-10-03 22:00:00|985|985|1005|1005|1025|1025|985|985|17166200
1033941600000|2002-10-06 22:00:00|1000|1000|1030|1030|1032.5|1032.5|995|995|9381440
1034028000000|2002-10-07 22:00:00|1030|1030|975|975|1030|1030|975|975|16259080
1034114400000|2002-10-08 22:00:00|985|985|977.5|977.5|995|995|960|960|10636620
1034200800000|2002-10-09 22:00:00|960|960|980|980|987.5|987.5|960|960|8945320
1034287200000|2002-10-10 22:00:00|995|995|1025|1025|1032.5|1032.5|990|990|18965440
1034546400000|2002-10-13 22:00:00|1025|1025|1025|1025|1040|1040|1020|1020|8168100
1034632800000|2002-10-14 22:00:00|1035|1035|1065|1065|1075|1075|1030|1030|9484640
1034719200000|2002-10-15 22:00:00|1065|1065|1087.5|1087.5|1097.5|1097.5|1045|1045|14792820
1034805600000|2002-10-16 22:00:00|1080|1080|1082.5|1082.5|1097.5|1097.5|1072.5|1072.5|14058120
1034892000000|2002-10-17 22:00:00|1082.5|1082.5|1112.5|1112.5|1117.5|1117.5|1077.5|1077.5|20192200
1035151200000|2002-10-20 22:00:00|1102.5|1102.5|1110|1110|1120|1120|1100|1100|10155620
1035237600000|2002-10-21 22:00:00|1100|1100|1097.5|1097.5|1117.5|1117.5|1092.5|1092.5|11405200
1035324000000|2002-10-22 22:00:00|1100|1100|1055|1055|1100|1100|1045|1045|16329660
1035410400000|2002-10-23 22:00:00|1065|1065|1035|1035|1065|1065|1030|1030|15520220
1035496800000|2002-10-24 22:00:00|1020|1020|1085|1085|1085|1085|1020|1020|18575220
1035759600000|2002-10-27 23:00:00|1087.5|1087.5|1142.5|1142.5|1147.5|1147.5|1087.5|1087.5|14920820
1035846000000|2002-10-28 23:00:00|1140|1140|1085|1085|1147.5|1147.5|1055|1055|21909580
1035932400000|2002-10-29 23:00:00|1065|1065|1052.5|1052.5|1075|1075|1015|1015|23062400
1036018800000|2002-10-30 23:00:00|1057.5|1057.5|1035|1035|1062.5|1062.5|1025|1025|23196160
1036105200000|2002-10-31 23:00:00|1035|1035|1070|1070|1070|1070|1025|1025|13315820
1036364400000|2002-11-03 23:00:00|1065|1065|1075|1075|1082.5|1082.5|1057.5|1057.5|15430640
1036450800000|2002-11-04 23:00:00|1072.5|1072.5|1092.5|1092.5|1092.5|1092.5|1055|1055|11465460
1036537200000|2002-11-05 23:00:00|1090|1090|1100|1100|1100|1100|1090|1090|19732720
1036623600000|2002-11-06 23:00:00|1095|1095|1105|1105|1140|1140|1095|1095|23531560
1036710000000|2002-11-07 23:00:00|1100|1100|1102.5|1102.5|1145|1145|1092.5|1092.5|13174860
1036969200000|2002-11-10 23:00:00|1095|1095|1105|1105|1122.5|1122.5|1092.5|1092.5|7421480
1037055600000|2002-11-11 23:00:00|1100|1100|1090|1090|1102.5|1102.5|1085|1085|9236000
1037142000000|2002-11-12 23:00:00|1095|1095|1100|1100|1110|1110|1090|1090|8577500
1037228400000|2002-11-13 23:00:00|1095|1095|1090|1090|1110|1110|1065|1065|11156600
1037314800000|2002-11-14 23:00:00|1092.5|1092.5|1075|1075|1095|1095|1065|1065|18428760
1037574000000|2002-11-17 23:00:00|1072.5|1072.5|1095|1095|1105|1105|1072.5|1072.5|6636720
1037660400000|2002-11-18 23:00:00|1100|1100|1090|1090|1105|1105|1090|1090|10244100
1037746800000|2002-11-19 23:00:00|1095|1095|1100|1100|1110|1110|1085|1085|19717740
1037833200000|2002-11-20 23:00:00|1100|1100|1115|1115|1125|1125|1100|1100|16459440
1037919600000|2002-11-21 23:00:00|1117.5|1117.5|1150|1150|1160|1160|1117.5|1117.5|18927740
1038178800000|2002-11-24 23:00:00|1145|1145|1137.5|1137.5|1170|1170|1125|1125|13443580
1038265200000|2002-11-25 23:00:00|1127.5|1127.5|1132.5|1132.5|1155|1155|1125|1125|14324900
1038351600000|2002-11-26 23:00:00|1132.5|1132.5|1157.5|1157.5|1157.5|1157.5|1110|1110|12393660
1038438000000|2002-11-27 23:00:00|1150|1150|1140|1140|1160|1160|1135|1135|5850320
1038524400000|2002-11-28 23:00:00|1125|1125|1150|1150|1155|1155|1122.5|1122.5|8235740
1038783600000|2002-12-01 23:00:00|1150|1150|1175|1175|1180|1180|1145|1145|13198660
1038870000000|2002-12-02 23:00:00|1160|1160|1142.5|1142.5|1175|1175|1127.5|1127.5|17394080
1038956400000|2002-12-03 23:00:00|1150|1150|1125|1125|1150|1150|1100|1100|13820060
1039042800000|2002-12-04 23:00:00|1125|1125|1100|1100|1125|1125|1095|1095|7890120
1039129200000|2002-12-05 23:00:00|1095|1095|1092.5|1092.5|1100|1100|1085|1085|9161740
1039388400000|2002-12-08 23:00:00|1100|1100|1097.5|1097.5|1110|1110|1075|1075|8901080
1039474800000|2002-12-09 23:00:00|1090|1090|1080|1080|1102.5|1102.5|1077.5|1077.5|6950900
1039561200000|2002-12-10 23:00:00|1095|1095|1090|1090|1110|1110|1085|1085|7113020
1039647600000|2002-12-11 23:00:00|1090|1090|1100|1100|1115|1115|1085|1085|7858020
1039734000000|2002-12-12 23:00:00|1100|1100|1080|1080|1115|1115|1075|1075|7919480
1039993200000|2002-12-15 23:00:00|1075|1075|1087.5|1087.5|1090|1090|1075|1075|7701640
1040079600000|2002-12-16 23:00:00|1140|1140|1090|1090|1140|1140|1080|1080|11979880
1040166000000|2002-12-17 23:00:00|1090|1090|1070|1070|1090|1090|1057.5|1057.5|12975780
1040252400000|2002-12-18 23:00:00|1077.5|1077.5|1055|1055|1080|1080|1045|1045|12270680
1040338800000|2002-12-19 23:00:00|1050|1050|1025|1025|1060|1060|1010|1010|28597620
1040598000000|2002-12-22 23:00:00|1035|1035|1025|1025|1040|1040|1025|1025|3409040
1040943600000|2002-12-26 23:00:00|1040|1040|1032.5|1032.5|1040|1040|1017.5|1017.5|8259880
1041202800000|2002-12-29 23:00:00|1030|1030|1022.5|1022.5|1052.5|1052.5|1022.5|1022.5|6541380
1041462000000|2003-01-01 23:00:00|1035|1035|1037.5|1037.5|1052.5|1052.5|1030|1030|9707260
1041548400000|2003-01-02 23:00:00|1045|1045|1055|1055|1060|1060|1042.5|1042.5|11532820
1041807600000|2003-01-05 23:00:00|1060|1060|1085|1085|1087.5|1087.5|1050|1050|12148740
1041894000000|2003-01-06 23:00:00|1077.5|1077.5|1060|1060|1102.5|1102.5|1057.5|1057.5|8825740
1041980400000|2003-01-07 23:00:00|1060|1060|1055|1055|1070|1070|1055|1055|10606260
1042066800000|2003-01-08 23:00:00|1050|1050|1077.5|1077.5|1080|1080|1050|1050|12876940
1042153200000|2003-01-09 23:00:00|1075|1075|1062.5|1062.5|1085|1085|1060|1060|9817120
1042412400000|2003-01-12 23:00:00|1070|1070|1037.5|1037.5|1070|1070|1035|1035|8044700
1042498800000|2003-01-13 23:00:00|1035|1035|1032.5|1032.5|1047.5|1047.5|1010|1010|12378880
1042585200000|2003-01-14 23:00:00|1032.5|1032.5|1020|1020|1045|1045|1017.5|1017.5|19636080
1042671600000|2003-01-15 23:00:00|1015|1015|1005|1005|1025|1025|1005|1005|9984920
1042758000000|2003-01-16 23:00:00|1005|1005|1000|1000|1010|1010|985|985|19236420
1043017200000|2003-01-19 23:00:00|995|995|1010|1010|1020|1020|990|990|10174840
1043103600000|2003-01-20 23:00:00|1015|1015|1012.5|1012.5|1015|1015|995|995|11158360
1043190000000|2003-01-21 23:00:00|1015|1015|965|965|1015|1015|945|945|28619480
1043276400000|2003-01-22 23:00:00|962.5|962.5|905|905|962.5|962.5|902.5|902.5|22855620
1043362800000|2003-01-23 23:00:00|915|915|915|915|935|935|900|900|20202480
1043622000000|2003-01-26 23:00:00|900|900|895|895|910|910|880|880|13212700
1043708400000|2003-01-27 23:00:00|900|900|892.5|892.5|900|900|860|860|20227840
1043794800000|2003-01-28 23:00:00|890|890|890|890|897.5|897.5|872.5|872.5|23323580
1043881200000|2003-01-29 23:00:00|892.5|892.5|920|920|925|925|892.5|892.5|16704660
1043967600000|2003-01-30 23:00:00|917.5|917.5|947.5|947.5|950|950|905|905|18406560
1044226800000|2003-02-02 23:00:00|945|945|905|905|952.5|952.5|900|900|14295760
1044313200000|2003-02-03 23:00:00|905|905|877.5|877.5|905|905|862.5|862.5|19011360
1044399600000|2003-02-04 23:00:00|877.5|877.5|875|875|890|890|857.5|857.5|9558840
1044486000000|2003-02-05 23:00:00|875|875|962.5|962.5|962.5|962.5|865|865|33360120
1044572400000|2003-02-06 23:00:00|975|975|972.5|972.5|985|985|960|960|34794160
1044831600000|2003-02-09 23:00:00|972.5|972.5|957.5|957.5|972.5|972.5|957.5|957.5|12812040
1044918000000|2003-02-10 23:00:00|977.5|977.5|972.5|972.5|977.5|977.5|957.5|957.5|11923220
1045004400000|2003-02-11 23:00:00|980|980|970|970|980|980|962.5|962.5|17476600
1045090800000|2003-02-12 23:00:00|960|960|982.5|982.5|982.5|982.5|960|960|23284320
1045177200000|2003-02-13 23:00:00|977.5|977.5|997.5|997.5|997.5|997.5|962.5|962.5|25049620
1045436400000|2003-02-16 23:00:00|1000|1000|985|985|1007.5|1007.5|977.5|977.5|12427620
1045522800000|2003-02-17 23:00:00|980|980|977.5|977.5|987.5|987.5|975|975|6881300
1045609200000|2003-02-18 23:00:00|980|980|987.5|987.5|997.5|997.5|977.5|977.5|19509960
1045695600000|2003-02-19 23:00:00|987.5|987.5|987.5|987.5|997.5|997.5|982.5|982.5|12986300
1045782000000|2003-02-20 23:00:00|977.5|977.5|972.5|972.5|982.5|982.5|952.5|952.5|6787680
1046041200000|2003-02-23 23:00:00|972.5|972.5|1000|1000|1010|1010|970|970|18994860
1046127600000|2003-02-24 23:00:00|985|985|1000|1000|1002.5|1002.5|985|985|21176980
1046214000000|2003-02-25 23:00:00|1007.5|1007.5|992.5|992.5|1010|1010|987.5|987.5|13747420
1046300400000|2003-02-26 23:00:00|985|985|995|995|1025|1025|980|980|25832820
1046386800000|2003-02-27 23:00:00|1005|1005|990|990|1005|1005|985|985|13078100
1046646000000|2003-03-02 23:00:00|997.5|997.5|1007.5|1007.5|1037.5|1037.5|997.5|997.5|28017280
1046732400000|2003-03-03 23:00:00|1000|1000|997.5|997.5|1000|1000|980|980|18458440
1046818800000|2003-03-04 23:00:00|997.5|997.5|1017.5|1017.5|1035|1035|985|985|19710720
1046905200000|2003-03-05 23:00:00|1017.5|1017.5|1035|1035|1050|1050|1017.5|1017.5|20445440
1046991600000|2003-03-06 23:00:00|1027.5|1027.5|1035|1035|1037.5|1037.5|1017.5|1017.5|18084140
1047250800000|2003-03-09 23:00:00|1035|1035|1045|1045|1050|1050|1025|1025|15438760
1047337200000|2003-03-10 23:00:00|1040|1040|1047.5|1047.5|1057.5|1057.5|1025|1025|21480760
1047423600000|2003-03-11 23:00:00|1060|1060|1035|1035|1060|1060|1015|1015|67737560
1047510000000|2003-03-12 23:00:00|1010|1010|1082.5|1082.5|1090|1090|1010|1010|25703960
1047596400000|2003-03-13 23:00:00|1085|1085|1085|1085|1105|1105|1075|1075|26006780
1047855600000|2003-03-16 23:00:00|1085|1085|1080|1080|1100|1100|1060|1060|10327760
1047942000000|2003-03-17 23:00:00|1087.5|1087.5|1100|1100|1120|1120|1085|1085|39514980
1048028400000|2003-03-18 23:00:00|1102.5|1102.5|1150|1150|1165|1165|1100|1100|38970580
1048114800000|2003-03-19 23:00:00|1147.5|1147.5|1150|1150|1175|1175|1125|1125|33635240
1048201200000|2003-03-20 23:00:00|1150|1150|1175|1175|1175|1175|1140|1140|15395180
1048460400000|2003-03-23 23:00:00|1170|1170|1160|1160|1172.5|1172.5|1142.5|1142.5|14653560
1048546800000|2003-03-24 23:00:00|1142.5|1142.5|1162.5|1162.5|1170|1170|1135|1135|13987940
1048633200000|2003-03-25 23:00:00|1150|1150|1165|1165|1175|1175|1145|1145|18734280
1048719600000|2003-03-26 23:00:00|1170|1170|1145|1145|1225|1225|1145|1145|23761740
1048806000000|2003-03-27 23:00:00|1147.5|1147.5|1150|1150|1155|1155|1125|1125|12924680
1049061600000|2003-03-30 22:00:00|1127.5|1127.5|1122.5|1122.5|1137.5|1137.5|1105|1105|18064960
1049148000000|2003-03-31 22:00:00|1125|1125|1105|1105|1135|1135|1092.5|1092.5|28095940
1049234400000|2003-04-01 22:00:00|1115|1115|1140|1140|1140|1140|1112.5|1112.5|20627900
1049320800000|2003-04-02 22:00:00|1147.5|1147.5|1147.5|1147.5|1170|1170|1127.5|1127.5|21280220
1049407200000|2003-04-03 22:00:00|1157.5|1157.5|1182.5|1182.5|1197.5|1197.5|1145|1145|20647380
1049666400000|2003-04-06 22:00:00|1200|1200|1217.5|1217.5|1250|1250|1185|1185|26099940
1049752800000|2003-04-07 22:00:00|1217.5|1217.5|1177.5|1177.5|1217.5|1217.5|1170|1170|25521880
1049839200000|2003-04-08 22:00:00|1180|1180|1195|1195|1202.5|1202.5|1167.5|1167.5|24021720
1049925600000|2003-04-09 22:00:00|1185|1185|1192.5|1192.5|1217.5|1217.5|1180|1180|15289420
1050012000000|2003-04-10 22:00:00|1197.5|1197.5|1197.5|1197.5|1200|1200|1180|1180|10431580
1050271200000|2003-04-13 22:00:00|1205|1205|1200|1200|1215|1215|1192.5|1192.5|6469900
1050357600000|2003-04-14 22:00:00|1200|1200|1215|1215|1222.5|1222.5|1190|1190|11952000
1050444000000|2003-04-15 22:00:00|1222.5|1222.5|1200|1200|1235|1235|1187.5|1187.5|12064360
1050962400000|2003-04-21 22:00:00|1215|1215|1150|1150|1215|1215|1150|1150|15034420
1051048800000|2003-04-22 22:00:00|1190|1190|1157.5|1157.5|1192.5|1192.5|1157.5|1157.5|26521140
1051135200000|2003-04-23 22:00:00|1152.5|1152.5|1200|1200|1205|1205|1152.5|1152.5|16011780
1051221600000|2003-04-24 22:00:00|1195|1195|1195|1195|1202.5|1202.5|1177.5|1177.5|6730320
1051480800000|2003-04-27 22:00:00|1185|1185|1187.5|1187.5|1195|1195|1177.5|1177.5|11310620
1051567200000|2003-04-28 22:00:00|1192.5|1192.5|1170|1170|1195|1195|1160|1160|6323780
1051653600000|2003-04-29 22:00:00|1190|1190|1205|1205|1222.5|1222.5|1185|1185|26054380
1051740000000|2003-04-30 22:00:00|1205|1205|1210|1210|1220|1220|1200|1200|12764700
1051826400000|2003-05-01 22:00:00|1212.5|1212.5|1200|1200|1212.5|1212.5|1195|1195|30605220
1052085600000|2003-05-04 22:00:00|1202.5|1202.5|1200|1200|1212.5|1212.5|1197.5|1197.5|7051320
1052172000000|2003-05-05 22:00:00|1200|1200|1197.5|1197.5|1205|1205|1187.5|1187.5|22569060
1052258400000|2003-05-06 22:00:00|1202.5|1202.5|1207.5|1207.5|1225|1225|1195|1195|11567160
1052344800000|2003-05-07 22:00:00|1195|1195|1172.5|1172.5|1205|1205|1160|1160|25501920
1052431200000|2003-05-08 22:00:00|1170|1170|1162.5|1162.5|1180|1180|1160|1160|8778320
1052690400000|2003-05-11 22:00:00|1170|1170|1180|1180|1182.5|1182.5|1155|1155|16139600
1052776800000|2003-05-12 22:00:00|1190|1190|1215|1215|1215|1215|1185|1185|13258640
1052863200000|2003-05-13 22:00:00|1210|1210|1207.5|1207.5|1222.5|1222.5|1200|1200|13243140
1052949600000|2003-05-14 22:00:00|1205|1205|1210|1210|1220|1220|1200|1200|13858960
1053295200000|2003-05-18 22:00:00|1197.5|1197.5|1190|1190|1200|1200|1185|1185|15861240
1053381600000|2003-05-19 22:00:00|1180|1180|1200|1200|1210|1210|1162.5|1162.5|25464940
1053468000000|2003-05-20 22:00:00|1190|1190|1195|1195|1202.5|1202.5|1185|1185|23728280
1053554400000|2003-05-21 22:00:00|1200|1200|1220|1220|1220|1220|1195|1195|25469640
1053640800000|2003-05-22 22:00:00|1225|1225|1197.5|1197.5|1232.5|1232.5|1195|1195|13863800
1053900000000|2003-05-25 22:00:00|1205|1205|1180|1180|1205|1205|1177.5|1177.5|4229240
1053986400000|2003-05-26 22:00:00|1170|1170|1157.5|1157.5|1182.5|1182.5|1142.5|1142.5|15932100
1054072800000|2003-05-27 22:00:00|1172.5|1172.5|1145|1145|1185|1185|1145|1145|18721100
1054245600000|2003-05-29 22:00:00|1130|1130|1102.5|1102.5|1132.5|1132.5|1095|1095|42372600
1054504800000|2003-06-01 22:00:00|1127.5|1127.5|1115|1115|1130|1130|1105|1105|13690760
1054591200000|2003-06-02 22:00:00|1125|1125|1117.5|1117.5|1125|1125|1110|1110|14478300
1054677600000|2003-06-03 22:00:00|1115|1115|1152.5|1152.5|1155|1155|1115|1115|20532900
1054850400000|2003-06-05 22:00:00|1167.5|1167.5|1172.5|1172.5|1192.5|1192.5|1155|1155|19420980
1055196000000|2003-06-09 22:00:00|1167.5|1167.5|1160|1160|1182.5|1182.5|1157.5|1157.5|19837620
1055282400000|2003-06-10 22:00:00|1165|1165|1152.5|1152.5|1165|1165|1145|1145|20468560
1055368800000|2003-06-11 22:00:00|1152.5|1152.5|1197.5|1197.5|1200|1200|1152.5|1152.5|35338140
1055455200000|2003-06-12 22:00:00|1190|1190|1215|1215|1225|1225|1190|1190|22956780
1055714400000|2003-06-15 22:00:00|1202.5|1202.5|1240|1240|1245|1245|1202.5|1202.5|20349100
1055800800000|2003-06-16 22:00:00|1242.5|1242.5|1222.5|1222.5|1250|1250|1212.5|1212.5|18720460
1055887200000|2003-06-17 22:00:00|1225|1225|1250|1250|1250|1250|1207.5|1207.5|10273120
1055973600000|2003-06-18 22:00:00|1237.5|1237.5|1225|1225|1250|1250|1210|1210|9624920
1056060000000|2003-06-19 22:00:00|1225|1225|1215|1215|1225|1225|1215|1215|60192640
1056319200000|2003-06-22 22:00:00|1215|1215|1192.5|1192.5|1222.5|1222.5|1190|1190|6003720
1056405600000|2003-06-23 22:00:00|1190|1190|1170|1170|1197.5|1197.5|1167.5|1167.5|11241180
1056492000000|2003-06-24 22:00:00|1165|1165|1170|1170|1182.5|1182.5|1162.5|1162.5|9610580
1056578400000|2003-06-25 22:00:00|1167.5|1167.5|1145|1145|1167.5|1167.5|1145|1145|24131440
1056664800000|2003-06-26 22:00:00|1157.5|1157.5|1137.5|1137.5|1160|1160|1135|1135|20768300
1056924000000|2003-06-29 22:00:00|1142.5|1142.5|1132.5|1132.5|1142.5|1142.5|1127.5|1127.5|27151320
1057010400000|2003-06-30 22:00:00|1132.5|1132.5|1112.5|1112.5|1140|1140|1105|1105|19528000
1057096800000|2003-07-01 22:00:00|1117.5|1117.5|1132.5|1132.5|1135|1135|1115|1115|23845440
1057183200000|2003-07-02 22:00:00|1140|1140|1155|1155|1165|1165|1135|1135|12478460
1057269600000|2003-07-03 22:00:00|1157.5|1157.5|1162.5|1162.5|1165|1165|1150|1150|5015820
1057528800000|2003-07-06 22:00:00|1160|1160|1142.5|1142.5|1167.5|1167.5|1135|1135|7133960
1057615200000|2003-07-07 22:00:00|1150|1150|1155|1155|1165|1165|1140|1140|10478980
1057701600000|2003-07-08 22:00:00|1147.5|1147.5|1145|1145|1157.5|1157.5|1130|1130|8978480
1057788000000|2003-07-09 22:00:00|1140|1140|1147.5|1147.5|1155|1155|1137.5|1137.5|5861080
1057874400000|2003-07-10 22:00:00|1150|1150|1147.5|1147.5|1155|1155|1145|1145|10117620
1058133600000|2003-07-13 22:00:00|1152.5|1152.5|1145|1145|1152.5|1152.5|1135|1135|7302220
1058220000000|2003-07-14 22:00:00|1142.5|1142.5|1135|1135|1150|1150|1135|1135|15107500
1058306400000|2003-07-15 22:00:00|1145|1145|1132.5|1132.5|1147.5|1147.5|1130|1130|15464260
1058392800000|2003-07-16 22:00:00|1135|1135|1135|1135|1140|1140|1130|1130|10521480
1058479200000|2003-07-17 22:00:00|1140|1140|1140|1140|1147.5|1147.5|1135|1135|7670160
1058738400000|2003-07-20 22:00:00|1137.5|1137.5|1130|1130|1142.5|1142.5|1130|1130|6977160
1058824800000|2003-07-21 22:00:00|1130|1130|1087.5|1087.5|1130|1130|1085|1085|29654520
1058911200000|2003-07-22 22:00:00|1095|1095|1117.5|1117.5|1120|1120|1087.5|1087.5|17007580
1058997600000|2003-07-23 22:00:00|1120|1120|1142.5|1142.5|1147.5|1147.5|1112.5|1112.5|15728500
1059084000000|2003-07-24 22:00:00|1140|1140|1140|1140|1150|1150|1135|1135|14119800
1059343200000|2003-07-27 22:00:00|1142.5|1142.5|1130|1130|1145|1145|1127.5|1127.5|3302480
1059429600000|2003-07-28 22:00:00|1130|1130|1120|1120|1135|1135|1105|1105|9437320
1059516000000|2003-07-29 22:00:00|1120|1120|1115|1115|1125|1125|1110|1110|17576820
1059602400000|2003-07-30 22:00:00|1117.5|1117.5|1107.5|1107.5|1120|1120|1097.5|1097.5|10706920
1059688800000|2003-07-31 22:00:00|1115|1115|1092.5|1092.5|1115|1115|1087.5|1087.5|9329380
1059948000000|2003-08-03 22:00:00|1097.5|1097.5|1065|1065|1102.5|1102.5|1055|1055|17134860
1060034400000|2003-08-04 22:00:00|1062.5|1062.5|1065|1065|1080|1080|1055|1055|44885380
1060120800000|2003-08-05 22:00:00|1110|1110|1147.5|1147.5|1152.5|1152.5|1105|1105|62815200
1060207200000|2003-08-06 22:00:00|1155|1155|1122.5|1122.5|1157.5|1157.5|1122.5|1122.5|18790420
1060293600000|2003-08-07 22:00:00|1117.5|1117.5|1127.5|1127.5|1130|1130|1110|1110|8226640
1060552800000|2003-08-10 22:00:00|1122.5|1122.5|1142.5|1142.5|1142.5|1142.5|1122.5|1122.5|7375300
1060639200000|2003-08-11 22:00:00|1140|1140|1137.5|1137.5|1150|1150|1130|1130|9566680
1060725600000|2003-08-12 22:00:00|1140|1140|1145|1145|1152.5|1152.5|1135|1135|18420880
1060812000000|2003-08-13 22:00:00|1140|1140|1182.5|1182.5|1182.5|1182.5|1130|1130|19090780
1060898400000|2003-08-14 22:00:00|1177.5|1177.5|1175|1175|1191.5|1191.5|1160|1160|11749480
1061157600000|2003-08-17 22:00:00|1175|1175|1172.5|1172.5|1180|1180|1160|1160|9187860
1061244000000|2003-08-18 22:00:00|1180|1180|1172.5|1172.5|1180|1180|1160|1160|6265300
1061330400000|2003-08-19 22:00:00|1167.5|1167.5|1137.5|1137.5|1170|1170|1132.5|1132.5|15484820
1061416800000|2003-08-20 22:00:00|1135|1135|1175|1175|1175|1175|1135|1135|14029000
1061503200000|2003-08-21 22:00:00|1175|1175|1190|1190|1190|1190|1167.5|1167.5|12073960
1061762400000|2003-08-24 22:00:00|1180|1180|1182.5|1182.5|1197.5|1197.5|1175|1175|9598940
1061848800000|2003-08-25 22:00:00|1182.5|1182.5|1180|1180|1195|1195|1175|1175|15332060
1061935200000|2003-08-26 22:00:00|1190|1190|1185|1185|1190|1190|1175|1175|6886700
1062021600000|2003-08-27 22:00:00|1182.5|1182.5|1205|1205|1215|1215|1180|1180|25639200
1062108000000|2003-08-28 22:00:00|1212.5|1212.5|1200|1200|1220|1220|1182.5|1182.5|13247300
1062367200000|2003-08-31 22:00:00|1205|1205|1192.5|1192.5|1210|1210|1182.5|1182.5|10908800
1062453600000|2003-09-01 22:00:00|1195|1195|1232.5|1232.5|1235|1235|1190|1190|17177820
1062540000000|2003-09-02 22:00:00|1245|1245|1247.5|1247.5|1257.5|1257.5|1230|1230|16925240
1062626400000|2003-09-03 22:00:00|1247.5|1247.5|1232.5|1232.5|1247.5|1247.5|1210|1210|21041420
1062712800000|2003-09-04 22:00:00|1230|1230|1222.5|1222.5|1242.5|1242.5|1220|1220|12731580
1062972000000|2003-09-07 22:00:00|1220|1220|1235|1235|1247.5|1247.5|1210|1210|9069780
1063058400000|2003-09-08 22:00:00|1247.5|1247.5|1252.5|1252.5|1270|1270|1242.5|1242.5|22862460
1063144800000|2003-09-09 22:00:00|1255|1255|1255|1255|1260|1260|1242.5|1242.5|14583340
1063231200000|2003-09-10 22:00:00|1250|1250|1240|1240|1257.5|1257.5|1230|1230|9906320
1063317600000|2003-09-11 22:00:00|1250|1250|1225|1225|1250|1250|1220|1220|9557820
1063576800000|2003-09-14 22:00:00|1235|1235|1215|1215|1240|1240|1205|1205|9958100
1063663200000|2003-09-15 22:00:00|1215|1215|1205|1205|1215|1215|1197.5|1197.5|11565840
1063749600000|2003-09-16 22:00:00|1210|1210|1205|1205|1217.5|1217.5|1195|1195|11435460
1063836000000|2003-09-17 22:00:00|1210|1210|1235|1235|1237.5|1237.5|1205|1205|9168060
1063922400000|2003-09-18 22:00:00|1240|1240|1205|1205|1240|1240|1205|1205|9566120
1064181600000|2003-09-21 22:00:00|1210|1210|1205|1205|1215|1215|1197.5|1197.5|7885840
1064268000000|2003-09-22 22:00:00|1207.5|1207.5|1192.5|1192.5|1212.5|1212.5|1182.5|1182.5|5813420
1064354400000|2003-09-23 22:00:00|1212.5|1212.5|1202.5|1202.5|1225|1225|1197.5|1197.5|16065460
1064440800000|2003-09-24 22:00:00|1195|1195|1197.5|1197.5|1210|1210|1187.5|1187.5|7412580
1064527200000|2003-09-25 22:00:00|1197.5|1197.5|1195|1195|1210|1210|1185|1185|12560840
1064786400000|2003-09-28 22:00:00|1195|1195|1185|1185|1207.5|1207.5|1182.5|1182.5|7192800
1064872800000|2003-09-29 22:00:00|1175|1175|1175|1175|1197.5|1197.5|1167.5|1167.5|11630640
1064959200000|2003-09-30 22:00:00|1195|1195|1187.5|1187.5|1195|1195|1175|1175|12408280
1065045600000|2003-10-01 22:00:00|1195|1195|1167.5|1167.5|1205|1205|1160|1160|13538600
1065132000000|2003-10-02 22:00:00|1167.5|1167.5|1190|1190|1190|1190|1165|1165|16369080
1065391200000|2003-10-05 22:00:00|1190|1190|1200|1200|1202.5|1202.5|1182.5|1182.5|13183700
1065477600000|2003-10-06 22:00:00|1200|1200|1187.5|1187.5|1205|1205|1177.5|1177.5|10133200
1065564000000|2003-10-07 22:00:00|1175|1175|1175|1175|1190|1190|1170|1170|20246880
1065650400000|2003-10-08 22:00:00|1175|1175|1185|1185|1200|1200|1175|1175|26117540
1065736800000|2003-10-09 22:00:00|1187.5|1187.5|1165|1165|1192.5|1192.5|1165|1165|10542160
1065996000000|2003-10-12 22:00:00|1180|1180|1200|1200|1200|1200|1170|1170|7670480
1066082400000|2003-10-13 22:00:00|1200|1200|1202.5|1202.5|1205|1205|1182.5|1182.5|9378680
1066168800000|2003-10-14 22:00:00|1200|1200|1200|1200|1212.5|1212.5|1200|1200|12644460
1066255200000|2003-10-15 22:00:00|1197.5|1197.5|1210|1210|1210|1210|1195|1195|15705360
1066341600000|2003-10-16 22:00:00|1210|1210|1195|1195|1220|1220|1190|1190|11157340
1066600800000|2003-10-19 22:00:00|1195|1195|1200|1200|1210|1210|1192.5|1192.5|7777380
1066687200000|2003-10-20 22:00:00|1210|1210|1205|1205|1210|1210|1200|1200|14561820
1066773600000|2003-10-21 22:00:00|1205|1205|1172.5|1172.5|1210|1210|1172.5|1172.5|9586100
1066860000000|2003-10-22 22:00:00|1175|1175|1200|1200|1200|1200|1170|1170|11051980
1066946400000|2003-10-23 22:00:00|1190|1190|1200|1200|1200|1200|1190|1190|4232540
1067209200000|2003-10-26 23:00:00|1200|1200|1197.5|1197.5|1205|1205|1195|1195|8920540
1067295600000|2003-10-27 23:00:00|1192.5|1192.5|1225|1225|1225|1225|1192.5|1192.5|20166680
1067382000000|2003-10-28 23:00:00|1237.5|1237.5|1187.5|1187.5|1237.5|1237.5|1185|1185|30282960
1067468400000|2003-10-29 23:00:00|1190|1190|1157.5|1157.5|1190|1190|1150|1150|34955560
1067554800000|2003-10-30 23:00:00|1157.5|1157.5|1150|1150|1165|1165|1142.5|1142.5|16552960
1067814000000|2003-11-02 23:00:00|1150|1150|1170|1170|1172.5|1172.5|1147.5|1147.5|13635040
1067900400000|2003-11-03 23:00:00|1170|1170|1177.5|1177.5|1177.5|1177.5|1165|1165|9941200
1067986800000|2003-11-04 23:00:00|1180|1180|1162.5|1162.5|1180|1180|1157.5|1157.5|12817100
1068073200000|2003-11-05 23:00:00|1162.5|1162.5|1137.5|1137.5|1162.5|1162.5|1137.5|1137.5|14690180
1068159600000|2003-11-06 23:00:00|1140|1140|1167.5|1167.5|1170|1170|1135|1135|14511040
1068418800000|2003-11-09 23:00:00|1167.5|1167.5|1175|1175|1182.5|1182.5|1150|1150|13495780
1068505200000|2003-11-10 23:00:00|1175|1175|1157.5|1157.5|1175|1175|1155|1155|7392540
1068591600000|2003-11-11 23:00:00|1165|1165|1167.5|1167.5|1167.5|1167.5|1150|1150|13355300
1068678000000|2003-11-12 23:00:00|1180|1180|1187.5|1187.5|1192.5|1192.5|1180|1180|25333480
1068764400000|2003-11-13 23:00:00|1192.5|1192.5|1222.5|1222.5|1222.5|1222.5|1192.5|1192.5|33151920
1069023600000|2003-11-16 23:00:00|1215|1215|1210|1210|1222.5|1222.5|1200|1200|13705340
1069110000000|2003-11-17 23:00:00|1215|1215|1202.5|1202.5|1222.5|1222.5|1200|1200|13814080
1069196400000|2003-11-18 23:00:00|1200|1200|1210|1210|1220|1220|1192.5|1192.5|15317220
1069282800000|2003-11-19 23:00:00|1210|1210|1210|1210|1227.5|1227.5|1205|1205|18244820
1069369200000|2003-11-20 23:00:00|1212.5|1212.5|1220|1220|1220|1220|1200|1200|9202960
1069628400000|2003-11-23 23:00:00|1215|1215|1232.5|1232.5|1232.5|1232.5|1212.5|1212.5|10565560
1069714800000|2003-11-24 23:00:00|1230|1230|1217.5|1217.5|1235|1235|1212.5|1212.5|13024420
1069801200000|2003-11-25 23:00:00|1222.5|1222.5|1197.5|1197.5|1222.5|1222.5|1190|1190|11717160
1069887600000|2003-11-26 23:00:00|1190|1190|1200|1200|1202.5|1202.5|1187.5|1187.5|4063340
1069974000000|2003-11-27 23:00:00|1205|1205|1190|1190|1205|1205|1187.5|1187.5|12358340
1070233200000|2003-11-30 23:00:00|1190|1190|1190|1190|1197.5|1197.5|1187.5|1187.5|10482020
1070319600000|2003-12-01 23:00:00|1195|1195|1197.5|1197.5|1200|1200|1192.5|1192.5|14656760
1070406000000|2003-12-02 23:00:00|1195|1195|1190|1190|1195|1195|1185|1185|10477820
1070492400000|2003-12-03 23:00:00|1195|1195|1192.5|1192.5|1195|1195|1182.5|1182.5|10817960
1070578800000|2003-12-04 23:00:00|1190|1190|1182.5|1182.5|1192.5|1192.5|1170|1170|11005680
1070838000000|2003-12-07 23:00:00|1177.5|1177.5|1172.5|1172.5|1182.5|1182.5|1170|1170|9433660
1070924400000|2003-12-08 23:00:00|1175|1175|1157.5|1157.5|1175|1175|1157.5|1157.5|17266620
1071010800000|2003-12-09 23:00:00|1160|1160|1150|1150|1160|1160|1142.5|1142.5|10443660
1071097200000|2003-12-10 23:00:00|1155|1155|1132.5|1132.5|1155|1155|1130|1130|13269940
1071183600000|2003-12-11 23:00:00|1140|1140|1155|1155|1160|1160|1130|1130|11338380
1071442800000|2003-12-14 23:00:00|1160|1160|1160|1160|1167.5|1167.5|1152.5|1152.5|5373200
1071529200000|2003-12-15 23:00:00|1150|1150|1157.5|1157.5|1167.5|1167.5|1145|1145|5291140
1071615600000|2003-12-16 23:00:00|1165|1165|1150|1150|1165|1165|1147.5|1147.5|6585540
1071702000000|2003-12-17 23:00:00|1160|1160|1127.5|1127.5|1160|1160|1125|1125|21450580
1071788400000|2003-12-18 23:00:00|1125|1125|1212.5|1212.5|1220|1220|1120|1120|45525360
1072047600000|2003-12-21 23:00:00|1212.5|1212.5|1202.5|1202.5|1232.5|1232.5|1197.5|1197.5|26797000
1072134000000|2003-12-22 23:00:00|1200|1200|1205|1205|1210|1210|1195|1195|5928980
1072652400000|2003-12-28 23:00:00|1202.5|1202.5|1202.5|1202.5|1210|1210|1187.5|1187.5|6744620
1072738800000|2003-12-29 23:00:00|1207.5|1207.5|1202.5|1202.5|1207.5|1207.5|1195|1195|10236500
1072998000000|2004-01-01 23:00:00|1207.5|1207.5|1215|1215|1215|1215|1195|1195|12127020
1073257200000|2004-01-04 23:00:00|1210|1210|1202.5|1202.5|1215|1215|1197.5|1197.5|12898100
1073343600000|2004-01-05 23:00:00|1195|1195|1190|1190|1202.5|1202.5|1177.5|1177.5|17908700
1073430000000|2004-01-06 23:00:00|1187.5|1187.5|1167.5|1167.5|1187.5|1187.5|1157.5|1157.5|28161900
1073516400000|2004-01-07 23:00:00|1180|1180|1175|1175|1182.5|1182.5|1165|1165|21938360
1073602800000|2004-01-08 23:00:00|1175|1175|1152.5|1152.5|1175|1175|1140|1140|22033360
1073862000000|2004-01-11 23:00:00|1155|1155|1165|1165|1175|1175|1137.5|1137.5|19965080
1073948400000|2004-01-12 23:00:00|1170|1170|1167.5|1167.5|1177.5|1177.5|1162.5|1162.5|9781160
1074034800000|2004-01-13 23:00:00|1160|1160|1157.5|1157.5|1172.5|1172.5|1140|1140|45470860
1074121200000|2004-01-14 23:00:00|1162.5|1162.5|1152.5|1152.5|1165|1165|1147.5|1147.5|26423920
1074207600000|2004-01-15 23:00:00|1155|1155|1187.5|1187.5|1190|1190|1155|1155|31051840
1074466800000|2004-01-18 23:00:00|1190|1190|1205|1205|1207.5|1207.5|1175|1175|27722200
1074553200000|2004-01-19 23:00:00|1205|1205|1185|1185|1207.5|1207.5|1177.5|1177.5|32786780
1074639600000|2004-01-20 23:00:00|1180|1180|1170|1170|1185|1185|1165|1165|22540040
1074726000000|2004-01-21 23:00:00|1180|1180|1177.5|1177.5|1190|1190|1170|1170|32676300
1074812400000|2004-01-22 23:00:00|1185|1185|1177.5|1177.5|1185|1185|1172.5|1172.5|13930340
1075071600000|2004-01-25 23:00:00|1185|1185|1195|1195|1195|1195|1185|1185|16430080
1075158000000|2004-01-26 23:00:00|1212.5|1212.5|1210|1210|1215|1215|1200|1200|27161700
1075244400000|2004-01-27 23:00:00|1215|1215|1195|1195|1222.5|1222.5|1190|1190|16075200
1075330800000|2004-01-28 23:00:00|1185|1185|1205|1205|1207.5|1207.5|1182.5|1182.5|13592860
1075417200000|2004-01-29 23:00:00|1212.5|1212.5|1192.5|1192.5|1217.5|1217.5|1190|1190|25319460
1075676400000|2004-02-01 23:00:00|1200|1200|1205|1205|1217.5|1217.5|1190|1190|18210340
1075762800000|2004-02-02 23:00:00|1210|1210|1200|1200|1210|1210|1190|1190|10768060
1075849200000|2004-02-03 23:00:00|1200|1200|1217.5|1217.5|1220|1220|1190|1190|17063360
1075935600000|2004-02-04 23:00:00|1192.5|1192.5|1247.5|1247.5|1255|1255|1192.5|1192.5|87014560
1076022000000|2004-02-05 23:00:00|1247.5|1247.5|1325|1325|1325|1325|1247.5|1247.5|64297080
1076281200000|2004-02-08 23:00:00|1325|1325|1350|1350|1365|1365|1317.5|1317.5|57564900
1076367600000|2004-02-09 23:00:00|1342.5|1342.5|1352.5|1352.5|1360|1360|1335|1335|34792720
1076454000000|2004-02-10 23:00:00|1352.5|1352.5|1317.5|1317.5|1360|1360|1305|1305|35063040
1076540400000|2004-02-11 23:00:00|1320|1320|1320|1320|1325|1325|1307.5|1307.5|18171260
1076626800000|2004-02-12 23:00:00|1312.5|1312.5|1345|1345|1350|1350|1312.5|1312.5|15677920
1076886000000|2004-02-15 23:00:00|1335|1335|1332.5|1332.5|1350|1350|1320|1320|15940200
1076972400000|2004-02-16 23:00:00|1332.5|1332.5|1312.5|1312.5|1335|1335|1310|1310|21703640
1077058800000|2004-02-17 23:00:00|1315|1315|1342.5|1342.5|1347.5|1347.5|1312.5|1312.5|22719440
1077145200000|2004-02-18 23:00:00|1342.5|1342.5|1375|1375|1397.5|1397.5|1342.5|1342.5|30634160
1077231600000|2004-02-19 23:00:00|1362.5|1362.5|1380|1380|1380|1380|1355|1355|9184360
1077490800000|2004-02-22 23:00:00|1370|1370|1370|1370|1390|1390|1360|1360|16125280
1077577200000|2004-02-23 23:00:00|1367.5|1367.5|1365|1365|1380|1380|1355|1355|12354080
1077663600000|2004-02-24 23:00:00|1360|1360|1370|1370|1375|1375|1355|1355|15880940
1077750000000|2004-02-25 23:00:00|1370|1370|1377.5|1377.5|1385|1385|1370|1370|11072800
1077836400000|2004-02-26 23:00:00|1377.5|1377.5|1390|1390|1412.5|1412.5|1375|1375|20756900
1078095600000|2004-02-29 23:00:00|1402.5|1402.5|1402.5|1402.5|1415|1415|1400|1400|13089880
1078182000000|2004-03-01 23:00:00|1400|1400|1397.5|1397.5|1410|1410|1392.5|1392.5|23200680
1078268400000|2004-03-02 23:00:00|1400|1400|1397.5|1397.5|1402.5|1402.5|1385|1385|18966220
1078354800000|2004-03-03 23:00:00|1400|1400|1457.5|1457.5|1470|1470|1400|1400|37748160
1078441200000|2004-03-04 23:00:00|1452.5|1452.5|1430|1430|1482.5|1482.5|1422.5|1422.5|50498020
1078700400000|2004-03-07 23:00:00|1437.5|1437.5|1430|1430|1437.5|1437.5|1407.5|1407.5|17890780
1078786800000|2004-03-08 23:00:00|1425|1425|1437.5|1437.5|1460|1460|1422.5|1422.5|25421660
1078873200000|2004-03-09 23:00:00|1440|1440|1420|1420|1440|1440|1412.5|1412.5|16336320
1078959600000|2004-03-10 23:00:00|1410|1410|1400|1400|1410|1410|1375|1375|23771780
1079046000000|2004-03-11 23:00:00|1397.5|1397.5|1397.5|1397.5|1420|1420|1360|1360|9750860
1079305200000|2004-03-14 23:00:00|1397.5|1397.5|1375|1375|1397.5|1397.5|1375|1375|6076200
1079391600000|2004-03-15 23:00:00|1380|1380|1405|1405|1407.5|1407.5|1365|1365|9382920
1079478000000|2004-03-16 23:00:00|1400|1400|1395|1395|1400|1400|1375|1375|12322720
1079564400000|2004-03-17 23:00:00|1405|1405|1400|1400|1410|1410|1377.5|1377.5|20828920
1079650800000|2004-03-18 23:00:00|1407.5|1407.5|1425|1425|1425|1425|1400|1400|17490020
1079910000000|2004-03-21 23:00:00|1420|1420|1390|1390|1420|1420|1385|1385|11814320
1079996400000|2004-03-22 23:00:00|1397.5|1397.5|1370|1370|1397.5|1397.5|1370|1370|9132720
1080082800000|2004-03-23 23:00:00|1375|1375|1375|1375|1382.5|1382.5|1365|1365|11640700
1080169200000|2004-03-24 23:00:00|1367.5|1367.5|1365|1365|1390|1390|1352.5|1352.5|19060240
1080255600000|2004-03-25 23:00:00|1377.5|1377.5|1375|1375|1377.5|1377.5|1362.5|1362.5|10145800
1080511200000|2004-03-28 22:00:00|1367.5|1367.5|1357.5|1357.5|1390|1390|1350|1350|9427200
1080597600000|2004-03-29 22:00:00|1365|1365|1362.5|1362.5|1377.5|1377.5|1345|1345|15243360
1080684000000|2004-03-30 22:00:00|1372.5|1372.5|1405|1405|1425|1425|1370|1370|20821420
1080770400000|2004-03-31 22:00:00|1410|1410|1367.5|1367.5|1410|1410|1365|1365|10164600
1080856800000|2004-04-01 22:00:00|1385|1385|1440|1440|1445|1445|1375|1375|17251260
1081116000000|2004-04-04 22:00:00|1435|1435|1440|1440|1442.5|1442.5|1420|1420|15141520
1081202400000|2004-04-05 22:00:00|1442.5|1442.5|1450|1450|1450|1450|1425|1425|13745960
1081288800000|2004-04-06 22:00:00|1457.5|1457.5|1475|1475|1475|1475|1422.5|1422.5|10193420
1081807200000|2004-04-12 22:00:00|1460|1460|1440|1440|1475|1475|1430|1430|14189080
1081893600000|2004-04-13 22:00:00|1435|1435|1412.5|1412.5|1435|1435|1405|1405|13628900
1081980000000|2004-04-14 22:00:00|1407.5|1407.5|1425|1425|1435|1435|1407.5|1407.5|21125060
1082066400000|2004-04-15 22:00:00|1427.5|1427.5|1425|1425|1435|1435|1417.5|1417.5|27005060
1082325600000|2004-04-18 22:00:00|1430|1430|1425|1425|1430|1430|1417.5|1417.5|14604480
1082412000000|2004-04-19 22:00:00|1432.5|1432.5|1425|1425|1437.5|1437.5|1422.5|1422.5|8933660
1082498400000|2004-04-20 22:00:00|1425|1425|1440|1440|1450|1450|1417.5|1417.5|24619040
1082584800000|2004-04-21 22:00:00|1437.5|1437.5|1465|1465|1465|1465|1437.5|1437.5|20425620
1082671200000|2004-04-22 22:00:00|1457.5|1457.5|1512.5|1512.5|1515|1515|1455|1455|20184480
1082930400000|2004-04-25 22:00:00|1512.5|1512.5|1485|1485|1517.5|1517.5|1485|1485|16473800
1083016800000|2004-04-26 22:00:00|1485|1485|1485|1485|1505|1505|1460|1460|18324740
1083103200000|2004-04-27 22:00:00|1505|1505|1460|1460|1505|1505|1460|1460|11556480
1083189600000|2004-04-28 22:00:00|1462.5|1462.5|1467.5|1467.5|1485|1485|1452.5|1452.5|16063600
1083276000000|2004-04-29 22:00:00|1482.5|1482.5|1475|1475|1527.5|1527.5|1465|1465|33447520
1083535200000|2004-05-02 22:00:00|1472.5|1472.5|1485|1485|1485|1485|1460|1460|10525600
1083621600000|2004-05-03 22:00:00|1480|1480|1475|1475|1495|1495|1470|1470|11665540
1083708000000|2004-05-04 22:00:00|1477.5|1477.5|1460|1460|1477.5|1477.5|1452.5|1452.5|10788560
1083794400000|2004-05-05 22:00:00|1465|1465|1450|1450|1465|1465|1435|1435|4802740
1084140000000|2004-05-09 22:00:00|1410|1410|1412.5|1412.5|1435|1435|1400|1400|15070500
1084226400000|2004-05-10 22:00:00|1420|1420|1420|1420|1427.5|1427.5|1410|1410|18464700
1084312800000|2004-05-11 22:00:00|1430|1430|1402.5|1402.5|1430|1430|1400|1400|22269940
1084399200000|2004-05-12 22:00:00|1407.5|1407.5|1415|1415|1420|1420|1385|1385|9238920
1084485600000|2004-05-13 22:00:00|1412.5|1412.5|1400|1400|1427.5|1427.5|1400|1400|10596700
1084744800000|2004-05-16 22:00:00|1400|1400|1387.5|1387.5|1405|1405|1380|1380|7503480
1084831200000|2004-05-17 22:00:00|1385|1385|1405|1405|1405|1405|1385|1385|8364020
1084917600000|2004-05-18 22:00:00|1407.5|1407.5|1422.5|1422.5|1422.5|1422.5|1405|1405|12105600
1085090400000|2004-05-20 22:00:00|1420|1420|1422.5|1422.5|1447.5|1447.5|1407.5|1407.5|21376880
1085349600000|2004-05-23 22:00:00|1422.5|1422.5|1410|1410|1432.5|1432.5|1405|1405|5293440
1085436000000|2004-05-24 22:00:00|1405|1405|1402.5|1402.5|1410|1410|1390|1390|10390920
1085522400000|2004-05-25 22:00:00|1410|1410|1400|1400|1415|1415|1390|1390|9886380
1085608800000|2004-05-26 22:00:00|1407.5|1407.5|1415|1415|1420|1420|1400|1400|10902460
1085695200000|2004-05-27 22:00:00|1422.5|1422.5|1400|1400|1422.5|1422.5|1397.5|1397.5|9535860
1086040800000|2004-05-31 22:00:00|1412.5|1412.5|1405|1405|1412.5|1412.5|1390|1390|11113980
1086127200000|2004-06-01 22:00:00|1410|1410|1420|1420|1427.5|1427.5|1400|1400|22873200
1086213600000|2004-06-02 22:00:00|1422.5|1422.5|1420|1420|1430|1430|1415|1415|12623960
1086300000000|2004-06-03 22:00:00|1420|1420|1450|1450|1460|1460|1420|1420|11729320
1086559200000|2004-06-06 22:00:00|1452.5|1452.5|1455|1455|1467.5|1467.5|1447.5|1447.5|6955960
1086645600000|2004-06-07 22:00:00|1465|1465|1450|1450|1475|1475|1445|1445|14732960
1086732000000|2004-06-08 22:00:00|1455|1455|1450|1450|1460|1460|1445|1445|17867740
1086818400000|2004-06-09 22:00:00|1442.5|1442.5|1445|1445|1457.5|1457.5|1437.5|1437.5|10470720
1086904800000|2004-06-10 22:00:00|1447.5|1447.5|1452.5|1452.5|1460|1460|1435|1435|11165500
1087164000000|2004-06-13 22:00:00|1450|1450|1447.5|1447.5|1460|1460|1445|1445|12904260
1087250400000|2004-06-14 22:00:00|1447.5|1447.5|1470|1470|1477.5|1477.5|1447.5|1447.5|16544880
1087336800000|2004-06-15 22:00:00|1467.5|1467.5|1492.5|1492.5|1505|1505|1465|1465|21152340
1087423200000|2004-06-16 22:00:00|1495|1495|1520|1520|1522.5|1522.5|1490|1490|26031800
1087509600000|2004-06-17 22:00:00|1517.5|1517.5|1520|1520|1550|1550|1510|1510|30128160
1087768800000|2004-06-20 22:00:00|1535|1535|1520|1520|1547.5|1547.5|1512.5|1512.5|12632960
1087855200000|2004-06-21 22:00:00|1555|1555|1622.5|1622.5|1625|1625|1552.5|1552.5|71173460
1087941600000|2004-06-22 22:00:00|1625|1625|1617.5|1617.5|1642.5|1642.5|1607.5|1607.5|49793500
1088028000000|2004-06-23 22:00:00|1615|1615|1612.5|1612.5|1630|1630|1612.5|1612.5|15674100
1088114400000|2004-06-24 22:00:00|1610|1610|1580|1580|1612.5|1612.5|1580|1580|19731560
1088373600000|2004-06-27 22:00:00|1590|1590|1550|1550|1590|1590|1547.5|1547.5|37434580
1088460000000|2004-06-28 22:00:00|1550|1550|1570|1570|1575|1575|1545|1545|24440980
1088546400000|2004-06-29 22:00:00|1580|1580|1572.5|1572.5|1592.5|1592.5|1570|1570|23595800
1088632800000|2004-06-30 22:00:00|1587.5|1587.5|1597.5|1597.5|1612.5|1612.5|1582.5|1582.5|23780280
1088719200000|2004-07-01 22:00:00|1590|1590|1642.5|1642.5|1650|1650|1585|1585|17545900
1088978400000|2004-07-04 22:00:00|1665|1665|1645|1645|1665|1665|1627.5|1627.5|16153800
1089064800000|2004-07-05 22:00:00|1640|1640|1667.5|1667.5|1675|1675|1637.5|1637.5|18560380
1089151200000|2004-07-06 22:00:00|1660|1660|1627.5|1627.5|1665|1665|1615|1615|46004560
1089237600000|2004-07-07 22:00:00|1617.5|1617.5|1605|1605|1645|1645|1600|1600|23572380
1089324000000|2004-07-08 22:00:00|1610|1610|1580|1580|1610|1610|1575|1575|14068360
1089583200000|2004-07-11 22:00:00|1587.5|1587.5|1587.5|1587.5|1607.5|1607.5|1575|1575|10709660
1089669600000|2004-07-12 22:00:00|1585|1585|1565|1565|1595|1595|1560|1560|16046480
1089756000000|2004-07-13 22:00:00|1567.5|1567.5|1565|1565|1582.5|1582.5|1545|1545|32291520
1089842400000|2004-07-14 22:00:00|1570|1570|1560|1560|1570|1570|1547.5|1547.5|10396020
1089928800000|2004-07-15 22:00:00|1560|1560|1570|1570|1575|1575|1545|1545|10458100
1090188000000|2004-07-18 22:00:00|1557.5|1557.5|1560|1560|1570|1570|1550|1550|5298100
1090274400000|2004-07-19 22:00:00|1550|1550|1560|1560|1562.5|1562.5|1535|1535|11808560
1090360800000|2004-07-20 22:00:00|1565|1565|1560|1560|1585|1585|1552.5|1552.5|11300860
1090447200000|2004-07-21 22:00:00|1545|1545|1552.5|1552.5|1562.5|1562.5|1540|1540|13853540
1090533600000|2004-07-22 22:00:00|1560|1560|1562.5|1562.5|1567.5|1567.5|1550|1550|4498880
1090792800000|2004-07-25 22:00:00|1560|1560|1537.5|1537.5|1565|1565|1537.5|1537.5|6542440
1090879200000|2004-07-26 22:00:00|1527.5|1527.5|1545|1545|1545|1545|1517.5|1517.5|9847460
1090965600000|2004-07-27 22:00:00|1550|1550|1527.5|1527.5|1550|1550|1522.5|1522.5|4947380
1091052000000|2004-07-28 22:00:00|1520|1520|1512.5|1512.5|1535|1535|1512.5|1512.5|15617840
1091138400000|2004-07-29 22:00:00|1517.5|1517.5|1570|1570|1570|1570|1510|1510|13942100
1091397600000|2004-08-01 22:00:00|1567.5|1567.5|1545|1545|1567.5|1567.5|1540|1540|11255240
1091484000000|2004-08-02 22:00:00|1550|1550|1550|1550|1565|1565|1545|1545|13527860
1091570400000|2004-08-03 22:00:00|1552.5|1552.5|1537.5|1537.5|1552.5|1552.5|1530|1530|8184120
1091656800000|2004-08-04 22:00:00|1542.5|1542.5|1530|1530|1550|1550|1525|1525|12787820
1091743200000|2004-08-05 22:00:00|1527.5|1527.5|1525|1525|1552.5|1552.5|1520|1520|13010400
1092002400000|2004-08-08 22:00:00|1525|1525|1525|1525|1537.5|1537.5|1515|1515|28038840
1092088800000|2004-08-09 22:00:00|1527.5|1527.5|1552.5|1552.5|1577.5|1577.5|1527.5|1527.5|14902500
1092175200000|2004-08-10 22:00:00|1597.5|1597.5|1587.5|1587.5|1617.5|1617.5|1565|1565|49433900
1092261600000|2004-08-11 22:00:00|1592.5|1592.5|1600|1600|1612.5|1612.5|1580|1580|23368980
1092348000000|2004-08-12 22:00:00|1592.5|1592.5|1602.5|1602.5|1627.5|1627.5|1587.5|1587.5|26906740
1092607200000|2004-08-15 22:00:00|1602.5|1602.5|1620|1620|1622.5|1622.5|1597.5|1597.5|20261440
1092693600000|2004-08-16 22:00:00|1620|1620|1617.5|1617.5|1632.5|1632.5|1590|1590|31431480
1092780000000|2004-08-17 22:00:00|1612.5|1612.5|1607.5|1607.5|1625|1625|1600|1600|17364820
1092866400000|2004-08-18 22:00:00|1610|1610|1612.5|1612.5|1617.5|1617.5|1607.5|1607.5|9583060
1092952800000|2004-08-19 22:00:00|1610|1610|1605|1605|1620|1620|1605|1605|9954600
1093212000000|2004-08-22 22:00:00|1610|1610|1605|1605|1622.5|1622.5|1602.5|1602.5|6482620
1093298400000|2004-08-23 22:00:00|1605|1605|1590|1590|1607.5|1607.5|1580|1580|8746960
1093384800000|2004-08-24 22:00:00|1585|1585|1610|1610|1610|1610|1577.5|1577.5|10128360
1093471200000|2004-08-25 22:00:00|1610|1610|1612.5|1612.5|1620|1620|1592.5|1592.5|6278120
1093557600000|2004-08-26 22:00:00|1605|1605|1610|1610|1612.5|1612.5|1605|1605|11673020
1093816800000|2004-08-29 22:00:00|1610|1610|1625|1625|1627.5|1627.5|1605|1605|5226140
1093903200000|2004-08-30 22:00:00|1617.5|1617.5|1630|1630|1635|1635|1605|1605|16607460
1093989600000|2004-08-31 22:00:00|1637.5|1637.5|1630|1630|1637.5|1637.5|1620|1620|10953360
1094076000000|2004-09-01 22:00:00|1625|1625|1657.5|1657.5|1660|1660|1625|1625|23013220
1094162400000|2004-09-02 22:00:00|1657.5|1657.5|1645|1645|1665|1665|1642.5|1642.5|15037300
1094421600000|2004-09-05 22:00:00|1645|1645|1650|1650|1652.5|1652.5|1640|1640|6131120
1094508000000|2004-09-06 22:00:00|1655|1655|1642.5|1642.5|1667.5|1667.5|1640|1640|10713760
1094594400000|2004-09-07 22:00:00|1642.5|1642.5|1642.5|1642.5|1645|1645|1635|1635|11755280
1094680800000|2004-09-08 22:00:00|1642.5|1642.5|1642.5|1642.5|1647.5|1647.5|1632.5|1632.5|11038080
1094767200000|2004-09-09 22:00:00|1640|1640|1637.5|1637.5|1650|1650|1635|1635|15643660
1095026400000|2004-09-12 22:00:00|1645|1645|1632.5|1632.5|1650|1650|1620|1620|21615100
1095112800000|2004-09-13 22:00:00|1642.5|1642.5|1630|1630|1642.5|1642.5|1620|1620|8735700
1095199200000|2004-09-14 22:00:00|1632.5|1632.5|1592.5|1592.5|1632.5|1632.5|1590|1590|14046280
1095285600000|2004-09-15 22:00:00|1595|1595|1600|1600|1620|1620|1595|1595|9505300
1095372000000|2004-09-16 22:00:00|1605|1605|1592.5|1592.5|1615|1615|1592.5|1592.5|10802700
1095631200000|2004-09-19 22:00:00|1592.5|1592.5|1610|1610|1622.5|1622.5|1587.5|1587.5|9176260
1095717600000|2004-09-20 22:00:00|1612.5|1612.5|1622.5|1622.5|1622.5|1622.5|1602.5|1602.5|8275740
1095804000000|2004-09-21 22:00:00|1620|1620|1610|1610|1620|1620|1602.5|1602.5|7073020
1095890400000|2004-09-22 22:00:00|1602.5|1602.5|1615|1615|1617.5|1617.5|1602.5|1602.5|10946180
1095976800000|2004-09-23 22:00:00|1615|1615|1620|1620|1622.5|1622.5|1610|1610|7872780
1096236000000|2004-09-26 22:00:00|1612.5|1612.5|1617.5|1617.5|1622.5|1622.5|1607.5|1607.5|4202380
1096322400000|2004-09-27 22:00:00|1620|1620|1622.5|1622.5|1640|1640|1617.5|1617.5|8237060
1096408800000|2004-09-28 22:00:00|1630|1630|1665|1665|1690|1690|1622.5|1622.5|19431360
1096495200000|2004-09-29 22:00:00|1675|1675|1640|1640|1682.5|1682.5|1627.5|1627.5|21169940
1096581600000|2004-09-30 22:00:00|1640|1640|1630|1630|1650|1650|1622.5|1622.5|11731720
1096840800000|2004-10-03 22:00:00|1650|1650|1637.5|1637.5|1655|1655|1637.5|1637.5|16261960
1096927200000|2004-10-04 22:00:00|1640|1640|1640|1640|1645|1645|1625|1625|11278480
1097013600000|2004-10-05 22:00:00|1640|1640|1607.5|1607.5|1645|1645|1607.5|1607.5|12737540
1097100000000|2004-10-06 22:00:00|1610|1610|1577.5|1577.5|1615|1615|1575|1575|18610380
1097186400000|2004-10-07 22:00:00|1557.5|1557.5|1580|1580|1590|1590|1557.5|1557.5|13515260
1097445600000|2004-10-10 22:00:00|1587.5|1587.5|1577.5|1577.5|1592.5|1592.5|1565|1565|6576080
1097532000000|2004-10-11 22:00:00|1590|1590|1575|1575|1590|1590|1570|1570|10076380
1097618400000|2004-10-12 22:00:00|1577.5|1577.5|1590|1590|1590|1590|1577.5|1577.5|9603960
1097704800000|2004-10-13 22:00:00|1580|1580|1590|1590|1595|1595|1565|1565|13204980
1097791200000|2004-10-14 22:00:00|1595|1595|1590|1590|1597.5|1597.5|1575|1575|10860480
1098050400000|2004-10-17 22:00:00|1595|1595|1570|1570|1597.5|1597.5|1565|1565|11366260
1098136800000|2004-10-18 22:00:00|1577.5|1577.5|1580|1580|1587.5|1587.5|1575|1575|11906100
1098223200000|2004-10-19 22:00:00|1575|1575|1570|1570|1580|1580|1560|1560|17146160
1098309600000|2004-10-20 22:00:00|1575|1575|1560|1560|1580|1580|1555|1555|20285480
1098396000000|2004-10-21 22:00:00|1567.5|1567.5|1560|1560|1575|1575|1550|1550|32587120
1098655200000|2004-10-24 22:00:00|1555|1555|1540|1540|1555|1555|1530|1530|18849840
1098741600000|2004-10-25 22:00:00|1542.5|1542.5|1522.5|1522.5|1545|1545|1520|1520|22958980
1098828000000|2004-10-26 22:00:00|1550|1550|1505|1505|1552.5|1552.5|1502.5|1502.5|69833120
1098914400000|2004-10-27 22:00:00|1515|1515|1465|1465|1520|1520|1457.5|1457.5|40422280
1099000800000|2004-10-28 22:00:00|1470|1470|1447.5|1447.5|1482.5|1482.5|1437.5|1437.5|34181620
1099263600000|2004-10-31 23:00:00|1450|1450|1452.5|1452.5|1457.5|1457.5|1440|1440|13309100
1099350000000|2004-11-01 23:00:00|1452.5|1452.5|1482.5|1482.5|1487.5|1487.5|1442.5|1442.5|18607740
1099436400000|2004-11-02 23:00:00|1490|1490|1472.5|1472.5|1497.5|1497.5|1462.5|1462.5|23535960
1099522800000|2004-11-03 23:00:00|1477.5|1477.5|1505|1505|1522.5|1522.5|1467.5|1467.5|28919020
1099609200000|2004-11-04 23:00:00|1507.5|1507.5|1530|1530|1532.5|1532.5|1507.5|1507.5|26202880
1099868400000|2004-11-07 23:00:00|1530|1530|1527.5|1527.5|1532.5|1532.5|1510|1510|15899560
1099954800000|2004-11-08 23:00:00|1530|1530|1512.5|1512.5|1530|1530|1505|1505|14372400
1100041200000|2004-11-09 23:00:00|1515|1515|1512.5|1512.5|1520|1520|1497.5|1497.5|9974240
1100127600000|2004-11-10 23:00:00|1517.5|1517.5|1520|1520|1522.5|1522.5|1507.5|1507.5|4878980
1100214000000|2004-11-11 23:00:00|1520|1520|1497.5|1497.5|1520|1520|1495|1495|50496160
1100473200000|2004-11-14 23:00:00|1507.5|1507.5|1492.5|1492.5|1507.5|1507.5|1490|1490|7766940
1100559600000|2004-11-15 23:00:00|1497.5|1497.5|1465|1465|1500|1500|1460|1460|19724820
1100646000000|2004-11-16 23:00:00|1470|1470|1485|1485|1495|1495|1465|1465|13416640
1100732400000|2004-11-17 23:00:00|1480|1480|1487.5|1487.5|1487.5|1487.5|1470|1470|15701720
1100818800000|2004-11-18 23:00:00|1485|1485|1495|1495|1510|1510|1480|1480|20139600
1101078000000|2004-11-21 23:00:00|1487.5|1487.5|1505|1505|1515|1515|1475|1475|9505480
1101164400000|2004-11-22 23:00:00|1515|1515|1502.5|1502.5|1522.5|1522.5|1495|1495|15146700
1101250800000|2004-11-23 23:00:00|1500|1500|1510|1510|1510|1510|1490|1490|7774900
1101337200000|2004-11-24 23:00:00|1502.5|1502.5|1502.5|1502.5|1515|1515|1495|1495|6360500
1101423600000|2004-11-25 23:00:00|1495|1495|1492.5|1492.5|1505|1505|1490|1490|5171600
1101682800000|2004-11-28 23:00:00|1500|1500|1500|1500|1520|1520|1492.5|1492.5|5554920
1101769200000|2004-11-29 23:00:00|1510|1510|1485|1485|1512.5|1512.5|1485|1485|5545200
1101855600000|2004-11-30 23:00:00|1490|1490|1490|1490|1497.5|1497.5|1477.5|1477.5|8399500
1101942000000|2004-12-01 23:00:00|1490|1490|1495|1495|1500|1500|1487.5|1487.5|5743400
1102028400000|2004-12-02 23:00:00|1492.5|1492.5|1492.5|1492.5|1520|1520|1490|1490|11858040
1102287600000|2004-12-05 23:00:00|1490|1490|1492.5|1492.5|1495|1495|1485|1485|8827880
1102374000000|2004-12-06 23:00:00|1500|1500|1490|1490|1500|1500|1485|1485|9278640
1102460400000|2004-12-07 23:00:00|1492.5|1492.5|1492.5|1492.5|1495|1495|1482.5|1482.5|10337340
1102546800000|2004-12-08 23:00:00|1485|1485|1467.5|1467.5|1500|1500|1455|1455|15404280
1102633200000|2004-12-09 23:00:00|1470|1470|1472.5|1472.5|1480|1480|1462.5|1462.5|10021480
1102892400000|2004-12-12 23:00:00|1480|1480|1492.5|1492.5|1495|1495|1465|1465|9823660
1102978800000|2004-12-13 23:00:00|1492.5|1492.5|1492.5|1492.5|1500|1500|1475|1475|7427940
1103065200000|2004-12-14 23:00:00|1492.5|1492.5|1505|1505|1505|1505|1487.5|1487.5|8770160
1103151600000|2004-12-15 23:00:00|1505|1505|1500|1500|1512.5|1512.5|1485|1485|16910400
1103238000000|2004-12-16 23:00:00|1500|1500|1505|1505|1507.5|1507.5|1480|1480|15349440
1103497200000|2004-12-19 23:00:00|1510|1510|1500|1500|1510|1510|1485|1485|5538420
1103583600000|2004-12-20 23:00:00|1505|1505|1505|1505|1507.5|1507.5|1492.5|1492.5|12079100
1103670000000|2004-12-21 23:00:00|1507.5|1507.5|1502.5|1502.5|1507.5|1507.5|1490|1490|16528080
1103756400000|2004-12-22 23:00:00|1500|1500|1495|1495|1500|1500|1482.5|1482.5|6737260
1104102000000|2004-12-26 23:00:00|1492.5|1492.5|1495|1495|1502.5|1502.5|1475|1475|5663940
1104188400000|2004-12-27 23:00:00|1495|1495|1490|1490|1497.5|1497.5|1487.5|1487.5|2831840
1104274800000|2004-12-28 23:00:00|1495|1495|1487.5|1487.5|1495|1495|1475|1475|4106400
1104361200000|2004-12-29 23:00:00|1495|1495|1495|1495|1502.5|1502.5|1482.5|1482.5|3686240
1104706800000|2005-01-02 23:00:00|1495|1495|1467.5|1467.5|1495|1495|1467.5|1467.5|20272180
1104793200000|2005-01-03 23:00:00|1467.5|1467.5|1435|1435|1470|1470|1430|1430|27398140
1104879600000|2005-01-04 23:00:00|1430|1430|1430|1430|1442.5|1442.5|1427.5|1427.5|26549260
1104966000000|2005-01-05 23:00:00|1432.5|1432.5|1470|1470|1477.5|1477.5|1432.5|1432.5|17654920
1105052400000|2005-01-06 23:00:00|1472.5|1472.5|1492.5|1492.5|1497.5|1497.5|1472.5|1472.5|21641640
1105311600000|2005-01-09 23:00:00|1497.5|1497.5|1487.5|1487.5|1497.5|1497.5|1475|1475|12367100
1105398000000|2005-01-10 23:00:00|1480|1480|1460|1460|1482.5|1482.5|1442.5|1442.5|20056060
1105484400000|2005-01-11 23:00:00|1460|1460|1450|1450|1462.5|1462.5|1442.5|1442.5|15757700
1105570800000|2005-01-12 23:00:00|1460|1460|1455|1455|1462.5|1462.5|1447.5|1447.5|12186440
1105657200000|2005-01-13 23:00:00|1455|1455|1462.5|1462.5|1465|1465|1442.5|1442.5|18915040
1105916400000|2005-01-16 23:00:00|1460|1460|1460|1460|1462.5|1462.5|1455|1455|7611160
1106002800000|2005-01-17 23:00:00|1450|1450|1442.5|1442.5|1457.5|1457.5|1437.5|1437.5|14566600
1106089200000|2005-01-18 23:00:00|1442.5|1442.5|1435|1435|1442.5|1442.5|1427.5|1427.5|25077100
1106175600000|2005-01-19 23:00:00|1435|1435|1415|1415|1437.5|1437.5|1412.5|1412.5|22384180
1106262000000|2005-01-20 23:00:00|1415|1415|1415|1415|1417.5|1417.5|1402.5|1402.5|17634060
1106521200000|2005-01-23 23:00:00|1415|1415|1427.5|1427.5|1432.5|1432.5|1405|1405|12433280
1106607600000|2005-01-24 23:00:00|1437.5|1437.5|1437.5|1437.5|1447.5|1447.5|1430|1430|23135160
1106694000000|2005-01-25 23:00:00|1437.5|1437.5|1430|1430|1442.5|1442.5|1425|1425|24946580
1106780400000|2005-01-26 23:00:00|1425|1425|1425|1425|1435|1435|1425|1425|17535120
1106866800000|2005-01-27 23:00:00|1455|1455|1490|1490|1500|1500|1440|1440|57764780
1107126000000|2005-01-30 23:00:00|1495|1495|1520|1520|1520|1520|1495|1495|35906540
1107212400000|2005-01-31 23:00:00|1522.5|1522.5|1512.5|1512.5|1522.5|1522.5|1495|1495|24634920
1107298800000|2005-02-01 23:00:00|1515|1515|1515|1515|1520|1520|1507.5|1507.5|15818060
1107385200000|2005-02-02 23:00:00|1515|1515|1500|1500|1522.5|1522.5|1500|1500|19964160
1107471600000|2005-02-03 23:00:00|1502.5|1502.5|1495|1495|1520|1520|1485|1485|20892140
1107730800000|2005-02-06 23:00:00|1500|1500|1517.5|1517.5|1520|1520|1500|1500|17004220
1107817200000|2005-02-07 23:00:00|1517.5|1517.5|1542.5|1542.5|1545|1545|1515|1515|17024600
1107903600000|2005-02-08 23:00:00|1545|1545|1565|1565|1575|1575|1535|1535|23000740
1107990000000|2005-02-09 23:00:00|1562.5|1562.5|1577.5|1577.5|1585|1585|1562.5|1562.5|22884580
1108076400000|2005-02-10 23:00:00|1580|1580|1587.5|1587.5|1592.5|1592.5|1567.5|1567.5|24335780
1108335600000|2005-02-13 23:00:00|1597.5|1597.5|1580|1580|1605|1605|1575|1575|12290320
1108422000000|2005-02-14 23:00:00|1575|1575|1587.5|1587.5|1590|1590|1572.5|1572.5|9328280
1108508400000|2005-02-15 23:00:00|1585|1585|1582.5|1582.5|1590|1590|1570|1570|13459400
1108594800000|2005-02-16 23:00:00|1577.5|1577.5|1582.5|1582.5|1592.5|1592.5|1572.5|1572.5|10806960
1108681200000|2005-02-17 23:00:00|1590|1590|1570|1570|1590|1590|1565|1565|12964100
1108940400000|2005-02-20 23:00:00|1575|1575|1580|1580|1592.5|1592.5|1575|1575|14179080
1109026800000|2005-02-21 23:00:00|1567.5|1567.5|1615|1615|1620|1620|1567.5|1567.5|17592120
1109113200000|2005-02-22 23:00:00|1600|1600|1600|1600|1607.5|1607.5|1577.5|1577.5|22406620
1109199600000|2005-02-23 23:00:00|1607.5|1607.5|1580|1580|1607.5|1607.5|1580|1580|10904000
1109286000000|2005-02-24 23:00:00|1582.5|1582.5|1582.5|1582.5|1590|1590|1577.5|1577.5|7733760
1109545200000|2005-02-27 23:00:00|1572.5|1572.5|1560|1560|1582.5|1582.5|1555|1555|19363340
1109631600000|2005-02-28 23:00:00|1572.5|1572.5|1602.5|1602.5|1605|1605|1570|1570|16844540
1109718000000|2005-03-01 23:00:00|1605|1605|1595|1595|1610|1610|1580|1580|14784500
1109804400000|2005-03-02 23:00:00|1597.5|1597.5|1600|1600|1610|1610|1590|1590|42251520
1109890800000|2005-03-03 23:00:00|1600|1600|1612.5|1612.5|1612.5|1612.5|1590|1590|6111780
1110150000000|2005-03-06 23:00:00|1607.5|1607.5|1607.5|1607.5|1612.5|1612.5|1590|1590|7613800
1110236400000|2005-03-07 23:00:00|1607.5|1607.5|1592.5|1592.5|1607.5|1607.5|1582.5|1582.5|69755900
1110322800000|2005-03-08 23:00:00|1590|1590|1585|1585|1595|1595|1575|1575|14788960
1110409200000|2005-03-09 23:00:00|1565|1565|1572.5|1572.5|1575|1575|1560|1560|13789780
1110495600000|2005-03-10 23:00:00|1572.5|1572.5|1572.5|1572.5|1592.5|1592.5|1567.5|1567.5|21618220
1110754800000|2005-03-13 23:00:00|1575|1575|1580|1580|1580|1580|1565|1565|14010980
1110841200000|2005-03-14 23:00:00|1582.5|1582.5|1605|1605|1605|1605|1582.5|1582.5|21621600
1110927600000|2005-03-15 23:00:00|1600|1600|1617.5|1617.5|1620|1620|1597.5|1597.5|22160160
1111014000000|2005-03-16 23:00:00|1615|1615|1622.5|1622.5|1632.5|1632.5|1607.5|1607.5|26284320
1111100400000|2005-03-17 23:00:00|1625|1625|1620|1620|1625|1625|1610|1610|7192480
1111359600000|2005-03-20 23:00:00|1622.5|1622.5|1615|1615|1625|1625|1612.5|1612.5|3869560
1111446000000|2005-03-21 23:00:00|1617.5|1617.5|1622.5|1622.5|1632.5|1632.5|1610|1610|9574280
1111532400000|2005-03-22 23:00:00|1622.5|1622.5|1612.5|1612.5|1630|1630|1612.5|1612.5|14675480
1112047200000|2005-03-28 22:00:00|1615|1615|1615|1615|1620|1620|1595|1595|18106040
1112133600000|2005-03-29 22:00:00|1615|1615|1592.5|1592.5|1615|1615|1592.5|1592.5|8389800
1112220000000|2005-03-30 22:00:00|1602.5|1602.5|1600|1600|1602.5|1602.5|1582.5|1582.5|10144880
1112306400000|2005-03-31 22:00:00|1605|1605|1602.5|1602.5|1610|1610|1592.5|1592.5|5500460
1112565600000|2005-04-03 22:00:00|1595|1595|1612.5|1612.5|1612.5|1612.5|1595|1595|8604980
1112652000000|2005-04-04 22:00:00|1617.5|1617.5|1630|1630|1630|1630|1600|1600|11842540
1112738400000|2005-04-05 22:00:00|1630|1630|1650|1650|1655|1655|1630|1630|9389420
1112824800000|2005-04-06 22:00:00|1650|1650|1662.5|1662.5|1687.5|1687.5|1645|1645|18944900
1112911200000|2005-04-07 22:00:00|1670|1670|1665|1665|1670|1670|1655|1655|14444080
1113170400000|2005-04-10 22:00:00|1665|1665|1665|1665|1675|1675|1655|1655|11059500
1113256800000|2005-04-11 22:00:00|1657.5|1657.5|1670|1670|1682.5|1682.5|1657.5|1657.5|5591640
1113343200000|2005-04-12 22:00:00|1670|1670|1672.5|1672.5|1687.5|1687.5|1657.5|1657.5|11960320
1113429600000|2005-04-13 22:00:00|1670|1670|1700|1700|1700|1700|1662.5|1662.5|10383080
1113516000000|2005-04-14 22:00:00|1695|1695|1695|1695|1715|1715|1680|1680|18219480
1113775200000|2005-04-17 22:00:00|1682.5|1682.5|1672.5|1672.5|1682.5|1682.5|1652.5|1652.5|15382040
1113861600000|2005-04-18 22:00:00|1682.5|1682.5|1675|1675|1690|1690|1670|1670|13453140
1113948000000|2005-04-19 22:00:00|1687.5|1687.5|1690|1690|1710|1710|1685|1685|17417420
1114034400000|2005-04-20 22:00:00|1685|1685|1702.5|1702.5|1707.5|1707.5|1682.5|1682.5|12299640
1114380000000|2005-04-24 22:00:00|1690|1690|1702.5|1702.5|1707.5|1707.5|1677.5|1677.5|12081060
1114466400000|2005-04-25 22:00:00|1700|1700|1700|1700|1705|1705|1695|1695|12803900
1114552800000|2005-04-26 22:00:00|1695|1695|1682.5|1682.5|1697.5|1697.5|1680|1680|11383000
1114639200000|2005-04-27 22:00:00|1635|1635|1507.5|1507.5|1635|1635|1495|1495|124588000
1114725600000|2005-04-28 22:00:00|1495|1495|1457.5|1457.5|1500|1500|1457.5|1457.5|104465200
1114984800000|2005-05-01 22:00:00|1465|1465|1440|1440|1472.5|1472.5|1440|1440|41996420
1115071200000|2005-05-02 22:00:00|1445|1445|1470|1470|1472.5|1472.5|1445|1445|94869540
1115157600000|2005-05-03 22:00:00|1482.5|1482.5|1505|1505|1507.5|1507.5|1475|1475|59984200
1115330400000|2005-05-05 22:00:00|1520|1520|1525|1525|1535|1535|1507.5|1507.5|28900800
1115589600000|2005-05-08 22:00:00|1537.5|1537.5|1515|1515|1537.5|1537.5|1510|1510|24181320
1115676000000|2005-05-09 22:00:00|1515|1515|1522.5|1522.5|1530|1530|1512.5|1512.5|20360180
1115762400000|2005-05-10 22:00:00|1520|1520|1545|1545|1557.5|1557.5|1517.5|1517.5|31348360
1115848800000|2005-05-11 22:00:00|1550|1550|1545|1545|1557.5|1557.5|1535|1535|30166220
1115935200000|2005-05-12 22:00:00|1550|1550|1545|1545|1555|1555|1532.5|1532.5|15542840
1116280800000|2005-05-16 22:00:00|1545|1545|1550|1550|1557.5|1557.5|1537.5|1537.5|16239860
1116367200000|2005-05-17 22:00:00|1555|1555|1545|1545|1567.5|1567.5|1542.5|1542.5|17785120
1116453600000|2005-05-18 22:00:00|1560|1560|1515|1515|1560|1560|1507.5|1507.5|28766580
1116540000000|2005-05-19 22:00:00|1517.5|1517.5|1520|1520|1525|1525|1510|1510|14520480
1116799200000|2005-05-22 22:00:00|1530|1530|1522.5|1522.5|1535|1535|1522.5|1522.5|10393240
1116885600000|2005-05-23 22:00:00|1527.5|1527.5|1540|1540|1540|1540|1525|1525|15723460
1116972000000|2005-05-24 22:00:00|1535|1535|1537.5|1537.5|1547.5|1547.5|1532.5|1532.5|17594500
1117058400000|2005-05-25 22:00:00|1542.5|1542.5|1550|1550|1555|1555|1532.5|1532.5|13546260
1117144800000|2005-05-26 22:00:00|1552.5|1552.5|1545|1545|1557.5|1557.5|1542.5|1542.5|10633120
1117404000000|2005-05-29 22:00:00|1542.5|1542.5|1557.5|1557.5|1560|1560|1542.5|1542.5|7631240
1117490400000|2005-05-30 22:00:00|1562.5|1562.5|1555|1555|1572.5|1572.5|1555|1555|11704200
1117576800000|2005-05-31 22:00:00|1562.5|1562.5|1582.5|1582.5|1585|1585|1562.5|1562.5|15915600
1117663200000|2005-06-01 22:00:00|1585|1585|1540|1540|1587.5|1587.5|1537.5|1537.5|39184700
1117749600000|2005-06-02 22:00:00|1547.5|1547.5|1547.5|1547.5|1555|1555|1537.5|1537.5|22625140
1118008800000|2005-06-05 22:00:00|1547.5|1547.5|1532.5|1532.5|1547.5|1547.5|1532.5|1532.5|18464840
1118095200000|2005-06-06 22:00:00|1540|1540|1527.5|1527.5|1540|1540|1522.5|1522.5|25501260
1118181600000|2005-06-07 22:00:00|1527.5|1527.5|1530|1530|1535|1535|1515|1515|26836580
1118268000000|2005-06-08 22:00:00|1535|1535|1532.5|1532.5|1545|1545|1530|1530|19005600
1118354400000|2005-06-09 22:00:00|1540|1540|1542.5|1542.5|1545|1545|1535|1535|13407820
1118613600000|2005-06-12 22:00:00|1545|1545|1562.5|1562.5|1562.5|1562.5|1545|1545|16659100
1118700000000|2005-06-13 22:00:00|1565|1565|1555|1555|1570|1570|1552.5|1552.5|13831140
1118786400000|2005-06-14 22:00:00|1562.5|1562.5|1532.5|1532.5|1570|1570|1532.5|1532.5|21100060
1118872800000|2005-06-15 22:00:00|1537.5|1537.5|1535|1535|1552.5|1552.5|1532.5|1532.5|18609680
1118959200000|2005-06-16 22:00:00|1552.5|1552.5|1567.5|1567.5|1577.5|1577.5|1547.5|1547.5|38921780
1119218400000|2005-06-19 22:00:00|1567.5|1567.5|1542.5|1542.5|1570|1570|1537.5|1537.5|16595440
1119304800000|2005-06-20 22:00:00|1542.5|1542.5|1577.5|1577.5|1577.5|1577.5|1542.5|1542.5|19838960
1119391200000|2005-06-21 22:00:00|1575|1575|1595|1595|1597.5|1597.5|1565|1565|19784020
1119477600000|2005-06-22 22:00:00|1597.5|1597.5|1582.5|1582.5|1600|1600|1580|1580|19645340
1119564000000|2005-06-23 22:00:00|1582.5|1582.5|1560|1560|1585|1585|1555|1555|15492680
1119823200000|2005-06-26 22:00:00|1567.5|1567.5|1560|1560|1567.5|1567.5|1540|1540|11506340
1119909600000|2005-06-27 22:00:00|1555|1555|1565|1565|1570|1570|1552.5|1552.5|15220300
1119996000000|2005-06-28 22:00:00|1575|1575|1570|1570|1597.5|1597.5|1565|1565|14999320
1120082400000|2005-06-29 22:00:00|1567.5|1567.5|1567.5|1567.5|1575|1575|1562.5|1562.5|12224600
1120168800000|2005-06-30 22:00:00|1570|1570|1587.5|1587.5|1587.5|1587.5|1562.5|1562.5|8313820
1120428000000|2005-07-03 22:00:00|1580|1580|1567.5|1567.5|1580|1580|1567.5|1567.5|9765760
1120514400000|2005-07-04 22:00:00|1570|1570|1582.5|1582.5|1585|1585|1567.5|1567.5|12876200
1120600800000|2005-07-05 22:00:00|1587.5|1587.5|1585|1585|1592.5|1592.5|1580|1580|12117400
1120687200000|2005-07-06 22:00:00|1585|1585|1562.5|1562.5|1585|1585|1547.5|1547.5|19526860
1120773600000|2005-07-07 22:00:00|1572.5|1572.5|1582.5|1582.5|1585|1585|1565|1565|8813940
1121032800000|2005-07-10 22:00:00|1585|1585|1572.5|1572.5|1595|1595|1565|1565|11257520
1121119200000|2005-07-11 22:00:00|1570|1570|1565|1565|1580|1580|1557.5|1557.5|10430360
1121205600000|2005-07-12 22:00:00|1570|1570|1572.5|1572.5|1575|1575|1557.5|1557.5|11474280
1121292000000|2005-07-13 22:00:00|1577.5|1577.5|1570|1570|1587.5|1587.5|1562.5|1562.5|14305440
1121378400000|2005-07-14 22:00:00|1567.5|1567.5|1577.5|1577.5|1580|1580|1560|1560|7115440
1121637600000|2005-07-17 22:00:00|1577.5|1577.5|1577.5|1577.5|1585|1585|1575|1575|7057760
1121724000000|2005-07-18 22:00:00|1575|1575|1595|1595|1595|1595|1575|1575|16141300
1121810400000|2005-07-19 22:00:00|1592.5|1592.5|1580|1580|1592.5|1592.5|1577.5|1577.5|8072960
1121896800000|2005-07-20 22:00:00|1587.5|1587.5|1567.5|1567.5|1592.5|1592.5|1562.5|1562.5|13521040
1121983200000|2005-07-21 22:00:00|1570|1570|1570|1570|1575|1575|1565|1565|7774080
1122242400000|2005-07-24 22:00:00|1570|1570|1562.5|1562.5|1570|1570|1560|1560|7321220
1122328800000|2005-07-25 22:00:00|1560|1560|1565|1565|1572.5|1572.5|1560|1560|12598300
1122415200000|2005-07-26 22:00:00|1567.5|1567.5|1562.5|1562.5|1572.5|1572.5|1560|1560|14299880
1122501600000|2005-07-27 22:00:00|1565|1565|1567.5|1567.5|1575|1575|1560|1560|14869240
1122588000000|2005-07-28 22:00:00|1570|1570|1590|1590|1590|1590|1570|1570|11026040
1122847200000|2005-07-31 22:00:00|1592.5|1592.5|1582.5|1582.5|1597.5|1597.5|1577.5|1577.5|7445780
1122933600000|2005-08-01 22:00:00|1577.5|1577.5|1595|1595|1595|1595|1577.5|1577.5|10519800
1123020000000|2005-08-02 22:00:00|1602.5|1602.5|1637.5|1637.5|1640|1640|1602.5|1602.5|20949020
1123106400000|2005-08-03 22:00:00|1640|1640|1635|1635|1645|1645|1617.5|1617.5|17810040
1123192800000|2005-08-04 22:00:00|1625|1625|1660|1660|1662.5|1662.5|1622.5|1622.5|23247280
1123452000000|2005-08-07 22:00:00|1660|1660|1650|1650|1662.5|1662.5|1637.5|1637.5|10518720
1123538400000|2005-08-08 22:00:00|1650|1650|1675|1675|1680|1680|1640|1640|39941980
1123624800000|2005-08-09 22:00:00|1677.5|1677.5|1630|1630|1687.5|1687.5|1627.5|1627.5|44600340
1123711200000|2005-08-10 22:00:00|1645|1645|1607.5|1607.5|1682.5|1682.5|1605|1605|53088580
1123797600000|2005-08-11 22:00:00|1617.5|1617.5|1612.5|1612.5|1627.5|1627.5|1610|1610|17189360
1124056800000|2005-08-14 22:00:00|1612.5|1612.5|1610|1610|1622.5|1622.5|1610|1610|13547860
1124143200000|2005-08-15 22:00:00|1617.5|1617.5|1620|1620|1637.5|1637.5|1615|1615|9430120
1124229600000|2005-08-16 22:00:00|1627.5|1627.5|1637.5|1637.5|1645|1645|1615|1615|13364140
1124316000000|2005-08-17 22:00:00|1640|1640|1645|1645|1655|1655|1630|1630|14838360
1124402400000|2005-08-18 22:00:00|1645|1645|1662.5|1662.5|1662.5|1662.5|1645|1645|16111660
1124661600000|2005-08-21 22:00:00|1662.5|1662.5|1642.5|1642.5|1665|1665|1635|1635|9812160
1124748000000|2005-08-22 22:00:00|1622.5|1622.5|1617.5|1617.5|1622.5|1622.5|1600|1600|26613340
1124834400000|2005-08-23 22:00:00|1612.5|1612.5|1600|1600|1620|1620|1587.5|1587.5|41266640
1124920800000|2005-08-24 22:00:00|1600|1600|1595|1595|1600|1600|1585|1585|34495940
1125007200000|2005-08-25 22:00:00|1582.5|1582.5|1567.5|1567.5|1592.5|1592.5|1560|1560|21372500
1125266400000|2005-08-28 22:00:00|1560|1560|1567.5|1567.5|1585|1585|1555|1555|17148560
1125352800000|2005-08-29 22:00:00|1575|1575|1575|1575|1585|1585|1562.5|1562.5|13465600
1125439200000|2005-08-30 22:00:00|1572.5|1572.5|1557.5|1557.5|1590|1590|1550|1550|21380100
1125525600000|2005-08-31 22:00:00|1560|1560|1575|1575|1585|1585|1560|1560|23975400
1125612000000|2005-09-01 22:00:00|1582.5|1582.5|1577.5|1577.5|1590|1590|1565|1565|20970040
1125871200000|2005-09-04 22:00:00|1577.5|1577.5|1592.5|1592.5|1600|1600|1570|1570|17801820
1125957600000|2005-09-05 22:00:00|1595|1595|1600|1600|1615|1615|1590|1590|29576760
1126044000000|2005-09-06 22:00:00|1600|1600|1577.5|1577.5|1607.5|1607.5|1570|1570|22811300
1126130400000|2005-09-07 22:00:00|1575|1575|1592.5|1592.5|1595|1595|1562.5|1562.5|27719280
1126216800000|2005-09-08 22:00:00|1575|1575|1572.5|1572.5|1582.5|1582.5|1560|1560|33247880
1126476000000|2005-09-11 22:00:00|1575|1575|1577.5|1577.5|1580|1580|1567.5|1567.5|16217760
1126562400000|2005-09-12 22:00:00|1575|1575|1592.5|1592.5|1592.5|1592.5|1567.5|1567.5|17633240
1126648800000|2005-09-13 22:00:00|1590|1590|1572.5|1572.5|1595|1595|1567.5|1567.5|10864460
1126735200000|2005-09-14 22:00:00|1577.5|1577.5|1572.5|1572.5|1582.5|1582.5|1565|1565|17420060
1126821600000|2005-09-15 22:00:00|1575|1575|1567.5|1567.5|1585|1585|1567.5|1567.5|17568540
1127080800000|2005-09-18 22:00:00|1570|1570|1577.5|1577.5|1585|1585|1562.5|1562.5|16700740
1127167200000|2005-09-19 22:00:00|1575|1575|1542.5|1542.5|1580|1580|1532.5|1532.5|34870640
1127253600000|2005-09-20 22:00:00|1542.5|1542.5|1550|1550|1560|1560|1537.5|1537.5|25035000
1127340000000|2005-09-21 22:00:00|1542.5|1542.5|1535|1535|1547.5|1547.5|1532.5|1532.5|20447480
1127426400000|2005-09-22 22:00:00|1537.5|1537.5|1525|1525|1545|1545|1520|1520|23096540
1127685600000|2005-09-25 22:00:00|1530|1530|1505|1505|1530|1530|1502.5|1502.5|32424800
1127772000000|2005-09-26 22:00:00|1497.5|1497.5|1517.5|1517.5|1525|1525|1492.5|1492.5|45543400
1127858400000|2005-09-27 22:00:00|1512.5|1512.5|1507.5|1507.5|1527.5|1527.5|1507.5|1507.5|37338080
1127944800000|2005-09-28 22:00:00|1512.5|1512.5|1525|1525|1530|1530|1510.75|1510.75|33438020
1128031200000|2005-09-29 22:00:00|1530|1530|1535|1535|1540|1540|1530|1530|17495140
1128290400000|2005-10-02 22:00:00|1537.5|1537.5|1547.5|1547.5|1550|1550|1537.5|1537.5|18970900
1128376800000|2005-10-03 22:00:00|1547.5|1547.5|1557.5|1557.5|1557.5|1557.5|1530|1530|15260280
1128463200000|2005-10-04 22:00:00|1555|1555|1555|1555|1560|1560|1547.5|1547.5|24290260
1128549600000|2005-10-05 22:00:00|1535|1535|1560|1560|1567.5|1567.5|1535|1535|38020340
1128636000000|2005-10-06 22:00:00|1560|1560|1592.5|1592.5|1595|1595|1560|1560|35863020
1128895200000|2005-10-09 22:00:00|1582.5|1582.5|1607.5|1607.5|1607.5|1607.5|1582.5|1582.5|31656960
1128981600000|2005-10-10 22:00:00|1607.5|1607.5|1587.5|1587.5|1607.5|1607.5|1582.5|1582.5|47257460
1129068000000|2005-10-11 22:00:00|1585|1585|1585|1585|1595|1595|1580|1580|19714860
1129154400000|2005-10-12 22:00:00|1585|1585|1560|1560|1585|1585|1542.5|1542.5|15506060
1129240800000|2005-10-13 22:00:00|1572.5|1572.5|1547.5|1547.5|1572.5|1572.5|1545|1545|15627240
1129500000000|2005-10-16 22:00:00|1560|1560|1560|1560|1565|1565|1550|1550|21904360
1129586400000|2005-10-17 22:00:00|1552.5|1552.5|1532.5|1532.5|1565|1565|1527.5|1527.5|22154220
1129672800000|2005-10-18 22:00:00|1545|1545|1522.5|1522.5|1545|1545|1512.5|1512.5|17975940
1129759200000|2005-10-19 22:00:00|1522.5|1522.5|1522.5|1522.5|1535|1535|1517.5|1517.5|13006220
1129845600000|2005-10-20 22:00:00|1512.5|1512.5|1517.5|1517.5|1525|1525|1505|1505|14396960
1130104800000|2005-10-23 22:00:00|1532.5|1532.5|1532.5|1532.5|1545|1545|1525|1525|9179000
1130191200000|2005-10-24 22:00:00|1547.5|1547.5|1535|1535|1547.5|1547.5|1530|1530|11549680
1130277600000|2005-10-25 22:00:00|1542.5|1542.5|1527.5|1527.5|1547.5|1547.5|1527.5|1527.5|24219800
1130364000000|2005-10-26 22:00:00|1575|1575|1555|1555|1580|1580|1550|1550|33527740
1130450400000|2005-10-27 22:00:00|1555|1555|1572.5|1572.5|1572.5|1572.5|1545|1545|32063820
1130713200000|2005-10-30 23:00:00|1587.5|1587.5|1595|1595|1600|1600|1582.5|1582.5|19443760
1130799600000|2005-10-31 23:00:00|1600|1600|1612.5|1612.5|1615|1615|1590|1590|27460140
1130886000000|2005-11-01 23:00:00|1615|1615|1625|1625|1635|1635|1605|1605|61589200
1130972400000|2005-11-02 23:00:00|1630|1630|1640|1640|1645|1645|1625|1625|35467520
1131058800000|2005-11-03 23:00:00|1645|1645|1640|1640|1647.5|1647.5|1637.5|1637.5|22998960
1131318000000|2005-11-06 23:00:00|1650|1650|1680|1680|1690|1690|1650|1650|30605200
1131404400000|2005-11-07 23:00:00|1692.5|1692.5|1692.5|1692.5|1707.5|1707.5|1680|1680|24061880
1131490800000|2005-11-08 23:00:00|1692.5|1692.5|1672.5|1672.5|1692.5|1692.5|1660|1660|18428580
1131577200000|2005-11-09 23:00:00|1675|1675|1705|1705|1705|1705|1675|1675|25933340
1131663600000|2005-11-10 23:00:00|1712.5|1712.5|1710|1710|1725|1725|1705|1705|20095060
1131922800000|2005-11-13 23:00:00|1710|1710|1717.5|1717.5|1727.5|1727.5|1705|1705|12404460
1132009200000|2005-11-14 23:00:00|1712.5|1712.5|1700|1700|1722.5|1722.5|1690|1690|14860160
1132095600000|2005-11-15 23:00:00|1695|1695|1700|1700|1717.5|1717.5|1692.5|1692.5|12601720
1132182000000|2005-11-16 23:00:00|1690|1690|1702.5|1702.5|1705|1705|1687.5|1687.5|11694260
1132268400000|2005-11-17 23:00:00|1712.5|1712.5|1722.5|1722.5|1735|1735|1710|1710|21649880
1132527600000|2005-11-20 23:00:00|1735|1735|1717.5|1717.5|1735|1735|1710|1710|13508900
1132614000000|2005-11-21 23:00:00|1720|1720|1705|1705|1722.5|1722.5|1700|1700|14385080
1132700400000|2005-11-22 23:00:00|1715|1715|1720|1720|1722.5|1722.5|1710|1710|5327560
1132786800000|2005-11-23 23:00:00|1722.5|1722.5|1692.5|1692.5|1722.5|1722.5|1685|1685|7261080
1132873200000|2005-11-24 23:00:00|1702.5|1702.5|1725|1725|1730|1730|1700|1700|9939280
1133132400000|2005-11-27 23:00:00|1725|1725|1705|1705|1727.5|1727.5|1695|1695|7997080
1133218800000|2005-11-28 23:00:00|1705|1705|1687.5|1687.5|1705|1705|1682.5|1682.5|6684680
1133305200000|2005-11-29 23:00:00|1700|1700|1700|1700|1707.5|1707.5|1682.5|1682.5|13882420
1133391600000|2005-11-30 23:00:00|1705|1705|1742.5|1742.5|1742.5|1742.5|1705|1705|27331900
1133478000000|2005-12-01 23:00:00|1700|1700|1712.5|1712.5|1727.5|1727.5|1685|1685|52421980
1133737200000|2005-12-04 23:00:00|1722.5|1722.5|1717.5|1717.5|1722.5|1722.5|1710|1710|6544760
1133823600000|2005-12-05 23:00:00|1725|1725|1725|1725|1735|1735|1715|1715|13393900
1133910000000|2005-12-06 23:00:00|1730|1730|1747.5|1747.5|1747.5|1747.5|1720|1720|16633360
1133996400000|2005-12-07 23:00:00|1735|1735|1760|1760|1765|1765|1735|1735|11528040
1134082800000|2005-12-08 23:00:00|1760|1760|1762.5|1762.5|1790|1790|1750|1750|14434780
1134342000000|2005-12-11 23:00:00|1760|1760|1757.5|1757.5|1772.5|1772.5|1750|1750|3803980
1134428400000|2005-12-12 23:00:00|1755|1755|1717.5|1717.5|1767.5|1767.5|1712.5|1712.5|11954520
1134514800000|2005-12-13 23:00:00|1720|1720|1717.5|1717.5|1742.5|1742.5|1712.5|1712.5|14485560
1134601200000|2005-12-14 23:00:00|1722.5|1722.5|1695|1695|1722.5|1722.5|1692.5|1692.5|22458880
1134687600000|2005-12-15 23:00:00|1702.5|1702.5|1715|1715|1717.5|1717.5|1700|1700|10916340
1134946800000|2005-12-18 23:00:00|1712.5|1712.5|1735|1735|1737.5|1737.5|1712.5|1712.5|8321060
1135033200000|2005-12-19 23:00:00|1717.5|1717.5|1732.5|1732.5|1747.5|1747.5|1717.5|1717.5|11461720
1135119600000|2005-12-20 23:00:00|1695|1695|1707.5|1707.5|1715|1715|1682.5|1682.5|21485860
1135206000000|2005-12-21 23:00:00|1710|1710|1707.5|1707.5|1715|1715|1702.5|1702.5|12394380
1135292400000|2005-12-22 23:00:00|1717.5|1717.5|1760|1760|1770|1770|1712.5|1712.5|14388100
1135638000000|2005-12-26 23:00:00|1750|1750|1770|1770|1770|1770|1750|1750|7585300
1135724400000|2005-12-27 23:00:00|1765|1765|1765|1765|1800|1800|1762.5|1762.5|11148580
1135810800000|2005-12-28 23:00:00|1760|1760|1777.5|1777.5|1790|1790|1760|1760|9983160
1135897200000|2005-12-29 23:00:00|1770|1770|1772.5|1772.5|1780|1780|1765|1765|5903060
1136156400000|2006-01-01 23:00:00|1767.5|1767.5|1787.5|1787.5|1795|1795|1767.5|1767.5|8914920
1136242800000|2006-01-02 23:00:00|1792.5|1792.5|1760|1760|1795|1795|1757.5|1757.5|13764580
1136329200000|2006-01-03 23:00:00|1782.5|1782.5|1762.5|1762.5|1782.5|1782.5|1755|1755|19442460
1136415600000|2006-01-04 23:00:00|1755|1755|1735|1735|1755|1755|1735|1735|20509220
1136502000000|2006-01-05 23:00:00|1740|1740|1727.5|1727.5|1750|1750|1720|1720|10148880
1136761200000|2006-01-08 23:00:00|1730|1730|1765|1765|1765|1765|1722.5|1722.5|11344860
1136847600000|2006-01-09 23:00:00|1760|1760|1750|1750|1762.5|1762.5|1730|1730|9704760
1136934000000|2006-01-10 23:00:00|1740|1740|1730|1730|1762.5|1762.5|1722.5|1722.5|12693500
1137020400000|2006-01-11 23:00:00|1735|1735|1720|1720|1740|1740|1695|1695|25125160
1137106800000|2006-01-12 23:00:00|1712.5|1712.5|1732.5|1732.5|1735|1735|1695|1695|15256080
1137366000000|2006-01-15 23:00:00|1727.5|1727.5|1730|1730|1730|1730|1715|1715|8006720
1137452400000|2006-01-16 23:00:00|1725|1725|1720|1720|1725|1725|1707.5|1707.5|10782660
1137538800000|2006-01-17 23:00:00|1677.5|1677.5|1707.5|1707.5|1710|1710|1672.5|1672.5|29662120
1137625200000|2006-01-18 23:00:00|1705|1705|1712.5|1712.5|1732.5|1732.5|1695|1695|16884500
1137711600000|2006-01-19 23:00:00|1722.5|1722.5|1705|1705|1725|1725|1697.5|1697.5|14271620
1137970800000|2006-01-22 23:00:00|1675|1675|1692.5|1692.5|1705|1705|1675|1675|18976400
1138057200000|2006-01-23 23:00:00|1712.5|1712.5|1725|1725|1735|1735|1700|1700|17757040
1138143600000|2006-01-24 23:00:00|1720|1720|1715|1715|1720|1720|1697.5|1697.5|11088820
1138230000000|2006-01-25 23:00:00|1715|1715|1715|1715|1727.5|1727.5|1707.5|1707.5|14608120
1138316400000|2006-01-26 23:00:00|1717.5|1717.5|1700|1700|1722.5|1722.5|1675|1675|75394840
1138575600000|2006-01-29 23:00:00|1695|1695|1742.5|1742.5|1742.5|1742.5|1695|1695|40833540
1138662000000|2006-01-30 23:00:00|1732.5|1732.5|1720|1720|1745|1745|1715|1715|36162300
1138748400000|2006-01-31 23:00:00|1710|1710|1735|1735|1735|1735|1710|1710|19415740
1138834800000|2006-02-01 23:00:00|1740|1740|1767.5|1767.5|1770|1770|1740|1740|28360500
1138921200000|2006-02-02 23:00:00|1765|1765|1762.5|1762.5|1775|1775|1752.5|1752.5|16900400
1139180400000|2006-02-05 23:00:00|1762.5|1762.5|1767.5|1767.5|1775|1775|1757.5|1757.5|21031940
1139266800000|2006-02-06 23:00:00|1767.5|1767.5|1765|1765|1772.5|1772.5|1760|1760|15831460
1139353200000|2006-02-07 23:00:00|1765|1765|1760|1760|1765|1765|1740|1740|14505440
1139439600000|2006-02-08 23:00:00|1760|1760|1765|1765|1772.5|1772.5|1755|1755|15215740
1139526000000|2006-02-09 23:00:00|1765|1765|1767.5|1767.5|1772.5|1772.5|1757.5|1757.5|7911560
1139785200000|2006-02-12 23:00:00|1772.5|1772.5|1780|1780|1780|1780|1762.5|1762.5|6041520
1139871600000|2006-02-13 23:00:00|1785|1785|1775|1775|1790|1790|1772.5|1772.5|11009940
1139958000000|2006-02-14 23:00:00|1765|1765|1777.5|1777.5|1787.5|1787.5|1765|1765|7974320
1140044400000|2006-02-15 23:00:00|1780|1780|1790|1790|1790|1790|1777.5|1777.5|6556400
1140130800000|2006-02-16 23:00:00|1787.5|1787.5|1787.5|1787.5|1802.5|1802.5|1777.5|1777.5|12369180
1140390000000|2006-02-19 23:00:00|1787.5|1787.5|1787.5|1787.5|1795|1795|1782.5|1782.5|6839140
1140476400000|2006-02-20 23:00:00|1785|1785|1802.5|1802.5|1805|1805|1785|1785|10348720
1140562800000|2006-02-21 23:00:00|1795|1795|1807.5|1807.5|1815|1815|1795|1795|18650320
1140649200000|2006-02-22 23:00:00|1817.5|1817.5|1815|1815|1825|1825|1807.5|1807.5|17010660
1140735600000|2006-02-23 23:00:00|1815|1815|1825|1825|1827.5|1827.5|1810|1810|13828540
1140994800000|2006-02-26 23:00:00|1827.5|1827.5|1865|1865|1865|1865|1827.5|1827.5|27341840
1141081200000|2006-02-27 23:00:00|1867.5|1867.5|1840|1840|1867.5|1867.5|1840|1840|20442960
1141167600000|2006-02-28 23:00:00|1852.5|1852.5|1865|1865|1865|1865|1845|1845|13801460
1141254000000|2006-03-01 23:00:00|1855|1855|1852.5|1852.5|1865|1865|1840|1840|11407080
1141340400000|2006-03-02 23:00:00|1857.5|1857.5|1862.5|1862.5|1865|1865|1855|1855|7714340
1141599600000|2006-03-05 23:00:00|1867.5|1867.5|1862.5|1862.5|1870|1870|1860|1860|11093820
1141686000000|2006-03-06 23:00:00|1860|1860|1862.5|1862.5|1867.5|1867.5|1857.5|1857.5|68502420
1141772400000|2006-03-07 23:00:00|1857.5|1857.5|1855|1855|1867.5|1867.5|1850|1850|30688180
1141858800000|2006-03-08 23:00:00|1840|1840|1835|1835|1852.5|1852.5|1832.5|1832.5|37389060
1141945200000|2006-03-09 23:00:00|1837.5|1837.5|1845|1845|1850|1850|1832.5|1832.5|13706340
1142204400000|2006-03-12 23:00:00|1850|1850|1835|1835|1855|1855|1820|1820|11966200
1142290800000|2006-03-13 23:00:00|1835|1835|1842.5|1842.5|1850|1850|1835|1835|7843860
1142377200000|2006-03-14 23:00:00|1855|1855|1915|1915|1937.5|1937.5|1855|1855|39009760
1142463600000|2006-03-15 23:00:00|1920|1920|1930|1930|1937.5|1937.5|1910|1910|17854460
1142550000000|2006-03-16 23:00:00|1935|1935|1935|1935|1957.5|1957.5|1930|1930|14957880
1142809200000|2006-03-19 23:00:00|1937.5|1937.5|1945|1945|1962.5|1962.5|1935|1935|68529080
1142895600000|2006-03-20 23:00:00|1950|1950|1947.5|1947.5|1952.5|1952.5|1927.5|1927.5|17005760
1142982000000|2006-03-21 23:00:00|1940|1940|1972.5|1972.5|1972.5|1972.5|1920|1920|23880500
1143068400000|2006-03-22 23:00:00|1975|1975|1940|1940|1985|1985|1930|1930|14811340
1143154800000|2006-03-23 23:00:00|1947.5|1947.5|1930|1930|1952.5|1952.5|1920|1920|8607560
1143410400000|2006-03-26 22:00:00|1942.5|1942.5|1955|1955|1957.5|1957.5|1932.5|1932.5|14138520
1143496800000|2006-03-27 22:00:00|1962.5|1962.5|1975|1975|1985|1985|1960|1960|16882780
1143583200000|2006-03-28 22:00:00|1975|1975|1955|1955|1977.5|1977.5|1945|1945|9640800
1143669600000|2006-03-29 22:00:00|1950|1950|1937.5|1937.5|1977.5|1977.5|1925|1925|16776140
1143756000000|2006-03-30 22:00:00|1945|1945|1915|1915|1945|1945|1910|1910|22563280
1144015200000|2006-04-02 22:00:00|1917.5|1917.5|1950|1950|1955|1955|1917.5|1917.5|15906680
1144101600000|2006-04-03 22:00:00|1945|1945|1942.5|1942.5|1957.5|1957.5|1932.5|1932.5|9349740
1144188000000|2006-04-04 22:00:00|1942.5|1942.5|1990|1990|2010|2010|1942.5|1942.5|24288000
1144274400000|2006-04-05 22:00:00|2007.5|2007.5|2027.5|2027.5|2052.5|2052.5|1975|1975|34331300
1144360800000|2006-04-06 22:00:00|2020|2020|1975|1975|2025|2025|1967.5|1967.5|22630960
1144620000000|2006-04-09 22:00:00|1957.5|1957.5|1980|1980|1987.5|1987.5|1942.5|1942.5|10925040
1144706400000|2006-04-10 22:00:00|1980|1980|1945|1945|1982.5|1982.5|1935|1935|17612720
1144792800000|2006-04-11 22:00:00|1945|1945|1917.5|1917.5|1945|1945|1915|1915|18387480
1145311200000|2006-04-17 22:00:00|1935|1935|1957.5|1957.5|1970|1970|1907.5|1907.5|14032840
1145397600000|2006-04-18 22:00:00|1975|1975|1940|1940|1975|1975|1925|1925|15695240
1145484000000|2006-04-19 22:00:00|1945|1945|1922.5|1922.5|1950|1950|1905|1905|24551960
1145570400000|2006-04-20 22:00:00|1932.5|1932.5|1937.5|1937.5|1957.5|1957.5|1925|1925|16606680
1145829600000|2006-04-23 22:00:00|1935|1935|1942.5|1942.5|1947.5|1947.5|1932.5|1932.5|7073300
1145916000000|2006-04-24 22:00:00|1945|1945|1975|1975|1987.5|1987.5|1940|1940|13575700
1146002400000|2006-04-25 22:00:00|1975|1975|1950|1950|1980|1980|1925|1925|13272980
1146088800000|2006-04-26 22:00:00|1950|1950|1925|1925|1950|1950|1907.5|1907.5|24911540
1146175200000|2006-04-27 22:00:00|1907.5|1907.5|1920|1920|1932.5|1932.5|1875|1875|24151480
1146434400000|2006-04-30 22:00:00|1932.5|1932.5|1915|1915|1932.5|1932.5|1900|1900|9005860
1146520800000|2006-05-01 22:00:00|1920|1920|1932.5|1932.5|1942.5|1942.5|1915|1915|9486820
1146607200000|2006-05-02 22:00:00|1935|1935|1922.5|1922.5|1940|1940|1920|1920|13166820
1146693600000|2006-05-03 22:00:00|1930|1930|1927.5|1927.5|1937.5|1937.5|1910|1910|9953040
1146780000000|2006-05-04 22:00:00|1935|1935|1922.5|1922.5|1945|1945|1915|1915|7852400
1147039200000|2006-05-07 22:00:00|1925|1925|1952.5|1952.5|1965|1965|1922.5|1922.5|12095060
1147125600000|2006-05-08 22:00:00|1952.5|1952.5|1987.5|1987.5|1997.5|1997.5|1942.5|1942.5|19748060
1147212000000|2006-05-09 22:00:00|1992.5|1992.5|1955|1955|1992.5|1992.5|1945|1945|11567800
1147298400000|2006-05-10 22:00:00|1955|1955|1925|1925|1967.5|1967.5|1922.5|1922.5|12655280
1147644000000|2006-05-14 22:00:00|1900|1900|1885|1885|1900|1900|1865|1865|8680220
1147730400000|2006-05-15 22:00:00|1897.5|1897.5|1892.5|1892.5|1900|1900|1865|1865|11263260
1147816800000|2006-05-16 22:00:00|1907.5|1907.5|1840|1840|1915|1915|1835|1835|19688200
1147903200000|2006-05-17 22:00:00|1840|1840|1852.5|1852.5|1870|1870|1810|1810|17291960
1147989600000|2006-05-18 22:00:00|1850|1850|1840|1840|1852.5|1852.5|1795|1795|11915520
1148248800000|2006-05-21 22:00:00|1840|1840|1827.5|1827.5|1840|1840|1815|1815|14096560
1148335200000|2006-05-22 22:00:00|1810|1810|1835|1835|1840|1840|1800|1800|11933560
1148421600000|2006-05-23 22:00:00|1815|1815|1807.5|1807.5|1830|1830|1792.5|1792.5|15499440
1148594400000|2006-05-25 22:00:00|1825|1825|1815|1815|1837.5|1837.5|1805|1805|8398460
1148853600000|2006-05-28 22:00:00|1817.5|1817.5|1845|1845|1852.5|1852.5|1817.5|1817.5|5188120
1148940000000|2006-05-29 22:00:00|1840|1840|1832.5|1832.5|1855|1855|1827.5|1827.5|5121140
1149026400000|2006-05-30 22:00:00|1810|1810|1800|1800|1817.5|1817.5|1787.5|1787.5|16441220
1149112800000|2006-05-31 22:00:00|1812.5|1812.5|1835|1835|1842.5|1842.5|1802.5|1802.5|18439640
1149199200000|2006-06-01 22:00:00|1860|1860|1850|1850|1867.5|1867.5|1840|1840|10266600
1149544800000|2006-06-05 22:00:00|1835|1835|1835|1835|1855|1855|1827.5|1827.5|10542440
1149631200000|2006-06-06 22:00:00|1830|1830|1815|1815|1835|1835|1800|1800|11599140
1149717600000|2006-06-07 22:00:00|1795|1795|1765|1765|1797.5|1797.5|1755|1755|17678840
1149804000000|2006-06-08 22:00:00|1777.5|1777.5|1777.5|1777.5|1805|1805|1765|1765|7545700
1150063200000|2006-06-11 22:00:00|1775|1775|1765|1765|1775|1775|1742.5|1742.5|7730280
1150149600000|2006-06-12 22:00:00|1755|1755|1727.5|1727.5|1757.5|1757.5|1712.5|1712.5|15919780
1150236000000|2006-06-13 22:00:00|1737.5|1737.5|1712.5|1712.5|1762.5|1762.5|1695|1695|28094200
1150322400000|2006-06-14 22:00:00|1717.5|1717.5|1727.5|1727.5|1732.5|1732.5|1712.5|1712.5|11721600
1150408800000|2006-06-15 22:00:00|1747.5|1747.5|1720|1720|1762.5|1762.5|1717.5|1717.5|19361500
1150668000000|2006-06-18 22:00:00|1745|1745|1745|1745|1752.5|1752.5|1717.5|1717.5|14234080
1150754400000|2006-06-19 22:00:00|1732.5|1732.5|1752.5|1752.5|1757.5|1757.5|1722.5|1722.5|8432500
1150840800000|2006-06-20 22:00:00|1745|1745|1742.5|1742.5|1755|1755|1730|1730|10794540
1150927200000|2006-06-21 22:00:00|1755|1755|1777.5|1777.5|1800|1800|1750|1750|11200980
1151013600000|2006-06-22 22:00:00|1775|1775|1750|1750|1782.5|1782.5|1740|1740|11466720
1151272800000|2006-06-25 22:00:00|1760|1760|1815|1815|1825|1825|1750|1750|11124660
1151359200000|2006-06-26 22:00:00|1830|1830|1782.5|1782.5|1835|1835|1775|1775|7644840
1151445600000|2006-06-27 22:00:00|1790|1790|1805|1805|1875|1875|1762.5|1762.5|11232500
1151532000000|2006-06-28 22:00:00|1807.5|1807.5|1832.5|1832.5|1842.5|1842.5|1807.5|1807.5|11075700
1151618400000|2006-06-29 22:00:00|1845|1845|1857.5|1857.5|1865|1865|1840|1840|11184880
1151877600000|2006-07-02 22:00:00|1855|1855|1872.5|1872.5|1875|1875|1850|1850|8484480
1151964000000|2006-07-03 22:00:00|1870|1870|1835|1835|1870|1870|1832.5|1832.5|13303600
1152050400000|2006-07-04 22:00:00|1832.5|1832.5|1805|1805|1840|1840|1787.5|1787.5|23771780
1152136800000|2006-07-05 22:00:00|1800|1800|1810|1810|1825|1825|1797.5|1797.5|49676380
1152223200000|2006-07-06 22:00:00|1805|1805|1830|1830|1845|1845|1795|1795|41933060
1152482400000|2006-07-09 22:00:00|1837.5|1837.5|1850|1850|1862.5|1862.5|1822.5|1822.5|23746680
1152568800000|2006-07-10 22:00:00|1840|1840|1862.5|1862.5|1887.5|1887.5|1827.5|1827.5|12962140
1152655200000|2006-07-11 22:00:00|1867.5|1867.5|1867.5|1867.5|1885|1885|1865|1865|10830680
1152741600000|2006-07-12 22:00:00|1867.5|1867.5|1855|1855|1875|1875|1827.5|1827.5|20685840
1152828000000|2006-07-13 22:00:00|1850|1850|1875|1875|1875|1875|1837.5|1837.5|17483340
1153087200000|2006-07-16 22:00:00|1855|1855|1837.5|1837.5|1867.5|1867.5|1827.5|1827.5|13347180
1153173600000|2006-07-17 22:00:00|1842.5|1842.5|1852.5|1852.5|1865|1865|1825|1825|23711540
1153260000000|2006-07-18 22:00:00|1852.5|1852.5|1805|1805|1855|1855|1802.5|1802.5|70707220
1153346400000|2006-07-19 22:00:00|1817.5|1817.5|1825|1825|1830|1830|1792.5|1792.5|30289900
1153432800000|2006-07-20 22:00:00|1815|1815|1820|1820|1842.5|1842.5|1805|1805|23971900
1153692000000|2006-07-23 22:00:00|1822.5|1822.5|1825|1825|1832.5|1832.5|1817.5|1817.5|30906200
1153778400000|2006-07-24 22:00:00|1822.5|1822.5|1822.5|1822.5|1830|1830|1817.5|1817.5|13026380
1153864800000|2006-07-25 22:00:00|1822.5|1822.5|1822.5|1822.5|1835|1835|1817.5|1817.5|11165260
1153951200000|2006-07-26 22:00:00|1825|1825|1807.5|1807.5|1835|1835|1805|1805|12920900
1154037600000|2006-07-27 22:00:00|1805|1805|1810|1810|1812.5|1812.5|1805|1805|4066840
1154296800000|2006-07-30 22:00:00|1817.5|1817.5|1800|1800|1820|1820|1800|1800|16291540
1154383200000|2006-07-31 22:00:00|1805|1805|1820|1820|1830|1830|1800|1800|25985600
1154469600000|2006-08-01 22:00:00|1907.5|1907.5|1957.5|1957.5|1960|1960|1902.5|1902.5|88900180
1154556000000|2006-08-02 22:00:00|1962.5|1962.5|1975|1975|1987.5|1987.5|1955|1955|77736920
1154642400000|2006-08-03 22:00:00|1982.5|1982.5|1990|1990|1997.5|1997.5|1980|1980|54862800
1154901600000|2006-08-06 22:00:00|1985|1985|1980|1980|1987.5|1987.5|1975|1975|12456560
1154988000000|2006-08-07 22:00:00|1982.5|1982.5|1995|1995|1997.5|1997.5|1965|1965|23934680
1155074400000|2006-08-08 22:00:00|1997.5|1997.5|1995|1995|2000|2000|1977.5|1977.5|14049120
1155160800000|2006-08-09 22:00:00|1985|1985|2022.5|2022.5|2022.5|2022.5|1977.5|1977.5|24693200
1155247200000|2006-08-10 22:00:00|2017.5|2017.5|2040|2040|2040|2040|2017.5|2017.5|14912620
1155506400000|2006-08-13 22:00:00|2040|2040|2087.5|2087.5|2087.5|2087.5|2035|2035|20090260
1155592800000|2006-08-14 22:00:00|2085|2085|2115|2115|2125|2125|2077.5|2077.5|31796260
1155679200000|2006-08-15 22:00:00|2107.5|2107.5|2092.5|2092.5|2120|2120|2082.5|2082.5|28681900
1155765600000|2006-08-16 22:00:00|2095|2095|2085|2085|2107.5|2107.5|2075|2075|23079140
1155852000000|2006-08-17 22:00:00|2085|2085|2087.5|2087.5|2090|2090|2065|2065|119148520
1156111200000|2006-08-20 22:00:00|2080|2080|2077.5|2077.5|2082.5|2082.5|2067.5|2067.5|17451740
1156197600000|2006-08-21 22:00:00|2072.5|2072.5|2097.5|2097.5|2110|2110|2072.5|2072.5|17518480
1156284000000|2006-08-22 22:00:00|2097.5|2097.5|2115|2115|2120|2120|2087.5|2087.5|14997120
1156370400000|2006-08-23 22:00:00|2102.5|2102.5|2097.5|2097.5|2107.5|2107.5|2090|2090|12777160
1156456800000|2006-08-24 22:00:00|2087.5|2087.5|2085|2085|2102.5|2102.5|2077.5|2077.5|11780740
1156716000000|2006-08-27 22:00:00|2077.5|2077.5|2085|2085|2090|2090|2072.5|2072.5|4010120
1156802400000|2006-08-28 22:00:00|2097.5|2097.5|2090|2090|2097.5|2097.5|2080|2080|10892320
1156888800000|2006-08-29 22:00:00|2100|2100|2150|2150|2157.5|2157.5|2095|2095|23456500
1156975200000|2006-08-30 22:00:00|2155|2155|2152.5|2152.5|2157.5|2157.5|2120|2120|20294280
1157061600000|2006-08-31 22:00:00|2147.5|2147.5|2145|2145|2152.5|2152.5|2127.5|2127.5|11920800
1157320800000|2006-09-03 22:00:00|2145|2145|2120|2120|2145|2145|2115|2115|10509380
1157407200000|2006-09-04 22:00:00|2120|2120|2097.5|2097.5|2120|2120|2090|2090|14298580
1157493600000|2006-09-05 22:00:00|2100|2100|2132.5|2132.5|2152.5|2152.5|2100|2100|25553200
1157580000000|2006-09-06 22:00:00|2122.5|2122.5|2137.5|2137.5|2160|2160|2110|2110|20224740
1157666400000|2006-09-07 22:00:00|2142.5|2142.5|2152.5|2152.5|2157.5|2157.5|2130|2130|19933800
1157925600000|2006-09-10 22:00:00|2147.5|2147.5|2140|2140|2160|2160|2135|2135|11504340
1158012000000|2006-09-11 22:00:00|2147.5|2147.5|2125|2125|2147.5|2147.5|2117.5|2117.5|13838480
1158098400000|2006-09-12 22:00:00|2135|2135|2167.5|2167.5|2177.5|2177.5|2135|2135|20883900
1158184800000|2006-09-13 22:00:00|2165|2165|2192.5|2192.5|2200|2200|2162.5|2162.5|15772580
1158271200000|2006-09-14 22:00:00|2195|2195|2172.5|2172.5|2197.5|2197.5|2167.5|2167.5|16172820
1158530400000|2006-09-17 22:00:00|2175|2175|2195|2195|2195|2195|2150|2150|12949780
1158616800000|2006-09-18 22:00:00|2190|2190|2155|2155|2190|2190|2150|2150|14784980
1158703200000|2006-09-19 22:00:00|2152.5|2152.5|2150|2150|2160|2160|2147.5|2147.5|12368380
1158789600000|2006-09-20 22:00:00|2157.5|2157.5|2147.5|2147.5|2160|2160|2125|2125|29126840
1158876000000|2006-09-21 22:00:00|2140|2140|2132.5|2132.5|2155|2155|2130|2130|15272000
1159135200000|2006-09-24 22:00:00|2140|2140|2160|2160|2185|2185|2135|2135|12838580
1159221600000|2006-09-25 22:00:00|2172.5|2172.5|2175|2175|2195|2195|2165|2165|19226280
1159308000000|2006-09-26 22:00:00|2185|2185|2162.5|2162.5|2192.5|2192.5|2142.5|2142.5|13581720
1159394400000|2006-09-27 22:00:00|2165|2165|2175|2175|2182.5|2182.5|2150|2150|13999280
1159480800000|2006-09-28 22:00:00|2190|2190|2185|2185|2200|2200|2170|2170|11368620
1159740000000|2006-10-01 22:00:00|2175|2175|2175|2175|2200|2200|2160|2160|10448260
1159826400000|2006-10-02 22:00:00|2180|2180|2177.5|2177.5|2185|2185|2165|2165|9969240
1159912800000|2006-10-03 22:00:00|2170|2170|2175|2175|2182.5|2182.5|2157.5|2157.5|10293360
1159999200000|2006-10-04 22:00:00|2185|2185|2165|2165|2185|2185|2162.5|2162.5|11684920
1160085600000|2006-10-05 22:00:00|2165|2165|2115|2115|2167.5|2167.5|2112.5|2112.5|26052720
1160344800000|2006-10-08 22:00:00|2115|2115|2167.5|2167.5|2170|2170|2115|2115|19753200
1160431200000|2006-10-09 22:00:00|2172.5|2172.5|2250|2250|2267.5|2267.5|2170|2170|56359960
1160517600000|2006-10-10 22:00:00|2240|2240|2242.5|2242.5|2252.5|2252.5|2205|2205|23019480
1160604000000|2006-10-11 22:00:00|2250|2250|2275|2275|2275|2275|2242.5|2242.5|18039460
1160690400000|2006-10-12 22:00:00|2280|2280|2257.5|2257.5|2280|2280|2250|2250|11887640
1160949600000|2006-10-15 22:00:00|2265|2265|2252.5|2252.5|2270|2270|2245|2245|7183440
1161036000000|2006-10-16 22:00:00|2255|2255|2255|2255|2255|2255|2240|2240|14235380
1161122400000|2006-10-17 22:00:00|2255|2255|2285|2285|2305|2305|2250|2250|13429940
1161208800000|2006-10-18 22:00:00|2285|2285|2290|2290|2295|2295|2257.5|2257.5|12474340
1161295200000|2006-10-19 22:00:00|2285|2285|2275|2275|2307.5|2307.5|2265|2265|11278900
1161554400000|2006-10-22 22:00:00|2285|2285|2332.5|2332.5|2337.5|2337.5|2285|2285|10655800
1161640800000|2006-10-23 22:00:00|2320|2320|2305|2305|2322.5|2322.5|2297.5|2297.5|17689980
1161727200000|2006-10-24 22:00:00|2317.5|2317.5|2312.5|2312.5|2325|2325|2295|2295|10789980
1161813600000|2006-10-25 22:00:00|2320|2320|2265|2265|2322.5|2322.5|2232.5|2232.5|17806960
1161900000000|2006-10-26 22:00:00|2247.5|2247.5|2185|2185|2247.5|2247.5|2175|2175|35425000
1162162800000|2006-10-29 23:00:00|2167.5|2167.5|2190|2190|2190|2190|2140|2140|21505060
1162249200000|2006-10-30 23:00:00|2195|2195|2205|2205|2227.5|2227.5|2185|2185|18412580
1162335600000|2006-10-31 23:00:00|2220|2220|2237.5|2237.5|2245|2245|2197.5|2197.5|16935920
1162422000000|2006-11-01 23:00:00|2235|2235|2232.5|2232.5|2242.5|2242.5|2210|2210|17035600
1162508400000|2006-11-02 23:00:00|2232.5|2232.5|2257.5|2257.5|2265|2265|2227.5|2227.5|17437720
1162767600000|2006-11-05 23:00:00|2262.5|2262.5|2260|2260|2272.5|2272.5|2245|2245|10797000
1162854000000|2006-11-06 23:00:00|2257.5|2257.5|2245|2245|2265|2265|2235|2235|8643880
1162940400000|2006-11-07 23:00:00|2245|2245|2220|2220|2245|2245|2210|2210|9832940
1163026800000|2006-11-08 23:00:00|2220|2220|2250|2250|2260|2260|2220|2220|15337860
1163113200000|2006-11-09 23:00:00|2220|2220|2205|2205|2227.5|2227.5|2200|2200|19793160
1163372400000|2006-11-12 23:00:00|2210|2210|2212.5|2212.5|2222.5|2222.5|2202.5|2202.5|8075880
1163458800000|2006-11-13 23:00:00|2227.5|2227.5|2220|2220|2235|2235|2215|2215|9304260
1163545200000|2006-11-14 23:00:00|2220|2220|2220|2220|2235|2235|2215|2215|6765600
1163631600000|2006-11-15 23:00:00|2207.5|2207.5|2237.5|2237.5|2240|2240|2207.5|2207.5|9624260
1163718000000|2006-11-16 23:00:00|2245|2245|2237.5|2237.5|2250|2250|2227.5|2227.5|12782020
1163977200000|2006-11-19 23:00:00|2230|2230|2237.5|2237.5|2245|2245|2212.5|2212.5|14026020
1164063600000|2006-11-20 23:00:00|2235|2235|2242.5|2242.5|2257.5|2257.5|2232.5|2232.5|12477780
1164150000000|2006-11-21 23:00:00|2242.5|2242.5|2242.5|2242.5|2250|2250|2237.5|2237.5|8312380
1164236400000|2006-11-22 23:00:00|2227.5|2227.5|2240|2240|2247.5|2247.5|2217.5|2217.5|6385500
1164322800000|2006-11-23 23:00:00|2227.5|2227.5|2227.5|2227.5|2245|2245|2217.5|2217.5|12754740
1164582000000|2006-11-26 23:00:00|2227.5|2227.5|2182.5|2182.5|2227.5|2227.5|2180|2180|11250880
1164668400000|2006-11-27 23:00:00|2172.5|2172.5|2142.5|2142.5|2172.5|2172.5|2135|2135|20311560
1164754800000|2006-11-28 23:00:00|2155|2155|2177.5|2177.5|2177.5|2177.5|2142.5|2142.5|16248680
1164841200000|2006-11-29 23:00:00|2195|2195|2172.5|2172.5|2195|2195|2160|2160|15059320
1164927600000|2006-11-30 23:00:00|2175|2175|2167.5|2167.5|2212.5|2212.5|2165|2165|24339600
1165186800000|2006-12-03 23:00:00|2180|2180|2227.5|2227.5|2227.5|2227.5|2180|2180|14927940
1165273200000|2006-12-04 23:00:00|2227.5|2227.5|2322.5|2322.5|2322.5|2322.5|2220|2220|40577180
1165359600000|2006-12-05 23:00:00|2315|2315|2275|2275|2332.5|2332.5|2245|2245|39334260
1165446000000|2006-12-06 23:00:00|2280|2280|2270|2270|2290|2290|2257.5|2257.5|19791160
1165532400000|2006-12-07 23:00:00|2267.5|2267.5|2285|2285|2287.5|2287.5|2240|2240|20808920
1165791600000|2006-12-10 23:00:00|2287.5|2287.5|2280|2280|2300|2300|2265|2265|16537520
1165878000000|2006-12-11 23:00:00|2285|2285|2290|2290|2300|2300|2275|2275|11977180
1165964400000|2006-12-12 23:00:00|2287.5|2287.5|2282.5|2282.5|2292.5|2292.5|2272.5|2272.5|9277500
1166050800000|2006-12-13 23:00:00|2290|2290|2340|2340|2342.5|2342.5|2290|2290|16953340
1166137200000|2006-12-14 23:00:00|2330|2330|2395|2395|2397.5|2397.5|2330|2330|29615180
1166396400000|2006-12-17 23:00:00|2370|2370|2395|2395|2402.5|2402.5|2355|2355|15041880
1166482800000|2006-12-18 23:00:00|2405|2405|2367.5|2367.5|2405|2405|2352.5|2352.5|16742520
1166569200000|2006-12-19 23:00:00|2380|2380|2345|2345|2392.5|2392.5|2337.5|2337.5|16415860
1166655600000|2006-12-20 23:00:00|2350|2350|2335|2335|2360|2360|2322.5|2322.5|9883600
1166742000000|2006-12-21 23:00:00|2340|2340|2385|2385|2392.5|2392.5|2335|2335|9609020
1167174000000|2006-12-26 23:00:00|2370|2370|2355|2355|2395|2395|2340|2340|7736540
1167260400000|2006-12-27 23:00:00|2370|2370|2350|2350|2375|2375|2337.5|2337.5|7886660
1167346800000|2006-12-28 23:00:00|2360|2360|2352.5|2352.5|2365|2365|2327.5|2327.5|3558300
1167692400000|2007-01-01 23:00:00|2370|2370|2382.5|2382.5|2390|2390|2360|2360|6029500
1167778800000|2007-01-02 23:00:00|2385|2385|2377.5|2377.5|2390|2390|2365|2365|7903260
1167865200000|2007-01-03 23:00:00|2377.5|2377.5|2327.5|2327.5|2377.5|2377.5|2325|2325|11625580
1167951600000|2007-01-04 23:00:00|2332.5|2332.5|2375|2375|2390|2390|2327.5|2327.5|15385380
1168210800000|2007-01-07 23:00:00|2365|2365|2375|2375|2385|2385|2365|2365|10743400
1168297200000|2007-01-08 23:00:00|2392.5|2392.5|2435|2435|2467.5|2467.5|2382.5|2382.5|21948780
1168383600000|2007-01-09 23:00:00|2420|2420|2400|2400|2437.5|2437.5|2387.5|2387.5|10637620
1168470000000|2007-01-10 23:00:00|2395|2395|2395|2395|2407.5|2407.5|2375|2375|11883440
1168556400000|2007-01-11 23:00:00|2400|2400|2392.5|2392.5|2400|2400|2357.5|2357.5|12645260
1168815600000|2007-01-14 23:00:00|2397.5|2397.5|2430|2430|2437.5|2437.5|2370|2370|11961320
1168902000000|2007-01-15 23:00:00|2430|2430|2397.5|2397.5|2432.5|2432.5|2375|2375|13138560
1168988400000|2007-01-16 23:00:00|2400|2400|2395|2395|2402.5|2402.5|2382.5|2382.5|14445020
1169074800000|2007-01-17 23:00:00|2392.5|2392.5|2400|2400|2410|2410|2375|2375|16975600
1169161200000|2007-01-18 23:00:00|2387.5|2387.5|2417.5|2417.5|2427.5|2427.5|2375|2375|15771060
1169420400000|2007-01-21 23:00:00|2415|2415|2460|2460|2492.5|2492.5|2412.5|2412.5|25600840
1169506800000|2007-01-22 23:00:00|2457.5|2457.5|2452.5|2452.5|2467.5|2467.5|2440|2440|19327020
1169593200000|2007-01-23 23:00:00|2455|2455|2430|2430|2460|2460|2417.5|2417.5|24718820
1169679600000|2007-01-24 23:00:00|2445|2445|2397.5|2397.5|2445|2445|2395|2395|16405280
1169766000000|2007-01-25 23:00:00|2387.5|2387.5|2390|2390|2407.5|2407.5|2367.5|2367.5|11588980
1170025200000|2007-01-28 23:00:00|2402.5|2402.5|2375|2375|2410|2410|2360|2360|15899560
1170111600000|2007-01-29 23:00:00|2367.5|2367.5|2355|2355|2372.5|2372.5|2345|2345|17897640
1170198000000|2007-01-30 23:00:00|2392.5|2392.5|2465|2465|2470|2470|2352.5|2352.5|47843880
1170284400000|2007-01-31 23:00:00|2470|2470|2500|2500|2555|2555|2470|2470|47967980
1170370800000|2007-02-01 23:00:00|2515|2515|2580|2580|2580|2580|2480|2480|26027920
1170630000000|2007-02-04 23:00:00|2575|2575|2565|2565|2600|2600|2555|2555|12488420
1170716400000|2007-02-05 23:00:00|2560|2560|2590|2590|2615|2615|2545|2545|25173440
1170802800000|2007-02-06 23:00:00|2590|2590|2615|2615|2625|2625|2580|2580|22023780
1170889200000|2007-02-07 23:00:00|2600|2600|2590|2590|2620|2620|2570|2570|18746180
1170975600000|2007-02-08 23:00:00|2595|2595|2595|2595|2610|2610|2590|2590|12725500
1171234800000|2007-02-11 23:00:00|2575|2575|2595|2595|2600|2600|2570|2570|10452440
1171321200000|2007-02-12 23:00:00|2610|2610|2610|2610|2625|2625|2590|2590|15662320
1171407600000|2007-02-13 23:00:00|2625|2625|2620|2620|2625|2625|2595|2595|10110960
1171494000000|2007-02-14 23:00:00|2620|2620|2625|2625|2630|2630|2605|2605|14649680
1171580400000|2007-02-15 23:00:00|2625|2625|2620|2620|2670|2670|2610|2610|23835560
1171839600000|2007-02-18 23:00:00|2620|2620|2630|2630|2640|2640|2620|2620|17534980
1171926000000|2007-02-19 23:00:00|2630|2630|2595|2595|2640|2640|2570|2570|11232960
1172012400000|2007-02-20 23:00:00|2585|2585|2550|2550|2610|2610|2545|2545|14539800
1172098800000|2007-02-21 23:00:00|2555|2555|2575|2575|2580|2580|2540|2540|8682600
1172185200000|2007-02-22 23:00:00|2570|2570|2565|2565|2605|2605|2555|2555|8322420
1172444400000|2007-02-25 23:00:00|2325|2325|2427.5|2427.5|2435|2435|2310|2310|89602600
1172530800000|2007-02-26 23:00:00|2407.5|2407.5|2400|2400|2407.5|2407.5|2335|2335|35936520
1172617200000|2007-02-27 23:00:00|2375|2375|2425|2425|2450|2450|2350|2350|31986040
1172703600000|2007-02-28 23:00:00|2415|2415|2375|2375|2437.5|2437.5|2345|2345|21662180
1172790000000|2007-03-01 23:00:00|2385|2385|2420|2420|2422.5|2422.5|2385|2385|18070780
1173049200000|2007-03-04 23:00:00|2385|2385|2375|2375|2385|2385|2357.5|2357.5|53638740
1173135600000|2007-03-05 23:00:00|2392.5|2392.5|2375|2375|2410|2410|2367.5|2367.5|10750760
1173222000000|2007-03-06 23:00:00|2395|2395|2380|2380|2417.5|2417.5|2367.5|2367.5|17209100
1173308400000|2007-03-07 23:00:00|2365|2365|2380|2380|2380|2380|2360|2360|16392140
1173394800000|2007-03-08 23:00:00|2390|2390|2415|2415|2415|2415|2367.5|2367.5|12106580
1173654000000|2007-03-11 23:00:00|2417.5|2417.5|2415|2415|2442.5|2442.5|2400|2400|11360340
1173740400000|2007-03-12 23:00:00|2430|2430|2410|2410|2430|2430|2390|2390|7190940
1173826800000|2007-03-13 23:00:00|2362.5|2362.5|2377.5|2377.5|2395|2395|2327.5|2327.5|13803680
1173913200000|2007-03-14 23:00:00|2395|2395|2377.5|2377.5|2397.5|2397.5|2362.5|2362.5|5807060
1173999600000|2007-03-15 23:00:00|2370|2370|2365|2365|2387.5|2387.5|2350|2350|11012860
1174258800000|2007-03-18 23:00:00|2390|2390|2415|2415|2420|2420|2375|2375|9323160
1174345200000|2007-03-19 23:00:00|2432.5|2432.5|2430|2430|2440|2440|2377.5|2377.5|10425560
1174431600000|2007-03-20 23:00:00|2417.5|2417.5|2447.5|2447.5|2447.5|2447.5|2417.5|2417.5|8795440
1174518000000|2007-03-21 23:00:00|2500|2500|2510|2510|2585|2585|2495|2495|20013880
1174604400000|2007-03-22 23:00:00|2530|2530|2525|2525|2575|2575|2520|2520|58722040
1174860000000|2007-03-25 22:00:00|2545|2545|2490|2490|2545|2545|2490|2490|12426980
1174946400000|2007-03-26 22:00:00|2510|2510|2460|2460|2510|2510|2455|2455|14076100
1175032800000|2007-03-27 22:00:00|2440|2440|2435|2435|2467.5|2467.5|2427.5|2427.5|7376860
1175119200000|2007-03-28 22:00:00|2450|2450|2540|2540|2540|2540|2437.5|2437.5|20193280
1175205600000|2007-03-29 22:00:00|2545|2545|2545|2545|2570|2570|2520|2520|12389960
1175464800000|2007-04-01 22:00:00|2545|2545|2525|2525|2550|2550|2510|2510|7259440
1175551200000|2007-04-02 22:00:00|2545|2545|2555|2555|2595|2595|2535|2535|8635980
1175637600000|2007-04-03 22:00:00|2565|2565|2550|2550|2565|2565|2535|2535|6920820
1176156000000|2007-04-09 22:00:00|2560|2560|2615|2615|2620|2620|2560|2560|11670900
1176242400000|2007-04-10 22:00:00|2625|2625|2625|2625|2645|2645|2605|2605|17617200
1176328800000|2007-04-11 22:00:00|2625|2625|2585|2585|2640|2640|2585|2585|17776500
1176415200000|2007-04-12 22:00:00|2585|2585|2620|2620|2620|2620|2585|2585|12615220
1176674400000|2007-04-15 22:00:00|2610|2610|2675|2675|2675|2675|2610|2610|17708120
1176760800000|2007-04-16 22:00:00|2685|2685|2690|2690|2705|2705|2645|2645|14619440
1176847200000|2007-04-17 22:00:00|2700|2700|2750|2750|2755|2755|2685|2685|26259200
1176933600000|2007-04-18 22:00:00|2735|2735|2800|2800|2825|2825|2725|2725|29267280
1177020000000|2007-04-19 22:00:00|2800|2800|2785|2785|2815|2815|2765|2765|23935360
1177279200000|2007-04-22 22:00:00|2795|2795|2775|2775|2820|2820|2765|2765|11689480
1177365600000|2007-04-23 22:00:00|2760|2760|2725|2725|2765|2765|2715|2715|12898620
1177452000000|2007-04-24 22:00:00|2725|2725|2725|2725|2750|2750|2725|2725|8138280
1177538400000|2007-04-25 22:00:00|2735|2735|2720|2720|2745|2745|2700|2700|18515520
1177624800000|2007-04-26 22:00:00|2715|2715|2720|2720|2740|2740|2700|2700|10870780
1177884000000|2007-04-29 22:00:00|2730|2730|2685|2685|2755|2755|2685|2685|11323720
1177970400000|2007-04-30 22:00:00|2700|2700|2690|2690|2710|2710|2675|2675|5086840
1178056800000|2007-05-01 22:00:00|2775|2775|2895|2895|2895|2895|2770|2770|41284380
1178143200000|2007-05-02 22:00:00|2890|2890|2880|2880|2940|2940|2860|2860|16181300
1178488800000|2007-05-06 22:00:00|2875|2875|2870|2870|2885|2885|2840|2840|14060320
1178575200000|2007-05-07 22:00:00|2865|2865|2885|2885|2925|2925|2860|2860|11729620
1178661600000|2007-05-08 22:00:00|2900|2900|2880|2880|2920|2920|2850|2850|11050480
1178748000000|2007-05-09 22:00:00|2895|2895|2875|2875|2900|2900|2850|2850|12950600
1178834400000|2007-05-10 22:00:00|2835|2835|2875|2875|2875|2875|2825|2825|11645720
1179093600000|2007-05-13 22:00:00|2895|2895|2855|2855|2895|2895|2800|2800|6551480
1179180000000|2007-05-14 22:00:00|2835|2835|2820|2820|2845|2845|2805|2805|12187240
1179266400000|2007-05-15 22:00:00|2825|2825|2780|2780|2825|2825|2770|2770|19201780
1179439200000|2007-05-17 22:00:00|2775|2775|2815|2815|2835|2835|2755|2755|15669980
1179698400000|2007-05-20 22:00:00|2830|2830|2855|2855|2860|2860|2810|2810|10609660
1179784800000|2007-05-21 22:00:00|2875|2875|2855|2855|2885|2885|2850|2850|14745120
1179871200000|2007-05-22 22:00:00|2875|2875|2890|2890|2890|2890|2865|2865|15001480
1179957600000|2007-05-23 22:00:00|2870|2870|2870|2870|2900|2900|2870|2870|13655500
1180044000000|2007-05-24 22:00:00|2855|2855|2835|2835|2865|2865|2835|2835|7472180
1180389600000|2007-05-28 22:00:00|2850|2850|2870|2870|2885|2885|2840|2840|12034540
1180476000000|2007-05-29 22:00:00|2850|2850|2885|2885|2885|2885|2835|2835|10491740
1180562400000|2007-05-30 22:00:00|2900|2900|2915|2915|2945|2945|2865|2865|19513300
1180648800000|2007-05-31 22:00:00|2905|2905|2905|2905|2970|2970|2900|2900|14079900
1180908000000|2007-06-03 22:00:00|2890|2890|2950|2950|2950|2950|2890|2890|7330320
1181080800000|2007-06-05 22:00:00|2950|2950|2875|2875|2995|2995|2865|2865|18825380
1181167200000|2007-06-06 22:00:00|2890|2890|2850|2850|2900|2900|2795|2795|15393580
1181253600000|2007-06-07 22:00:00|2820|2820|2815|2815|2820|2820|2755|2755|20537360
1181512800000|2007-06-10 22:00:00|2845|2845|2860|2860|2870|2870|2830|2830|11070040
1181599200000|2007-06-11 22:00:00|2880|2880|2850|2850|2880|2880|2825|2825|12409240
1181685600000|2007-06-12 22:00:00|2830|2830|2850|2850|2850|2850|2790|2790|8715560
1181772000000|2007-06-13 22:00:00|2865|2865|2880|2880|2895|2895|2850|2850|12216060
1181858400000|2007-06-14 22:00:00|2895|2895|2860|2860|2900|2900|2850|2850|14062160
1182117600000|2007-06-17 22:00:00|2875|2875|2785|2785|2880|2880|2780|2780|21622300
1182204000000|2007-06-18 22:00:00|2790|2790|2825|2825|2840|2840|2790|2790|19157240
1182290400000|2007-06-19 22:00:00|2840|2840|2825|2825|2865|2865|2810|2810|15654980
1182376800000|2007-06-20 22:00:00|2905|2905|2960|2960|2960|2960|2890|2890|34928120
1182463200000|2007-06-21 22:00:00|2940|2940|2945|2945|2960|2960|2910|2910|24928080
1182722400000|2007-06-24 22:00:00|2915|2915|2905|2905|2935|2935|2885|2885|11691820
1182808800000|2007-06-25 22:00:00|2890|2890|2925|2925|2930|2930|2885|2885|18092260
1182895200000|2007-06-26 22:00:00|2910|2910|2930|2930|2940|2940|2900|2900|11035520
1182981600000|2007-06-27 22:00:00|2940|2940|2915|2915|2955|2955|2895|2895|12463860
1183068000000|2007-06-28 22:00:00|2935|2935|3000|3000|3025|3025|2925|2925|20016260
1183327200000|2007-07-01 22:00:00|2990|2990|3015|3015|3040|3040|2985|2985|16595520
1183413600000|2007-07-02 22:00:00|3045|3045|3090|3090|3100|3100|3030|3030|15271560
1183500000000|2007-07-03 22:00:00|3090|3090|3025|3025|3115|3115|3005|3005|13937460
1183586400000|2007-07-04 22:00:00|3030|3030|3035|3035|3070|3070|3010|3010|11322920
1183672800000|2007-07-05 22:00:00|3050|3050|3020|3020|3050|3050|3015|3015|9558540
1183932000000|2007-07-08 22:00:00|3040|3040|3035|3035|3050|3050|3025|3025|7370180
1184018400000|2007-07-09 22:00:00|3050|3050|3015|3015|3090|3090|3005|3005|9600020
1184104800000|2007-07-10 22:00:00|3000|3000|3020|3020|3025|3025|2955|2955|12203820
1184191200000|2007-07-11 22:00:00|3030|3030|2965|2965|3030|3030|2965|2965|10871220
1184277600000|2007-07-12 22:00:00|2985|2985|2975|2975|3005|3005|2955|2955|11474620
1184536800000|2007-07-15 22:00:00|2975|2975|2975|2975|2985|2985|2940|2940|7247120
1184623200000|2007-07-16 22:00:00|2960|2960|2970|2970|2980|2980|2955|2955|6866420
1184709600000|2007-07-17 22:00:00|2940|2940|2965|2965|2985|2985|2930|2930|9558060
1184796000000|2007-07-18 22:00:00|2970|2970|2985|2985|3005|3005|2970|2970|11161600
1184882400000|2007-07-19 22:00:00|2985|2985|2975|2975|3020|3020|2975|2975|9837900
1185141600000|2007-07-22 22:00:00|2970|2970|2980|2980|3000|3000|2955|2955|6645520
1185228000000|2007-07-23 22:00:00|2985|2985|2960|2960|3005|3005|2940|2940|7704460
1185314400000|2007-07-24 22:00:00|2940|2940|2950|2950|2980|2980|2920|2920|13384140
1185400800000|2007-07-25 22:00:00|2970|2970|2895|2895|2975|2975|2880|2880|9316660
1185487200000|2007-07-26 22:00:00|2890|2890|2810|2810|2900|2900|2810|2810|14097260
1185746400000|2007-07-29 22:00:00|2820|2820|2870|2870|2885|2885|2815|2815|13180000
1185832800000|2007-07-30 22:00:00|2890|2890|2875|2875|2915|2915|2875|2875|13220620
1185919200000|2007-07-31 22:00:00|2815|2815|2865|2865|2920|2920|2815|2815|13336340
1186005600000|2007-08-01 22:00:00|2895|2895|2935|2935|2950|2950|2875|2875|16691560
1186092000000|2007-08-02 22:00:00|3050|3050|3015|3015|3075|3075|2990|2990|23949680
1186351200000|2007-08-05 22:00:00|2960|2960|3070|3070|3085|3085|2960|2960|19926540
1186437600000|2007-08-06 22:00:00|3085|3085|3090|3090|3125|3125|3060|3060|14178760
1186524000000|2007-08-07 22:00:00|3085|3085|3080|3080|3095|3095|3055|3055|16910580
1186610400000|2007-08-08 22:00:00|3065|3065|2960|2960|3065|3065|2935|2935|22758960
1186696800000|2007-08-09 22:00:00|2910|2910|2885|2885|2965|2965|2855|2855|88704660
1186956000000|2007-08-12 22:00:00|2925|2925|2930|2930|2955|2955|2900|2900|12816780
1187042400000|2007-08-13 22:00:00|2930|2930|2970|2970|2990|2990|2925|2925|12622980
1187128800000|2007-08-14 22:00:00|2945|2945|2950|2950|2965|2965|2910|2910|10356820
1187215200000|2007-08-15 22:00:00|2920|2920|2835|2835|2920|2920|2820|2820|17826000
1187301600000|2007-08-16 22:00:00|2805|2805|2835|2835|2910|2910|2805|2805|16864340
1187560800000|2007-08-19 22:00:00|2890|2890|3010|3010|3015|3015|2870|2870|18084940
1187647200000|2007-08-20 22:00:00|3010|3010|2950|2950|3045|3045|2950|2950|11205940
1187733600000|2007-08-21 22:00:00|2950|2950|2985|2985|3010|3010|2950|2950|7291700
1187820000000|2007-08-22 22:00:00|3000|3000|3015|3015|3030|3030|2990|2990|8500780
1187906400000|2007-08-23 22:00:00|3005|3005|3060|3060|3060|3060|2995|2995|11745800
1188165600000|2007-08-26 22:00:00|3070|3070|3075|3075|3095|3095|3045|3045|7038080
1188252000000|2007-08-27 22:00:00|3070|3070|3010|3010|3070|3070|2995|2995|7736480
1188338400000|2007-08-28 22:00:00|2965|2965|3005|3005|3045|3045|2950|2950|6351220
1188424800000|2007-08-29 22:00:00|3050|3050|3005|3005|3060|3060|2985|2985|8342620
1188511200000|2007-08-30 22:00:00|3010|3010|3040|3040|3050|3050|3000|3000|12747100
1188770400000|2007-09-02 22:00:00|3070|3070|3065|3065|3075|3075|3045|3045|6972200
1188856800000|2007-09-03 22:00:00|3065|3065|3175|3175|3185|3185|3055|3055|18438180
1188943200000|2007-09-04 22:00:00|3170|3170|3110|3110|3185|3185|3080|3080|15194400
1189029600000|2007-09-05 22:00:00|3115|3115|3075|3075|3140|3140|3070|3070|11921580
1189116000000|2007-09-06 22:00:00|3085|3085|3050|3050|3100|3100|3035|3035|13309980
1189375200000|2007-09-09 22:00:00|3025|3025|3025|3025|3075|3075|2960|2960|10723000
1189461600000|2007-09-10 22:00:00|3045|3045|3115|3115|3115|3115|3045|3045|7144380
1189548000000|2007-09-11 22:00:00|3125|3125|3120|3120|3140|3140|3075|3075|5974760
1189634400000|2007-09-12 22:00:00|3120|3120|3200|3200|3205|3205|3110|3110|15458360
1189720800000|2007-09-13 22:00:00|3195|3195|3240|3240|3250|3250|3155|3155|13211400
1189980000000|2007-09-16 22:00:00|3230|3230|3145|3145|3235|3235|3135|3135|15416840
1190066400000|2007-09-17 22:00:00|3100|3100|3165|3165|3210|3210|3095|3095|16991260
1190152800000|2007-09-18 22:00:00|3215|3215|3195|3195|3235|3235|3170|3170|8764720
1190239200000|2007-09-19 22:00:00|3195|3195|3180|3180|3205|3205|3175|3175|6958800
1190325600000|2007-09-20 22:00:00|3160|3160|3170|3170|3215|3215|3160|3160|9493600
1190584800000|2007-09-23 22:00:00|3175|3175|3175|3175|3190|3190|3155|3155|5729340
1190671200000|2007-09-24 22:00:00|3180|3180|3150|3150|3185|3185|3120|3120|8952360
1190757600000|2007-09-25 22:00:00|3145|3145|3130|3130|3175|3175|3120|3120|11274620
1190844000000|2007-09-26 22:00:00|3150|3150|3180|3180|3195|3195|3135|3135|10923800
1190930400000|2007-09-27 22:00:00|3180|3180|3155|3155|3185|3185|3130|3130|11477300
1191189600000|2007-09-30 22:00:00|3155|3155|3225|3225|3225|3225|3140|3140|11751620
1191276000000|2007-10-01 22:00:00|3225|3225|3220|3220|3255|3255|3210|3210|15275460
1191362400000|2007-10-02 22:00:00|3215|3215|3170|3170|3230|3230|3170|3170|9435000
1191448800000|2007-10-03 22:00:00|3170|3170|3135|3135|3195|3195|3125|3125|13090540
1191535200000|2007-10-04 22:00:00|3145|3145|3130|3130|3165|3165|3100|3100|11814940
1191794400000|2007-10-07 22:00:00|3140|3140|3120|3120|3145|3145|3105|3105|13849140
1191880800000|2007-10-08 22:00:00|3120|3120|3175|3175|3185|3185|3100|3100|14295940
1191967200000|2007-10-09 22:00:00|3180|3180|3150|3150|3185|3185|3120|3120|11763640
1192053600000|2007-10-10 22:00:00|3165|3165|3085|3085|3165|3165|3085|3085|24136600
1192140000000|2007-10-11 22:00:00|3055|3055|3045|3045|3070|3070|3020|3020|21762620
1192399200000|2007-10-14 22:00:00|2960|2960|3050|3050|3075|3075|2955|2955|14010240
1192485600000|2007-10-15 22:00:00|3035|3035|3090|3090|3095|3095|2980|2980|10482080
1192572000000|2007-10-16 22:00:00|3100|3100|3080|3080|3125|3125|3055|3055|10186900
1192658400000|2007-10-17 22:00:00|3090|3090|3035|3035|3110|3110|3020|3020|19414000
1192744800000|2007-10-18 22:00:00|3025|3025|3040|3040|3055|3055|3000|3000|10547960
1193004000000|2007-10-21 22:00:00|3010|3010|2995|2995|3020|3020|2995|2995|7961820
1193090400000|2007-10-22 22:00:00|3015|3015|3055|3055|3060|3060|3015|3015|8415220
1193176800000|2007-10-23 22:00:00|3060|3060|3040|3040|3060|3060|3025|3025|10100220
1193263200000|2007-10-24 22:00:00|3045|3045|3060|3060|3075|3075|3030|3030|15530540
1193349600000|2007-10-25 22:00:00|3075|3075|3090|3090|3095|3095|3045|3045|9146560
1193612400000|2007-10-28 23:00:00|3105|3105|3055|3055|3120|3120|3045|3045|7525580
1193698800000|2007-10-29 23:00:00|3050|3050|3050|3050|3060|3060|3030|3030|9394140
1193785200000|2007-10-30 23:00:00|3010|3010|3190|3190|3190|3190|2910|2910|73918520
1193871600000|2007-10-31 23:00:00|3185|3185|3160|3160|3220|3220|3145|3145|15967220
1193958000000|2007-11-01 23:00:00|3135|3135|3130|3130|3215|3215|3115|3115|12527920
1194217200000|2007-11-04 23:00:00|3115|3115|3115|3115|3135|3135|3100|3100|9152940
1194303600000|2007-11-05 23:00:00|3130|3130|3110|3110|3140|3140|3105|3105|9131100
1194390000000|2007-11-06 23:00:00|3130|3130|3125|3125|3145|3145|3095|3095|11965700
1194476400000|2007-11-07 23:00:00|3100|3100|3135|3135|3135|3135|3080|3080|10211300
1194562800000|2007-11-08 23:00:00|3160|3160|3145|3145|3170|3170|3085|3085|13367380
1194822000000|2007-11-11 23:00:00|3125|3125|3115|3115|3140|3140|3095|3095|8922220
1194908400000|2007-11-12 23:00:00|3110|3110|3155|3155|3175|3175|3090|3090|11728800
1194994800000|2007-11-13 23:00:00|3170|3170|3170|3170|3185|3185|3135|3135|10718760
1195081200000|2007-11-14 23:00:00|3185|3185|3170|3170|3200|3200|3125|3125|7935480
1195167600000|2007-11-15 23:00:00|3175|3175|3100|3100|3175|3175|3095|3095|8978140
1195426800000|2007-11-18 23:00:00|3105|3105|3085|3085|3135|3135|3080|3080|9826440
1195513200000|2007-11-19 23:00:00|3090|3090|3205|3205|3250|3250|3055|3055|24942900
1195599600000|2007-11-20 23:00:00|3170|3170|3140|3140|3190|3190|3115|3115|22532380
1195686000000|2007-11-21 23:00:00|3150|3150|3125|3125|3170|3170|3065|3065|22241000
1195772400000|2007-11-22 23:00:00|3150|3150|3180|3180|3180|3180|3140|3140|11738100
1196031600000|2007-11-25 23:00:00|3200|3200|3170|3170|3205|3205|3140|3140|12921260
1196118000000|2007-11-26 23:00:00|3145|3145|3115|3115|3175|3175|3095|3095|10962160
1196204400000|2007-11-27 23:00:00|3140|3140|3140|3140|3155|3155|3100|3100|11641000
1196290800000|2007-11-28 23:00:00|3170|3170|3200|3200|3225|3225|3130|3130|13367460
1196377200000|2007-11-29 23:00:00|3220|3220|3235|3235|3235|3235|3205|3205|19474800
1196636400000|2007-12-02 23:00:00|3255|3255|3360|3360|3390|3390|3230|3230|13847160
1196722800000|2007-12-03 23:00:00|3360|3360|3445|3445|3475|3475|3350|3350|19886380
1196809200000|2007-12-04 23:00:00|3475|3475|3440|3440|3490|3490|3375|3375|9523230
1196895600000|2007-12-05 23:00:00|3450|3450|3330|3330|3465|3465|3285|3285|12107710
1196982000000|2007-12-06 23:00:00|3355|3355|3370|3370|3420|3420|3315|3315|11060360
1197241200000|2007-12-09 23:00:00|3330|3330|3415|3415|3430|3430|3325|3325|7783220
1197327600000|2007-12-10 23:00:00|3440|3440|3395|3395|3470|3470|3360|3360|10157830
1197414000000|2007-12-11 23:00:00|3380|3380|3370|3370|3425|3425|3340|3340|11750940
1197500400000|2007-12-12 23:00:00|3320|3320|3265|3265|3400|3400|3260|3260|20119520
1197586800000|2007-12-13 23:00:00|3295|3295|3285|3285|3300|3300|3255|3255|10772870
1197846000000|2007-12-16 23:00:00|3255|3255|3280|3280|3310|3310|3250|3250|7447660
1197932400000|2007-12-17 23:00:00|3270|3270|3225|3225|3280|3280|3210|3210|8245690
1198018800000|2007-12-18 23:00:00|3245|3245|3305|3305|3320|3320|3230|3230|15226680
1198105200000|2007-12-19 23:00:00|3270|3270|3365|3365|3395|3395|3270|3270|13316960
1198191600000|2007-12-20 23:00:00|3395|3395|3370|3370|3425|3425|3350|3350|14625060
1198710000000|2007-12-26 23:00:00|3380|3380|3335|3335|3425|3425|3325|3325|5364810
1198796400000|2007-12-27 23:00:00|3330|3330|3350|3350|3380|3380|3310|3310|4793580
1199228400000|2008-01-01 23:00:00|3340|3340|3250|3250|3390|3390|3250|3250|7271740
1199314800000|2008-01-02 23:00:00|3225|3225|3175|3175|3250|3250|3140|3140|13849410
1199401200000|2008-01-03 23:00:00|3175|3175|3080|3080|3220|3220|3080|3080|9473680
1199660400000|2008-01-06 23:00:00|3070|3070|3180|3180|3190|3190|3050|3050|12178730
1199746800000|2008-01-07 23:00:00|3220|3220|3250|3250|3265|3265|3200|3200|14492560
1199833200000|2008-01-08 23:00:00|3285|3285|3255|3255|3320|3320|3245|3245|16344030
1199919600000|2008-01-09 23:00:00|3260|3260|3295|3295|3390|3390|3225|3225|20411710
1200006000000|2008-01-10 23:00:00|3300|3300|3235|3235|3350|3350|3200|3200|13807090
1200265200000|2008-01-13 23:00:00|3230|3230|3285|3285|3305|3305|3225|3225|9746000
1200351600000|2008-01-14 23:00:00|3195|3195|3110|3110|3230|3230|3105|3105|21187980
1200438000000|2008-01-15 23:00:00|3050|3050|3050|3050|3100|3100|3020|3020|17812820
1200524400000|2008-01-16 23:00:00|3085|3085|3045|3045|3110|3110|3035|3035|16329470
1200610800000|2008-01-17 23:00:00|3050|3050|3050|3050|3115|3115|3010|3010|17505630
1200870000000|2008-01-20 23:00:00|3050|3050|2960|2960|3050|3050|2900|2900|13135210
1200956400000|2008-01-21 23:00:00|2950|2950|2975|2975|3000|3000|2795|2795|18917010
1201042800000|2008-01-22 23:00:00|3040|3040|2905|2905|3080|3080|2850|2850|17017070
1201129200000|2008-01-23 23:00:00|2990|2990|2960|2960|3020|3020|2920|2920|22863320
1201215600000|2008-01-24 23:00:00|3015|3015|2965|2965|3020|3020|2955|2955|13878010
1201474800000|2008-01-27 23:00:00|2970|2970|2900|2900|3050|3050|2850|2850|17549880
1201561200000|2008-01-28 23:00:00|2950|2950|2950|2950|2960|2960|2905|2905|13568940
1201647600000|2008-01-29 23:00:00|2990|2990|3075|3075|3075|3075|2975|2975|19459910
1201734000000|2008-01-30 23:00:00|3180|3180|3120|3120|3235|3235|3060|3060|24859410
1201820400000|2008-01-31 23:00:00|3170|3170|3090|3090|3180|3180|3070|3070|14692550
1202079600000|2008-02-03 23:00:00|3135|3135|3105|3105|3150|3150|3075|3075|13600280
1202166000000|2008-02-04 23:00:00|3095|3095|3180|3180|3230|3230|3080|3080|18744340
1202252400000|2008-02-05 23:00:00|3125|3125|3100|3100|3165|3165|3075|3075|21339280
1202338800000|2008-02-06 23:00:00|3100|3100|3130|3130|3145|3145|3085|3085|10140990
1202425200000|2008-02-07 23:00:00|3170|3170|3175|3175|3185|3185|3120|3120|12834490
1202684400000|2008-02-10 23:00:00|3160|3160|3260|3260|3315|3315|3155|3155|26772680
1202770800000|2008-02-11 23:00:00|3295|3295|3280|3280|3305|3305|3250|3250|17963220
1202857200000|2008-02-12 23:00:00|3285|3285|3275|3275|3295|3295|3265|3265|18510810
1202943600000|2008-02-13 23:00:00|3280|3280|3320|3320|3350|3350|3280|3280|10061870
1203030000000|2008-02-14 23:00:00|3310|3310|3300|3300|3370|3370|3295|3295|13905840
1203289200000|2008-02-17 23:00:00|3330|3330|3300|3300|3335|3335|3295|3295|7827860
1203375600000|2008-02-18 23:00:00|3315|3315|3375|3375|3385|3385|3310|3310|8899720
1203462000000|2008-02-19 23:00:00|3365|3365|3320|3320|3365|3365|3300|3300|13338640
1203548400000|2008-02-20 23:00:00|3350|3350|3400|3400|3410|3410|3340|3340|10278660
1203634800000|2008-02-21 23:00:00|3380|3380|3420|3420|3435|3435|3380|3380|12301110
1203894000000|2008-02-24 23:00:00|3450|3450|3520|3520|3525|3525|3420|3420|15648760
1203980400000|2008-02-25 23:00:00|3480|3480|3420|3420|3485|3485|3390|3390|21712560
1204066800000|2008-02-26 23:00:00|3445|3445|3375|3375|3450|3450|3360|3360|15796010
1204153200000|2008-02-27 23:00:00|3370|3370|3375|3375|3390|3390|3355|3355|11143620
1204239600000|2008-02-28 23:00:00|3360|3360|3370|3370|3380|3380|3315|3315|13578380
1204498800000|2008-03-02 23:00:00|3330|3330|3375|3375|3385|3385|3300|3300|8796970
1204585200000|2008-03-03 23:00:00|3420|3420|3325|3325|3440|3440|3315|3315|10696580
1204671600000|2008-03-04 23:00:00|3355|3355|3360|3360|3370|3370|3325|3325|13581820
1204758000000|2008-03-05 23:00:00|3375|3375|3360|3360|3415|3415|3350|3350|11206030
1204844400000|2008-03-06 23:00:00|3325|3325|3350|3350|3370|3370|3290|3290|9510110
1205103600000|2008-03-09 23:00:00|3320|3320|3305|3305|3335|3335|3275|3275|10253200
1205190000000|2008-03-10 23:00:00|3290|3290|3235|3235|3295|3295|3225|3225|13999650
1205276400000|2008-03-11 23:00:00|3285|3285|3260|3260|3285|3285|3210|3210|18084610
1205362800000|2008-03-12 23:00:00|3235|3235|3245|3245|3255|3255|3190|3190|11922980
1205449200000|2008-03-13 23:00:00|3260|3260|3200|3200|3275|3275|3180|3180|12689850
1205708400000|2008-03-16 23:00:00|3155|3155|3190|3190|3220|3220|3100|3100|9166380
1205794800000|2008-03-17 23:00:00|3235|3235|3220|3220|3275|3275|3175|3175|12528720
1205881200000|2008-03-18 23:00:00|3280|3280|3210|3210|3280|3280|3200|3200|20859940
1206399600000|2008-03-24 23:00:00|3305|3305|3255|3255|3320|3320|3230|3230|16472530
1206486000000|2008-03-25 23:00:00|3250|3250|3200|3200|3260|3260|3170|3170|10192760
1206572400000|2008-03-26 23:00:00|3190|3190|3170|3170|3205|3205|3150|3150|16297150
1206658800000|2008-03-27 23:00:00|3180|3180|3145|3145|3190|3190|3125|3125|12600910
1206914400000|2008-03-30 22:00:00|3150|3150|3230|3230|3230|3230|3140|3140|14789910
1207000800000|2008-03-31 22:00:00|3230|3230|3240|3240|3260|3260|3180|3180|14163380
1207087200000|2008-04-01 22:00:00|3280|3280|3220|3220|3280|3280|3190|3190|11701160
1207173600000|2008-04-02 22:00:00|3275|3275|3275|3275|3300|3300|3200|3200|13348520
1207260000000|2008-04-03 22:00:00|3275|3275|3300|3300|3300|3300|3250|3250|9093200
1207519200000|2008-04-06 22:00:00|3315|3315|3370|3370|3390|3390|3315|3315|9622280
1207605600000|2008-04-07 22:00:00|3355|3355|3470|3470|3470|3470|3345|3345|14159200
1207692000000|2008-04-08 22:00:00|3455|3455|3385|3385|3460|3460|3365|3365|11845170
1207778400000|2008-04-09 22:00:00|3375|3375|3390|3390|3390|3390|3295|3295|13331070
1207864800000|2008-04-10 22:00:00|3415|3415|3320|3320|3440|3440|3300|3300|9211750
1208124000000|2008-04-13 22:00:00|3295|3295|3315|3315|3340|3340|3280|3280|5128240
1208210400000|2008-04-14 22:00:00|3340|3340|3335|3335|3375|3375|3305|3305|5197500
1208296800000|2008-04-15 22:00:00|3380|3380|3320|3320|3385|3385|3295|3295|7908750
1208383200000|2008-04-16 22:00:00|3335|3335|3280|3280|3340|3340|3250|3250|9379200
1208728800000|2008-04-20 22:00:00|3310|3310|3170|3170|3310|3310|3170|3170|18902100
1208815200000|2008-04-21 22:00:00|3165|3165|3140|3140|3205|3205|3110|3110|15427410
1208901600000|2008-04-22 22:00:00|3170|3170|3080|3080|3170|3170|3025|3025|23228160
1208988000000|2008-04-23 22:00:00|3100|3100|3155|3155|3200|3200|3095|3095|17714750
1209074400000|2008-04-24 22:00:00|3185|3185|3210|3210|3220|3220|3150|3150|8598810
1209333600000|2008-04-27 22:00:00|3210|3210|3080|3080|3210|3210|3075|3075|16412300
1209420000000|2008-04-28 22:00:00|3060|3060|3115|3115|3135|3135|3045|3045|13678850
1209506400000|2008-04-29 22:00:00|3280|3280|3290|3290|3335|3335|3255|3255|29643660
1209679200000|2008-05-01 22:00:00|3335|3335|3230|3230|3335|3335|3225|3225|13639630
1209938400000|2008-05-04 22:00:00|3265|3265|3300|3300|3300|3300|3250|3250|6877700
1210024800000|2008-05-05 22:00:00|3310|3310|3285|3285|3315|3315|3255|3255|10265610
1210111200000|2008-05-06 22:00:00|3300|3300|3240|3240|3300|3300|3175|3175|8755080
1210197600000|2008-05-07 22:00:00|3235|3235|3250|3250|3265|3265|3235|3235|9020690
1210284000000|2008-05-08 22:00:00|3260|3260|3240|3240|3305|3305|3215|3215|10045070
1210629600000|2008-05-12 22:00:00|3250|3250|3185|3185|3270|3270|3180|3180|13162040
1210716000000|2008-05-13 22:00:00|3200|3200|3175|3175|3220|3220|3130|3130|12554940
1210802400000|2008-05-14 22:00:00|3175|3175|3230|3230|3230|3230|3160|3160|11430770
1211148000000|2008-05-18 22:00:00|3315|3315|3235|3235|3315|3315|3220|3220|10189450
1211234400000|2008-05-19 22:00:00|3215|3215|3230|3230|3280|3280|3210|3210|9947690
1211320800000|2008-05-20 22:00:00|3255|3255|3220|3220|3265|3265|3185|3185|5508530
1211407200000|2008-05-21 22:00:00|3200|3200|3135|3135|3210|3210|3135|3135|11237440
1211493600000|2008-05-22 22:00:00|3140|3140|3130|3130|3190|3190|3105|3105|9017450
1211752800000|2008-05-25 22:00:00|3125|3125|3130|3130|3170|3170|3120|3120|4787070
1211839200000|2008-05-26 22:00:00|3135|3135|3070|3070|3145|3145|3070|3070|8985700
1211925600000|2008-05-27 22:00:00|3090|3090|3135|3135|3150|3150|3070|3070|8001310
1212012000000|2008-05-28 22:00:00|3155|3155|3130|3130|3155|3155|3100|3100|4848030
1212098400000|2008-05-29 22:00:00|3140|3140|3120|3120|3160|3160|3120|3120|17104980
1212357600000|2008-06-01 22:00:00|3130|3130|3085|3085|3155|3155|3070|3070|5431240
1212444000000|2008-06-02 22:00:00|3100|3100|3090|3090|3115|3115|3045|3045|5648190
1212530400000|2008-06-03 22:00:00|3085|3085|3145|3145|3155|3155|3080|3080|11583230
1212962400000|2008-06-08 22:00:00|3220|3220|3200|3200|3245|3245|3140|3140|16813160
1213048800000|2008-06-09 22:00:00|3190|3190|3120|3120|3200|3200|3110|3110|11866600
1213135200000|2008-06-10 22:00:00|3125|3125|3065|3065|3145|3145|2955|2955|19806100
1213221600000|2008-06-11 22:00:00|3065|3065|3045|3045|3085|3085|2980|2980|16521710
1213308000000|2008-06-12 22:00:00|3060|3060|3030|3030|3080|3080|3010|3010|12924890
1213567200000|2008-06-15 22:00:00|2995|2995|3030|3030|3050|3050|2990|2990|10721500
1213653600000|2008-06-16 22:00:00|3015|3015|3040|3040|3040|3040|2980|2980|12932430
1213740000000|2008-06-17 22:00:00|3025|3025|3070|3070|3100|3100|3010|3010|12505300
1213826400000|2008-06-18 22:00:00|3040|3040|3075|3075|3120|3120|3020|3020|10655770
1213912800000|2008-06-19 22:00:00|3100|3100|3060|3060|3105|3105|3015|3015|7804940
1214172000000|2008-06-22 22:00:00|3050|3050|3035|3035|3080|3080|3005|3005|6765570
1214258400000|2008-06-23 22:00:00|3085|3085|3100|3100|3155|3155|3065|3065|14435280
1214344800000|2008-06-24 22:00:00|3120|3120|3180|3180|3180|3180|3075|3075|9317000
1214431200000|2008-06-25 22:00:00|3165|3165|3230|3230|3250|3250|3130|3130|19538540
1214517600000|2008-06-26 22:00:00|3225|3225|3120|3120|3240|3240|3100|3100|13482670
1214776800000|2008-06-29 22:00:00|3145|3145|3100|3100|3155|3155|3100|3100|11818250
1217455200000|2008-07-30 22:00:00|2965|2965|3055|3055|3075|3075|2955|2955|16521610
1217800800000|2008-08-03 22:00:00|3060|3060|3110|3110|3140|3140|3060|3060|8198700
1217887200000|2008-08-04 22:00:00|3080|3080|3100|3100|3145|3145|3060|3060|13797650
1217973600000|2008-08-05 22:00:00|3130|3130|3190|3190|3200|3200|3080|3080|18634260
1218146400000|2008-08-07 22:00:00|2980|2980|3090|3090|3090|3090|2980|2980|15724850
1218405600000|2008-08-10 22:00:00|3095|3095|3095|3095|3115|3115|3070|3070|8614760
1218492000000|2008-08-11 22:00:00|3090|3090|3105|3105|3110|3110|3065|3065|10039680
1218664800000|2008-08-13 22:00:00|3075|3075|3100|3100|3145|3145|3065|3065|46501250
1218751200000|2008-08-14 22:00:00|3115|3115|3105|3105|3130|3130|3085|3085|8192730
1219010400000|2008-08-17 22:00:00|3095|3095|3110|3110|3120|3120|3075|3075|7197970
1219096800000|2008-08-18 22:00:00|3000|3000|2965|2965|3035|3035|2960|2960|16828570
1219183200000|2008-08-19 22:00:00|2960|2960|2975|2975|3005|3005|2920|2920|12306150
1219269600000|2008-08-20 22:00:00|2950|2950|2930|2930|2985|2985|2910|2910|12283800
1219356000000|2008-08-21 22:00:00|2925|2925|2945|2945|2960|2960|2875|2875|8730480
1219615200000|2008-08-24 22:00:00|2925|2925|2955|2955|3000|3000|2915|2915|6154900
1219701600000|2008-08-25 22:00:00|2920|2920|2920|2920|2935|2935|2895|2895|7606620
1219788000000|2008-08-26 22:00:00|2900|2900|2930|2930|2960|2960|2820|2820|16566770
1219960800000|2008-08-28 22:00:00|3000|3000|2865|2865|3000|3000|2845|2845|20743350
1220220000000|2008-08-31 22:00:00|2845|2845|2850|2850|2885|2885|2820|2820|9810000
1220306400000|2008-09-01 22:00:00|2870|2870|2880|2880|2920|2920|2865|2865|11582580
1220392800000|2008-09-02 22:00:00|2850|2850|2830|2830|2900|2900|2820|2820|14785500
1220479200000|2008-09-03 22:00:00|2835|2835|2845|2845|2900|2900|2830|2830|9083430
1220565600000|2008-09-04 22:00:00|2825|2825|2745|2745|2860|2860|2730|2730|13352290
1220824800000|2008-09-07 22:00:00|2730|2730|2785|2785|2825|2825|2715|2715|21466550
1220911200000|2008-09-08 22:00:00|2790|2790|2765|2765|2820|2820|2755|2755|11634050
1220997600000|2008-09-09 22:00:00|2800|2800|2740|2740|2910|2910|2720|2720|17497490
1221084000000|2008-09-10 22:00:00|2765|2765|2710|2710|2785|2785|2675|2675|14104690
1221170400000|2008-09-11 22:00:00|2730|2730|2775|2775|2795|2795|2690|2690|11733340
1221429600000|2008-09-14 22:00:00|2720|2720|2685|2685|2765|2765|2640|2640|14547470
1221516000000|2008-09-15 22:00:00|2680|2680|2700|2700|2730|2730|2640|2640|16244150
1221602400000|2008-09-16 22:00:00|2705|2705|2715|2715|2775|2775|2685|2685|19540570
1221688800000|2008-09-17 22:00:00|2650|2650|2695|2695|2745|2745|2650|2650|30770990
1221775200000|2008-09-18 22:00:00|2735|2735|2780|2780|2830|2830|2720|2720|29610660
1222034400000|2008-09-21 22:00:00|2765|2765|2675|2675|2800|2800|2670|2670|13884470
1222120800000|2008-09-22 22:00:00|2655|2655|2685|2685|2730|2730|2630|2630|12548920
1222207200000|2008-09-23 22:00:00|2710|2710|2750|2750|2750|2750|2660|2660|12230260
1222293600000|2008-09-24 22:00:00|2730|2730|2795|2795|2805|2805|2700|2700|12512550
1222380000000|2008-09-25 22:00:00|2770|2770|2850|2850|2910|2910|2735|2735|15077500
1222639200000|2008-09-28 22:00:00|2845|2845|2770|2770|2845|2845|2720|2720|10262450
1222725600000|2008-09-29 22:00:00|2690|2690|2710|2710|2820|2820|2625|2625|16178700
1222812000000|2008-09-30 22:00:00|2745|2745|2800|2800|2855|2855|2700|2700|16852000
1222898400000|2008-10-01 22:00:00|2785|2785|2800|2800|2845|2845|2695|2695|15113520
1222984800000|2008-10-02 22:00:00|2720|2720|2900|2900|2910|2910|2670|2670|24015110
1223244000000|2008-10-05 22:00:00|2835|2835|2700|2700|2960|2960|2680|2680|24579500
1223330400000|2008-10-06 22:00:00|2715|2715|2660|2660|2795|2795|2655|2655|14979230
1223416800000|2008-10-07 22:00:00|2545|2545|2610|2610|2780|2780|2540|2540|24610440
1223503200000|2008-10-08 22:00:00|2605|2605|2560|2560|2675|2675|2560|2560|14131520
1223589600000|2008-10-09 22:00:00|2495|2495|2497.5|2497.5|2625|2625|2460|2460|28794140
1223848800000|2008-10-12 22:00:00|2565|2565|2740|2740|2835|2835|2540|2540|19519600
1223935200000|2008-10-13 22:00:00|2765|2765|2730|2730|2860|2860|2710|2710|20546150
1224021600000|2008-10-14 22:00:00|2780|2780|2700|2700|2820|2820|2690|2690|21551940
1224108000000|2008-10-15 22:00:00|2645|2645|2625|2625|2675|2675|2565|2565|18116060
1224194400000|2008-10-16 22:00:00|2700|2700|2750|2750|2815|2815|2700|2700|13249450
1224453600000|2008-10-19 22:00:00|2830|2830|2875|2875|2890|2890|2825|2825|12597410
1224540000000|2008-10-20 22:00:00|2895|2895|2790|2790|2895|2895|2750|2750|16354310
1224626400000|2008-10-21 22:00:00|2765|2765|2735|2735|2785|2785|2710|2710|10883310
1224712800000|2008-10-22 22:00:00|2760|2760|2750|2750|2820|2820|2690|2690|17013800
1224799200000|2008-10-23 22:00:00|2740|2740|2720|2720|2790|2790|2650|2650|24753020
1225062000000|2008-10-26 23:00:00|2740|2740|2830|2830|2840|2840|2705|2705|21792230
1225148400000|2008-10-27 23:00:00|2850|2850|2775|2775|2925|2925|2770|2770|16372420
1225234800000|2008-10-28 23:00:00|2870|2870|2940|2940|2990|2990|2820|2820|19026420
1225321200000|2008-10-29 23:00:00|3050|3050|3000|3000|3190|3190|2975|2975|32477590
1225407600000|2008-10-30 23:00:00|2980|2980|3120|3120|3120|3120|2965|2965|21137660
1225666800000|2008-11-02 23:00:00|3150|3150|3080|3080|3160|3160|2975|2975|17681960
1225753200000|2008-11-03 23:00:00|3120|3120|3320|3320|3325|3325|3070|3070|20182680
1225839600000|2008-11-04 23:00:00|3330|3330|3090|3090|3335|3335|3080|3080|27131100
1225926000000|2008-11-05 23:00:00|3100|3100|2990|2990|3250|3250|2990|2990|16935970
1226012400000|2008-11-06 23:00:00|3080|3080|3025|3025|3110|3110|3005|3005|13889570
1226271600000|2008-11-09 23:00:00|3080|3080|3065|3065|3100|3100|3055|3055|6530580
1226358000000|2008-11-10 23:00:00|3025|3025|3090|3090|3100|3100|2980|2980|12823010
1226444400000|2008-11-11 23:00:00|3085|3085|3015|3015|3115|3115|3010|3010|8796870
1226530800000|2008-11-12 23:00:00|2970|2970|2940|2940|3080|3080|2940|2940|10195830
1226617200000|2008-11-13 23:00:00|3000|3000|2990|2990|3005|3005|2930|2930|13575820
1226876400000|2008-11-16 23:00:00|3035|3035|2945|2945|3035|3035|2905|2905|8941120
1226962800000|2008-11-17 23:00:00|2940|2940|2915|2915|2960|2960|2835|2835|13986990
1227049200000|2008-11-18 23:00:00|2890|2890|2880|2880|2895|2895|2775|2775|15749620
1227135600000|2008-11-19 23:00:00|2825|2825|2850|2850|2980|2980|2760|2760|21094420
1227222000000|2008-11-20 23:00:00|2850|2850|2650|2650|2870|2870|2650|2650|19387240
1227481200000|2008-11-23 23:00:00|2705|2705|2690|2690|2725|2725|2625|2625|17005600
1227567600000|2008-11-24 23:00:00|2700|2700|2680|2680|2730|2730|2655|2655|18664710
1227654000000|2008-11-25 23:00:00|2645|2645|2720|2720|2730|2730|2630|2630|14777180
1227740400000|2008-11-26 23:00:00|2700|2700|2795|2795|2795|2795|2700|2700|9680500
1227826800000|2008-11-27 23:00:00|2795|2795|3000|3000|3000|3000|2750|2750|21014590
1228086000000|2008-11-30 23:00:00|3020|3020|2950|2950|3025|3025|2905|2905|12958300
1228172400000|2008-12-01 23:00:00|2870|2870|2950|2950|2960|2960|2830|2830|13998310
1228258800000|2008-12-02 23:00:00|2945|2945|3000|3000|3010|3010|2930|2930|10670890
1228345200000|2008-12-03 23:00:00|2980|2980|2960|2960|3080|3080|2950|2950|10609920
1228431600000|2008-12-04 23:00:00|2950|2950|2940|2940|3020|3020|2930|2930|9772520
1228690800000|2008-12-07 23:00:00|3060|3060|3020|3020|3065|3065|2980|2980|7685190
1228777200000|2008-12-08 23:00:00|2985|2985|3050|3050|3050|3050|2950|2950|10760270
1228863600000|2008-12-09 23:00:00|3020|3020|2910|2910|3030|3030|2870|2870|16454430
1228950000000|2008-12-10 23:00:00|2930|2930|2820|2820|2930|2930|2805|2805|12975190
1229036400000|2008-12-11 23:00:00|2770|2770|2815|2815|2820|2820|2760|2760|9382260
1229295600000|2008-12-14 23:00:00|2870|2870|2815|2815|2880|2880|2785|2785|10976800
1229382000000|2008-12-15 23:00:00|2815|2815|2780|2780|2840|2840|2755|2755|13269510
1229468400000|2008-12-16 23:00:00|2830|2830|2785|2785|2830|2830|2750|2750|12124970
1229554800000|2008-12-17 23:00:00|2760|2760|2775|2775|2815|2815|2750|2750|11425230
1229641200000|2008-12-18 23:00:00|2770|2770|2860|2860|2900|2900|2765|2765|14671380
1229900400000|2008-12-21 23:00:00|2820|2820|2865|2865|2890|2890|2805|2805|6372930
1229986800000|2008-12-22 23:00:00|2825|2825|2795|2795|2880|2880|2795|2795|5433040
1230505200000|2008-12-28 23:00:00|2760|2760|2745|2745|2810|2810|2745|2745|4630440
1230591600000|2008-12-29 23:00:00|2755|2755|2710|2710|2775|2775|2705|2705|7913530
1230850800000|2009-01-01 23:00:00|2750|2750|2810|2810|2810|2810|2740|2740|7467060
1231110000000|2009-01-04 23:00:00|2920|2920|3000|3000|3000|3000|2880|2880|14720240
1231196400000|2009-01-05 23:00:00|2975|2975|2975|2975|2990|2990|2925|2925|17704580
1231282800000|2009-01-06 23:00:00|2955|2955|2950|2950|3000|3000|2935|2935|13388450
1231369200000|2009-01-07 23:00:00|2950|2950|2975|2975|2995|2995|2920|2920|7536220
1231455600000|2009-01-08 23:00:00|2995|2995|2950|2950|3070|3070|2950|2950|11470940
1231714800000|2009-01-11 23:00:00|2950|2950|2995|2995|3010|3010|2945|2945|6029060
1231801200000|2009-01-12 23:00:00|2970|2970|2995|2995|3000|3000|2955|2955|8179420
1231887600000|2009-01-13 23:00:00|2970|2970|2860|2860|2990|2990|2860|2860|11109270
1231974000000|2009-01-14 23:00:00|2865|2865|2935|2935|2980|2980|2845|2845|14953150
1232060400000|2009-01-15 23:00:00|2990|2990|2985|2985|3005|3005|2940|2940|7611860
1232319600000|2009-01-18 23:00:00|2990|2990|2980|2980|3005|3005|2935|2935|7335950
1232406000000|2009-01-19 23:00:00|2970|2970|2940|2940|3005|3005|2920|2920|7960440
1232492400000|2009-01-20 23:00:00|2910|2910|2980|2980|2980|2980|2910|2910|10576860
1232578800000|2009-01-21 23:00:00|3005|3005|2935|2935|3030|3030|2875|2875|10500490
1232665200000|2009-01-22 23:00:00|2935|2935|2880|2880|2935|2935|2835|2835|11143550
1232924400000|2009-01-25 23:00:00|2870|2870|2920|2920|2955|2955|2850|2850|9691210
1233010800000|2009-01-26 23:00:00|2950|2950|2940|2940|2980|2980|2900|2900|9313140
1233097200000|2009-01-27 23:00:00|2930|2930|2935|2935|2960|2960|2905|2905|11756240
1233183600000|2009-01-28 23:00:00|3030|3030|3000|3000|3050|3050|2950|2950|19562280
1233270000000|2009-01-29 23:00:00|3005|3005|3125|3125|3125|3125|3000|3000|33090870
1233529200000|2009-02-01 23:00:00|3125|3125|3115|3115|3155|3155|3100|3100|17899970
1233615600000|2009-02-02 23:00:00|3130|3130|3155|3155|3180|3180|3105|3105|19212720
1233702000000|2009-02-03 23:00:00|3175|3175|3135|3135|3180|3180|3100|3100|16434680
1233788400000|2009-02-04 23:00:00|3115|3115|3050|3050|3140|3140|3000|3000|22657550
1233874800000|2009-02-05 23:00:00|3050|3050|3075|3075|3120|3120|3015|3015|13905150
1234134000000|2009-02-08 23:00:00|3085|3085|3015|3015|3085|3085|2990|2990|13729270
1234220400000|2009-02-09 23:00:00|3005|3005|3070|3070|3080|3080|2990|2990|9672570
1234306800000|2009-02-10 23:00:00|3040|3040|2990|2990|3060|3060|2970|2970|7884450
1234393200000|2009-02-11 23:00:00|2990|2990|3095|3095|3095|3095|2990|2990|10487110
1234479600000|2009-02-12 23:00:00|3090|3090|3120|3120|3140|3140|3075|3075|11721530
1234738800000|2009-02-15 23:00:00|3100|3100|3100|3100|3125|3125|3085|3085|4866530
1234825200000|2009-02-16 23:00:00|3100|3100|3055|3055|3110|3110|3050|3050|8607130
1234911600000|2009-02-17 23:00:00|3085|3085|3000|3000|3085|3085|2975|2975|13926020
1234998000000|2009-02-18 23:00:00|3000|3000|2985|2985|3030|3030|2975|2975|7567160
1235084400000|2009-02-19 23:00:00|2970|2970|2970|2970|2970|2970|2930|2930|18160560
1235343600000|2009-02-22 23:00:00|2990|2990|3035|3035|3075|3075|2975|2975|12857220
1235430000000|2009-02-23 23:00:00|3030|3030|2990|2990|3045|3045|2975|2975|13498160
1235516400000|2009-02-24 23:00:00|3005|3005|2935|2935|3030|3030|2920|2920|13228390
1235602800000|2009-02-25 23:00:00|2950|2950|3020|3020|3020|3020|2910|2910|13236150
1235948400000|2009-03-01 23:00:00|2840|2840|2780|2780|2860|2860|2775|2775|11330950
1236034800000|2009-03-02 23:00:00|2770|2770|2720|2720|2810|2810|2695|2695|15853220
1236121200000|2009-03-03 23:00:00|2760|2760|2775|2775|2780|2780|2690|2690|14582500
1236207600000|2009-03-04 23:00:00|2765|2765|2715|2715|2810|2810|2695|2695|10891710
1236294000000|2009-03-05 23:00:00|2675|2675|2580|2580|2680|2680|2530|2530|25923650
1236553200000|2009-03-08 23:00:00|2585|2585|2590|2590|2615|2615|2545|2545|18730440
1236639600000|2009-03-09 23:00:00|2565|2565|2565|2565|2595|2595|2555|2555|13872490
1236726000000|2009-03-10 23:00:00|2605|2605|2645|2645|2695|2695|2605|2605|14214770
1236812400000|2009-03-11 23:00:00|2600|2600|2665|2665|2680|2680|2600|2600|11975400
1236898800000|2009-03-12 23:00:00|2680|2680|2675|2675|2705|2705|2650|2650|14458320
1237158000000|2009-03-15 23:00:00|2730|2730|2685|2685|2780|2780|2660|2660|11374020
1237244400000|2009-03-16 23:00:00|2685|2685|2710|2710|2715|2715|2660|2660|11370900
1237330800000|2009-03-17 23:00:00|2745|2745|2700|2700|2765|2765|2680|2680|12203060
1237417200000|2009-03-18 23:00:00|2620|2620|2525|2525|2640|2640|2492.5|2492.5|34480690
1237503600000|2009-03-19 23:00:00|2515|2515|2520|2520|2540|2540|2480|2480|14868230
1237762800000|2009-03-22 23:00:00|2580|2580|2505|2505|2585|2585|2505|2505|20232950
1237849200000|2009-03-23 23:00:00|2550|2550|2585|2585|2605|2605|2520|2520|23538390
1237935600000|2009-03-24 23:00:00|2610|2610|2685|2685|2695|2695|2610|2610|18658670
1238022000000|2009-03-25 23:00:00|2740|2740|2765|2765|2820|2820|2715|2715|21760240
1238108400000|2009-03-26 23:00:00|2755|2755|2750|2750|2800|2800|2710|2710|15918560
1238364000000|2009-03-29 22:00:00|2745|2745|2820|2820|2830|2830|2715|2715|11956840
1238450400000|2009-03-30 22:00:00|2850|2850|2685|2685|2890|2890|2610|2610|37893950
1238536800000|2009-03-31 22:00:00|2700|2700|2820|2820|2830|2830|2690|2690|27110610
1238623200000|2009-04-01 22:00:00|2840|2840|2810|2810|2855|2855|2710|2710|44132710
1238709600000|2009-04-02 22:00:00|2500|2500|2425|2425|2580|2580|2375|2375|86920390
1238968800000|2009-04-05 22:00:00|2460|2460|2492.5|2492.5|2497.5|2497.5|2460|2460|31731350
1239055200000|2009-04-06 22:00:00|2500|2500|2530|2530|2550|2550|2470|2470|25053650
1239141600000|2009-04-07 22:00:00|2500|2500|2462.5|2462.5|2500|2500|2437.5|2437.5|20374760
1239660000000|2009-04-13 22:00:00|2430|2430|2380|2380|2460|2460|2350|2350|36697880
1239746400000|2009-04-14 22:00:00|2390|2390|2345|2345|2412.5|2412.5|2345|2345|25009080
1239832800000|2009-04-15 22:00:00|2375|2375|2477.5|2477.5|2487.5|2487.5|2360|2360|27498740
1239919200000|2009-04-16 22:00:00|2500|2500|2545|2545|2550|2550|2485|2485|22185650
1240178400000|2009-04-19 22:00:00|2545|2545|2590|2590|2670|2670|2520|2520|22478180
1240264800000|2009-04-20 22:00:00|2590|2590|2620|2620|2635|2635|2575|2575|17199270
1240351200000|2009-04-21 22:00:00|2650|2650|2660|2660|2665|2665|2625|2625|20741890
1240437600000|2009-04-22 22:00:00|2650|2650|2655|2655|2700|2700|2650|2650|15327970
1240524000000|2009-04-23 22:00:00|2740|2740|2700|2700|2770|2770|2685|2685|24650610
1240783200000|2009-04-26 22:00:00|2725|2725|2695|2695|2740|2740|2680|2680|13318560
1240869600000|2009-04-27 22:00:00|2710|2710|2675|2675|2710|2710|2655|2655|12916910
1240956000000|2009-04-28 22:00:00|2725|2725|2705|2705|2740|2740|2685|2685|14219670
1241042400000|2009-04-29 22:00:00|2780|2780|2695|2695|2785|2785|2695|2695|25842580
1241128800000|2009-04-30 22:00:00|2695|2695|2725|2725|2735|2735|2690|2690|7044580
1241388000000|2009-05-03 22:00:00|2730|2730|2745|2745|2765|2765|2710|2710|14436670
1241474400000|2009-05-04 22:00:00|2720|2720|2740|2740|2765|2765|2715|2715|17323530
1241560800000|2009-05-05 22:00:00|2740|2740|2735|2735|2765|2765|2720|2720|10023640
1241647200000|2009-05-06 22:00:00|2730|2730|2630|2630|2735|2735|2630|2630|21147280
1241992800000|2009-05-10 22:00:00|2740|2740|2685|2685|2750|2750|2640|2640|24211300
1242079200000|2009-05-11 22:00:00|2670|2670|2765|2765|2765|2765|2665|2665|12800690
1242165600000|2009-05-12 22:00:00|2770|2770|2815|2815|2835|2835|2760|2760|21721110
1242252000000|2009-05-13 22:00:00|2785|2785|2790|2790|2800|2800|2745|2745|8782570
1242338400000|2009-05-14 22:00:00|2765|2765|2775|2775|2810|2810|2765|2765|9340990
1242597600000|2009-05-17 22:00:00|2775|2775|2865|2865|2865|2865|2770|2770|10312680
1242684000000|2009-05-18 22:00:00|2840|2840|2865|2865|2875|2875|2820|2820|9483840
1242770400000|2009-05-19 22:00:00|2860|2860|2820|2820|2885|2885|2805|2805|9521650
1243202400000|2009-05-24 22:00:00|2790|2790|2850|2850|2855|2855|2780|2780|6080240
1243288800000|2009-05-25 22:00:00|2850|2850|2835|2835|2865|2865|2815|2815|8908750
1243375200000|2009-05-26 22:00:00|2835|2835|2810|2810|2855|2855|2790|2790|6281300
1243461600000|2009-05-27 22:00:00|2780|2780|2750|2750|2800|2800|2720|2720|10810000
1243548000000|2009-05-28 22:00:00|2735|2735|2745|2745|2770|2770|2580|2580|14305950
1243893600000|2009-06-01 22:00:00|2770|2770|2725|2725|2775|2775|2700|2700|11758890
1243980000000|2009-06-02 22:00:00|2745|2745|2790|2790|2800|2800|2735|2735|11087390
1244066400000|2009-06-03 22:00:00|2815|2815|2795|2795|2825|2825|2760|2760|9488330
1244412000000|2009-06-07 22:00:00|2870|2870|2725|2725|2890|2890|2725|2725|19996110
1244498400000|2009-06-08 22:00:00|2745|2745|2755|2755|2785|2785|2745|2745|9624140
1244584800000|2009-06-09 22:00:00|2755|2755|2750|2750|2780|2780|2745|2745|9454370
1244671200000|2009-06-10 22:00:00|2760|2760|2785|2785|2820|2820|2750|2750|9479790
1244757600000|2009-06-11 22:00:00|2775|2775|2790|2790|2820|2820|2770|2770|9813080
1245016800000|2009-06-14 22:00:00|2780|2780|2830|2830|2840|2840|2780|2780|10269670
1245103200000|2009-06-15 22:00:00|2840|2840|2820|2820|2870|2870|2815|2815|9394090
1245189600000|2009-06-16 22:00:00|2820|2820|2810|2810|2835|2835|2810|2810|13806370
1245276000000|2009-06-17 22:00:00|2820|2820|2860|2860|2865|2865|2820|2820|11601960
1245362400000|2009-06-18 22:00:00|2860|2860|2850|2850|2865|2865|2830|2830|10341760
1245621600000|2009-06-21 22:00:00|2855|2855|2840|2840|2865|2865|2825|2825|9646530
1245708000000|2009-06-22 22:00:00|2835|2835|2835|2835|2860|2860|2825|2825|9785750
1245794400000|2009-06-23 22:00:00|2825|2825|2870|2870|2895|2895|2815|2815|11320060
1245880800000|2009-06-24 22:00:00|2885|2885|2805|2805|2885|2885|2800|2800|13665140
1245967200000|2009-06-25 22:00:00|2810|2810|2700|2700|2810|2810|2615|2615|40485460
1246226400000|2009-06-28 22:00:00|2790|2790|2885|2885|2885|2885|2770|2770|41548440
1246312800000|2009-06-29 22:00:00|2885|2885|2870|2870|2915|2915|2855|2855|12119810
1246399200000|2009-06-30 22:00:00|2920|2920|2920|2920|2945|2945|2900|2900|13052900
1246485600000|2009-07-01 22:00:00|2895|2895|2920|2920|2935|2935|2885|2885|12571000
1246572000000|2009-07-02 22:00:00|2905|2905|2890|2890|2920|2920|2880|2880|9465290
1246831200000|2009-07-05 22:00:00|2890|2890|2905|2905|2910|2910|2860|2860|7136830
1246917600000|2009-07-06 22:00:00|2930|2930|2910|2910|2930|2930|2890|2890|8765410
1247004000000|2009-07-07 22:00:00|2915|2915|2935|2935|2940|2940|2895|2895|9242480
1247090400000|2009-07-08 22:00:00|2940|2940|2890|2890|2940|2940|2870|2870|7505540
1247176800000|2009-07-09 22:00:00|2890|2890|2865|2865|2890|2890|2820|2820|8048720
1247436000000|2009-07-12 22:00:00|2845|2845|2855|2855|2870|2870|2815|2815|4803260
1247522400000|2009-07-13 22:00:00|2860|2860|2850|2850|2870|2870|2835|2835|4528800
1247608800000|2009-07-14 22:00:00|2870|2870|2880|2880|2885|2885|2850|2850|5246990
1247695200000|2009-07-15 22:00:00|2885|2885|2920|2920|2955|2955|2885|2885|10467800
1247781600000|2009-07-16 22:00:00|2945|2945|2955|2955|2955|2955|2915|2915|7570750
1248040800000|2009-07-19 22:00:00|2960|2960|2960|2960|2980|2980|2935|2935|7731240
1248127200000|2009-07-20 22:00:00|2975|2975|2980|2980|3000|3000|2950|2950|13824170
1248213600000|2009-07-21 22:00:00|2995|2995|3010|3010|3020|3020|2965|2965|15647360
1248300000000|2009-07-22 22:00:00|3015|3015|3030|3030|3030|3030|2995|2995|11828940
1248386400000|2009-07-23 22:00:00|3025|3025|3030|3030|3045|3045|3010|3010|20378170
1248645600000|2009-07-26 22:00:00|3040|3040|3055|3055|3070|3070|3030|3030|9485600
1248732000000|2009-07-27 22:00:00|3065|3065|3150|3150|3160|3160|3060|3060|12169730
1248818400000|2009-07-28 22:00:00|3140|3140|3035|3035|3150|3150|3010|3010|14421250
1248904800000|2009-07-29 22:00:00|3050|3050|3120|3120|3120|3120|3035|3035|9256450
1248991200000|2009-07-30 22:00:00|3110|3110|3075|3075|3110|3110|3040|3040|9303330
1249250400000|2009-08-02 22:00:00|3045|3045|3055|3055|3100|3100|3040|3040|9462750
1249336800000|2009-08-03 22:00:00|3065|3065|3065|3065|3070|3070|3035|3035|8079160
1249423200000|2009-08-04 22:00:00|3080|3080|3180|3180|3180|3180|3060|3060|13321770
1249509600000|2009-08-05 22:00:00|3200|3200|3160|3160|3240|3240|3070|3070|29191790
1249596000000|2009-08-06 22:00:00|3110|3110|3075|3075|3110|3110|3040|3040|18910330
1249855200000|2009-08-09 22:00:00|3075|3075|3060|3060|3085|3085|3030|3030|44478040
1249941600000|2009-08-10 22:00:00|3050|3050|3050|3050|3075|3075|3045|3045|6606800
1250028000000|2009-08-11 22:00:00|3050|3050|3160|3160|3165|3165|3050|3050|22968050
1250114400000|2009-08-12 22:00:00|3145|3145|3185|3185|3190|3190|3140|3140|12073600
1250200800000|2009-08-13 22:00:00|3185|3185|3190|3190|3195|3195|3165|3165|13438590
1250460000000|2009-08-16 22:00:00|3165|3165|3185|3185|3200|3200|3135|3135|8533250
1250546400000|2009-08-17 22:00:00|3190|3190|3125|3125|3190|3190|3120|3120|6948930
1250632800000|2009-08-18 22:00:00|3145|3145|3110|3110|3145|3145|3085|3085|8487300
1250719200000|2009-08-19 22:00:00|3140|3140|3160|3160|3160|3160|3125|3125|6229380
1250805600000|2009-08-20 22:00:00|3145|3145|3175|3175|3190|3190|3140|3140|8955770
1251064800000|2009-08-23 22:00:00|3180|3180|3155|3155|3185|3185|3120|3120|7077720
1251151200000|2009-08-24 22:00:00|3140|3140|3180|3180|3185|3185|3130|3130|7325490
1251237600000|2009-08-25 22:00:00|3170|3170|3160|3160|3180|3180|3140|3140|6474840
1251324000000|2009-08-26 22:00:00|3160|3160|3185|3185|3210|3210|3145|3145|9737440
1251410400000|2009-08-27 22:00:00|3200|3200|3180|3180|3220|3220|3165|3165|5819070
1251669600000|2009-08-30 22:00:00|3165|3165|3165|3165|3205|3205|3160|3160|6738200
1251756000000|2009-08-31 22:00:00|3170|3170|3180|3180|3205|3205|3155|3155|6987520
1251842400000|2009-09-01 22:00:00|3155|3155|3160|3160|3210|3210|3145|3145|6824230
1251928800000|2009-09-02 22:00:00|3165|3165|3120|3120|3170|3170|3100|3100|7437440
1252015200000|2009-09-03 22:00:00|3145|3145|3155|3155|3185|3185|3135|3135|4598230
1252274400000|2009-09-06 22:00:00|3175|3175|3175|3175|3185|3185|3145|3145|4058860
1252360800000|2009-09-07 22:00:00|3175|3175|3200|3200|3205|3205|3170|3170|4572240
1252447200000|2009-09-08 22:00:00|3185|3185|3210|3210|3215|3215|3155|3155|8214180
1252533600000|2009-09-09 22:00:00|3210|3210|3240|3240|3245|3245|3185|3185|7412630
1252620000000|2009-09-10 22:00:00|3250|3250|3255|3255|3305|3305|3240|3240|7881010
1252879200000|2009-09-13 22:00:00|3225|3225|3230|3230|3245|3245|3200|3200|5696340
1252965600000|2009-09-14 22:00:00|3237.5|3237.5|3250|3250|3250|3250|3210|3210|5718010
1253052000000|2009-09-15 22:00:00|3250|3250|3315|3315|3315|3315|3240|3240|9454540
1253138400000|2009-09-16 22:00:00|3330|3330|3272.5|3272.5|3337.5|3337.5|3250|3250|6875910
1253224800000|2009-09-17 22:00:00|3255|3255|3272.5|3272.5|3280|3280|3232.5|3232.5|7148520
1253484000000|2009-09-20 22:00:00|3267.5|3267.5|3280|3280|3280|3280|3242.5|3242.5|5730700
1253570400000|2009-09-21 22:00:00|3285|3285|3320|3320|3320|3320|3260|3260|5952190
1253656800000|2009-09-22 22:00:00|3312.5|3312.5|3235|3235|3317.5|3317.5|3200|3200|18299670
1253743200000|2009-09-23 22:00:00|3220|3220|3140|3140|3225|3225|3115|3115|14417170
1253829600000|2009-09-24 22:00:00|3127.5|3127.5|3175|3175|3205|3205|3120|3120|5231060
1254088800000|2009-09-27 22:00:00|3170|3170|3230|3230|3230|3230|3165|3165|6522380
1254175200000|2009-09-28 22:00:00|3230|3230|3217.5|3217.5|3240|3240|3200|3200|4413190
1254261600000|2009-09-29 22:00:00|3207.5|3207.5|3185|3185|3220|3220|3170|3170|8292700
1254348000000|2009-09-30 22:00:00|3185|3185|3185|3185|3200|3200|3142.5|3142.5|7756670
1254434400000|2009-10-01 22:00:00|3180|3180|3207.5|3207.5|3217.5|3217.5|3180|3180|10601440
1254693600000|2009-10-04 22:00:00|3210|3210|3180|3180|3210|3210|3180|3180|6049810
1254780000000|2009-10-05 22:00:00|3190|3190|3180|3180|3200|3200|3175|3175|5790760
1254866400000|2009-10-06 22:00:00|3182.5|3182.5|3170|3170|3217.5|3217.5|3170|3170|6099330
1254952800000|2009-10-07 22:00:00|3192.5|3192.5|3152.5|3152.5|3197.5|3197.5|3150|3150|10531160
1255039200000|2009-10-08 22:00:00|3160|3160|3185|3185|3185|3185|3105|3105|9245270
1255298400000|2009-10-11 22:00:00|3185|3185|3230|3230|3255|3255|3177.5|3177.5|6940840
1255384800000|2009-10-12 22:00:00|3245|3245|3205|3205|3270|3270|3195|3195|8359370
1255471200000|2009-10-13 22:00:00|3197.5|3197.5|3190|3190|3227.5|3227.5|3190|3190|8016860
1255557600000|2009-10-14 22:00:00|3235|3235|3210|3210|3237.5|3237.5|3202.5|3202.5|7153100
1255644000000|2009-10-15 22:00:00|3215|3215|3220|3220|3255|3255|3202.5|3202.5|6877610
1255903200000|2009-10-18 22:00:00|3220|3220|3250|3250|3267.5|3267.5|3220|3220|4579790
1255989600000|2009-10-19 22:00:00|3267.5|3267.5|3267.5|3267.5|3285|3285|3237.5|3237.5|5877580
1256076000000|2009-10-20 22:00:00|3260|3260|3250|3250|3272.5|3272.5|3220|3220|6200110
1256162400000|2009-10-21 22:00:00|3220|3220|3220|3220|3240|3240|3217.5|3217.5|5055210
1256248800000|2009-10-22 22:00:00|3235|3235|3220|3220|3247.5|3247.5|3205|3205|4232790
1256511600000|2009-10-25 23:00:00|3235|3235|3230|3230|3257.5|3257.5|3215|3215|3692210
1256598000000|2009-10-26 23:00:00|3282.5|3282.5|3255|3255|3282.5|3282.5|3210|3210|7577810
1256684400000|2009-10-27 23:00:00|3257.5|3257.5|3305|3305|3305|3305|3240|3240|11509500
1256770800000|2009-10-28 23:00:00|3230|3230|3120|3120|3230|3230|3105|3105|29621320
1256857200000|2009-10-29 23:00:00|3120|3120|3150|3150|3170|3170|3095|3095|18519800
1257116400000|2009-11-01 23:00:00|3125|3125|3162.5|3162.5|3190|3190|3120|3120|7334720
1257202800000|2009-11-02 23:00:00|3145|3145|3200|3200|3207.5|3207.5|3127.5|3127.5|10197510
1257289200000|2009-11-03 23:00:00|3210|3210|3250|3250|3250|3250|3197.5|3197.5|7660110
1257375600000|2009-11-04 23:00:00|3220|3220|3245|3245|3255|3255|3217.5|3217.5|9404540
1257462000000|2009-11-05 23:00:00|3232.5|3232.5|3190|3190|3240|3240|3190|3190|8643730
1257721200000|2009-11-08 23:00:00|3222.5|3222.5|3235|3235|3247.5|3247.5|3207.5|3207.5|5591560
1257807600000|2009-11-09 23:00:00|3232.5|3232.5|3230|3230|3240|3240|3195|3195|6076910
1257894000000|2009-11-10 23:00:00|3237.5|3237.5|3250|3250|3270|3270|3220|3220|7335190
1257980400000|2009-11-11 23:00:00|3260|3260|3262.5|3262.5|3295|3295|3230|3230|7637850
1258066800000|2009-11-12 23:00:00|3250|3250|3275|3275|3277.5|3277.5|3232.5|3232.5|9049880
1258326000000|2009-11-15 23:00:00|3282.5|3282.5|3290|3290|3300|3300|3252.5|3252.5|5472910
1258412400000|2009-11-16 23:00:00|3285|3285|3260|3260|3295|3295|3260|3260|4321490
1258498800000|2009-11-17 23:00:00|3277.5|3277.5|3300|3300|3310|3310|3255|3255|6271680
1258585200000|2009-11-18 23:00:00|3295|3295|3295|3295|3307.5|3307.5|3280|3280|4680380
1258671600000|2009-11-19 23:00:00|3277.5|3277.5|3310|3310|3325|3325|3267.5|3267.5|5822160
1258930800000|2009-11-22 23:00:00|3307.5|3307.5|3300|3300|3330|3330|3292.5|3292.5|7836430
1259017200000|2009-11-23 23:00:00|3290|3290|3227.5|3227.5|3290|3290|3220|3220|9268540
1259103600000|2009-11-24 23:00:00|3192.5|3192.5|3252.5|3252.5|3260|3260|3190|3190|8580040
1259190000000|2009-11-25 23:00:00|3247.5|3247.5|3300|3300|3307.5|3307.5|3235|3235|6425760
1259276400000|2009-11-26 23:00:00|3260|3260|3290|3290|3305|3305|3250|3250|7687490
1259535600000|2009-11-29 23:00:00|3300|3300|3325|3325|3325|3325|3285|3285|18654430
1259622000000|2009-11-30 23:00:00|3325|3325|3395|3395|3395|3395|3315|3315|11399720
1259708400000|2009-12-01 23:00:00|3400|3400|3450|3450|3495|3495|3387.5|3387.5|15966480
1259794800000|2009-12-02 23:00:00|3417.5|3417.5|3362.5|3362.5|3420|3420|3345|3345|13376490
1259881200000|2009-12-03 23:00:00|3350|3350|3372.5|3372.5|3390|3390|3342.5|3342.5|10585200
1260140400000|2009-12-06 23:00:00|3335|3335|3375|3375|3415|3415|3295|3295|10371830
1260226800000|2009-12-07 23:00:00|3380|3380|3390|3390|3415|3415|3360|3360|7424700
1260313200000|2009-12-08 23:00:00|3362.5|3362.5|3432.5|3432.5|3432.5|3432.5|3362.5|3362.5|8844200
1260399600000|2009-12-09 23:00:00|3420|3420|3400|3400|3422.5|3422.5|3392.5|3392.5|7942510
1260486000000|2009-12-10 23:00:00|3415|3415|3360|3360|3415|3415|3360|3360|8775740
1260745200000|2009-12-13 23:00:00|3395|3395|3340|3340|3395|3395|3332.5|3332.5|5913600
1260831600000|2009-12-14 23:00:00|3345|3345|3320|3320|3355|3355|3275|3275|7426800
1260918000000|2009-12-15 23:00:00|3292.5|3292.5|3320|3320|3335|3335|3292.5|3292.5|6811860
1261004400000|2009-12-16 23:00:00|3300|3300|3355|3355|3380|3380|3290|3290|14074670
1261090800000|2009-12-17 23:00:00|3350|3350|3405|3405|3405|3405|3342.5|3342.5|9853790
1261350000000|2009-12-20 23:00:00|3370|3370|3365|3365|3380|3380|3350|3350|7110230
1261436400000|2009-12-21 23:00:00|3360|3360|3370|3370|3390|3390|3315|3315|10629020
1261522800000|2009-12-22 23:00:00|3370|3370|3380|3380|3400|3400|3355|3355|4417160
1261954800000|2009-12-27 23:00:00|3385|3385|3317.5|3317.5|3392.5|3392.5|3297.5|3297.5|5165300
1262041200000|2009-12-28 23:00:00|3337.5|3337.5|3340|3340|3375|3375|3327.5|3327.5|6895650
1262127600000|2009-12-29 23:00:00|3310|3310|3320|3320|3345|3345|3305|3305|5473610
1262559600000|2010-01-03 23:00:00|3330|3330|3410|3410|3410|3410|3325|3325|7367520
1262646000000|2010-01-04 23:00:00|3391|3391|3323|3323|3398|3398|3310|3310|8335990
1262732400000|2010-01-05 23:00:00|3340|3340|3369|3369|3390|3390|3330|3330|9373030
1262818800000|2010-01-06 23:00:00|3370|3370|3356|3356|3381|3381|3355|3355|9021540
1262905200000|2010-01-07 23:00:00|3368|3368|3400|3400|3408|3408|3330|3330|8545940
1263164400000|2010-01-10 23:00:00|3410|3410|3471|3471|3497|3497|3408|3408|10199210
1263250800000|2010-01-11 23:00:00|3472|3472|3448|3448|3472|3472|3428|3428|6948630
1263337200000|2010-01-12 23:00:00|3415|3415|3464|3464|3470|3470|3390|3390|6230270
1263423600000|2010-01-13 23:00:00|3486|3486|3505|3505|3509|3509|3452|3452|6387050
1263510000000|2010-01-14 23:00:00|3490|3490|3435|3435|3490|3490|3433|3433|11010450
1263769200000|2010-01-17 23:00:00|3446|3446|3437|3437|3470|3470|3424|3424|4503170
1263855600000|2010-01-18 23:00:00|3410|3410|3490|3490|3491|3491|3392|3392|6806830
1263942000000|2010-01-19 23:00:00|3526|3526|3512|3512|3564|3564|3511|3511|12862860
1264028400000|2010-01-20 23:00:00|3540|3540|3426|3426|3540|3540|3426|3426|9439840
1264114800000|2010-01-21 23:00:00|3418|3418|3414|3414|3455|3455|3403|3403|9112810
1264374000000|2010-01-24 23:00:00|3430|3430|3475|3475|3488|3488|3421|3421|7478450
1264460400000|2010-01-25 23:00:00|3680|3680|3598|3598|3716|3716|3585|3585|45197290
1264546800000|2010-01-26 23:00:00|3590|3590|3696|3696|3718|3718|3573|3573|26041820
1264633200000|2010-01-27 23:00:00|3749|3749|3692|3692|3760|3760|3679|3679|12173000
1264719600000|2010-01-28 23:00:00|3690|3690|3655|3655|3700|3700|3616|3616|14751290
1264978800000|2010-01-31 23:00:00|3622|3622|3747|3747|3747|3747|3621|3621|13084060
1265065200000|2010-02-01 23:00:00|3795|3795|3650|3650|3800|3800|3636|3636|23715000
1265151600000|2010-02-02 23:00:00|3676|3676|3806|3806|3806|3806|3660|3660|32364920
1265238000000|2010-02-03 23:00:00|3773|3773|3783|3783|3829|3829|3760|3760|17306800
1265324400000|2010-02-04 23:00:00|3765|3765|3777|3777|3780|3780|3723|3723|20592540
1265583600000|2010-02-07 23:00:00|3780|3780|3761|3761|3800|3800|3702|3702|11276020
1265670000000|2010-02-08 23:00:00|3750|3750|3753|3753|3780|3780|3718|3718|14912370
1265756400000|2010-02-09 23:00:00|3760|3760|3750|3750|3764|3764|3713|3713|8471430
1265842800000|2010-02-10 23:00:00|3770|3770|3797|3797|3798|3798|3759|3759|11321450
1265929200000|2010-02-11 23:00:00|3811|3811|3869|3869|3872|3872|3811|3811|16913140
1266188400000|2010-02-14 23:00:00|3881|3881|3914|3914|3938|3938|3876|3876|10613760
1266274800000|2010-02-15 23:00:00|3920|3920|3927|3927|3934|3934|3901|3901|10143140
1266361200000|2010-02-16 23:00:00|3940|3940|3930|3930|3948|3948|3913|3913|9848450
1266447600000|2010-02-17 23:00:00|3948|3948|3949|3949|3949|3949|3915|3915|5702890
1266534000000|2010-02-18 23:00:00|3948|3948|3956|3956|3965|3965|3924|3924|7260180
1266793200000|2010-02-21 23:00:00|3940|3940|3952|3952|3995|3995|3933|3933|9470330
1266879600000|2010-02-22 23:00:00|3975|3975|3890|3890|3990|3990|3872|3872|13740070
1266966000000|2010-02-23 23:00:00|3890|3890|3910|3910|3952|3952|3890|3890|8906020
1267052400000|2010-02-24 23:00:00|3885|3885|3870|3870|3913|3913|3857|3857|9723940
1267138800000|2010-02-25 23:00:00|3900|3900|3860|3860|3910|3910|3836|3836|12685620
1267398000000|2010-02-28 23:00:00|3890|3890|3950|3950|3954|3954|3890|3890|9636120
1267484400000|2010-03-01 23:00:00|3947|3947|3957|3957|3970|3970|3940|3940|5759250
1267570800000|2010-03-02 23:00:00|3960|3960|3963|3963|3995|3995|3956|3956|8233420
1267657200000|2010-03-03 23:00:00|3967|3967|3979|3979|3980|3980|3962|3962|9122000
1267743600000|2010-03-04 23:00:00|3975|3975|4041|4041|4047|4047|3975|3975|8916880
1268002800000|2010-03-07 23:00:00|4025|4025|4082|4082|4082|4082|4025|4025|8802630
1268089200000|2010-03-08 23:00:00|4090|4090|4082|4082|4094|4094|4050|4050|6295680
1268175600000|2010-03-09 23:00:00|4093|4093|4130|4130|4132|4132|4064|4064|8019200
1268262000000|2010-03-10 23:00:00|4095|4095|4094|4094|4123|4123|4080|4080|10562690
1268348400000|2010-03-11 23:00:00|4110|4110|4084|4084|4115|4115|4055|4055|7889310
1268607600000|2010-03-14 23:00:00|4060|4060|4097|4097|4112|4112|4035|4035|8007080
1268694000000|2010-03-15 23:00:00|4110|4110|4190|4190|4207|4207|4110|4110|11190880
1268780400000|2010-03-16 23:00:00|4218|4218|4239|4239|4262|4262|4205|4205|15532420
1268866800000|2010-03-17 23:00:00|4265|4265|4215|4215|4279|4279|4205|4205|8169280
1268953200000|2010-03-18 23:00:00|4239|4239|4273|4273|4297|4297|4228|4228|9136990
1269212400000|2010-03-21 23:00:00|4260|4260|4250|4250|4280|4280|4222|4222|9009660
1269298800000|2010-03-22 23:00:00|4260|4260|4310|4310|4310|4310|4240|4240|7676180
1269385200000|2010-03-23 23:00:00|4348|4348|4449|4449|4450|4450|4310|4310|17092400
1269471600000|2010-03-24 23:00:00|4400|4400|4420|4420|4493|4493|4360|4360|19723590
1269558000000|2010-03-25 23:00:00|4403|4403|4350|4350|4433|4433|4342|4342|16130120
1269813600000|2010-03-28 22:00:00|4355|4355|4305|4305|4380|4380|4284|4284|9134880
1269900000000|2010-03-29 22:00:00|4330|4330|4306|4306|4330|4330|4277|4277|11955530
1269986400000|2010-03-30 22:00:00|4300|4300|4277|4277|4314|4314|4262|4262|10533270
1270504800000|2010-04-05 22:00:00|4423|4423|4428|4428|4431|4431|4350|4350|12079860
1270591200000|2010-04-06 22:00:00|4425|4425|4445|4445|4465|4465|4411|4411|9349780
1270677600000|2010-04-07 22:00:00|4413|4413|4375|4375|4420|4420|4375|4375|8835200
1270764000000|2010-04-08 22:00:00|4390|4390|4324|4324|4406|4406|4324|4324|14532030
1271023200000|2010-04-11 22:00:00|4302|4302|4385|4385|4395|4395|4302|4302|8807640
1271109600000|2010-04-12 22:00:00|4391|4391|4415|4415|4423|4423|4360|4360|8194480
1271196000000|2010-04-13 22:00:00|4420|4420|4405|4405|4429|4429|4388|4388|5878910
1271282400000|2010-04-14 22:00:00|4410|4410|4440|4440|4460|4460|4410|4410|7223700
1271368800000|2010-04-15 22:00:00|4430|4430|4455|4455|4460|4460|4421|4421|5758490
1271628000000|2010-04-18 22:00:00|4440|4440|4455|4455|4488|4488|4430|4430|3775870
1271714400000|2010-04-19 22:00:00|4462|4462|4530|4530|4530|4530|4462|4462|6780780
1271800800000|2010-04-20 22:00:00|4530|4530|4538|4538|4563|4563|4507|4507|6864630
1271887200000|2010-04-21 22:00:00|4530|4530|4447|4447|4558|4558|4447|4447|10158380
1271973600000|2010-04-22 22:00:00|4460|4460|4450|4450|4530|4530|4450|4450|9858980
1272232800000|2010-04-25 22:00:00|4500|4500|4529|4529|4554|4554|4462|4462|7670910
1272319200000|2010-04-26 22:00:00|4579|4579|4515|4515|4600|4600|4513|4513|12998150
1272405600000|2010-04-27 22:00:00|4448|4448|4437|4437|4499|4499|4420|4420|8276240
1272492000000|2010-04-28 22:00:00|4461|4461|4600|4600|4657|4657|4461|4461|15138980
1272837600000|2010-05-02 22:00:00|4630|4630|4725|4725|4736|4736|4547|4547|9416680
1272924000000|2010-05-03 22:00:00|4793|4793|4757|4757|4861|4861|4733|4733|12202460
1273010400000|2010-05-04 22:00:00|4770|4770|4740|4740|4770|4770|4676|4676|11500440
1273096800000|2010-05-05 22:00:00|4728|4728|4636|4636|4756|4756|4629|4629|17339490
1273183200000|2010-05-06 22:00:00|4521|4521|4500|4500|4599|4599|4470|4470|23281860
1273442400000|2010-05-09 22:00:00|4600|4600|4610|4610|4719|4719|4572|4572|16142180
1273528800000|2010-05-10 22:00:00|4603|4603|4687|4687|4687|4687|4598|4598|8006580
1273615200000|2010-05-11 22:00:00|4710|4710|4719|4719|4745|4745|4660|4660|12431620
1274047200000|2010-05-16 22:00:00|4650|4650|4750|4750|4750|4750|4635|4635|13851860
1274133600000|2010-05-17 22:00:00|4796|4796|4745|4745|4832|4832|4726|4726|7350750
1274220000000|2010-05-18 22:00:00|4704|4704|4651|4651|4754|4754|4641|4641|7995780
1274306400000|2010-05-19 22:00:00|4657|4657|4544|4544|4681|4681|4512|4512|11329630
1274392800000|2010-05-20 22:00:00|4566|4566|4405|4405|4566|4566|4342|4342|18849330
1274738400000|2010-05-24 22:00:00|4384|4384|4498|4498|4577|4577|4100|4100|20335830
1274824800000|2010-05-25 22:00:00|4498|4498|4593|4593|4607|4607|4498|4498|11845640
1274911200000|2010-05-26 22:00:00|4590|4590|4657|4657|4659|4659|4555|4555|9301420
1274997600000|2010-05-27 22:00:00|4691|4691|4675|4675|4770|4770|4650|4650|11932490
1275256800000|2010-05-30 22:00:00|4705|4705|4675|4675|4723|4723|4650|4650|4596970
1275343200000|2010-05-31 22:00:00|4680|4680|4666|4666|4680|4680|4612|4612|8253510
1275429600000|2010-06-01 22:00:00|4640|4640|4798|4798|4808|4808|4632|4632|9988090
1275516000000|2010-06-02 22:00:00|4838|4838|4904|4904|4937|4937|4782|4782|9174140
1275602400000|2010-06-03 22:00:00|4900|4900|4899|4899|4978|4978|4870|4870|11751780
1275861600000|2010-06-06 22:00:00|4812|4812|4824|4824|4870|4870|4786|4786|8337680
1275948000000|2010-06-07 22:00:00|4878|4878|4822|4822|4920|4920|4800|4800|8055930
1276034400000|2010-06-08 22:00:00|4865|4865|4817|4817|4897|4897|4800|4800|9876700
1276120800000|2010-06-09 22:00:00|4830|4830|4870|4870|4875|4875|4790|4790|8758520
1276207200000|2010-06-10 22:00:00|4875|4875|4837|4837|4890|4890|4797|4797|7138090
1276466400000|2010-06-13 22:00:00|4900|4900|4929|4929|4991|4991|4900|4900|12734100
1276552800000|2010-06-14 22:00:00|4870|4870|4907|4907|4954|4954|4870|4870|7275120
1276639200000|2010-06-15 22:00:00|4915|4915|4902|4902|4950|4950|4875|4875|6828960
1276725600000|2010-06-16 22:00:00|4930|4930|4887|4887|4931|4931|4862|4862|5883320
1276812000000|2010-06-17 22:00:00|4990|4990|5100|5100|5140|5140|4987|4987|22863130
1277071200000|2010-06-20 22:00:00|5140|5140|5155|5155|5190|5190|5110|5110|9472920
1277157600000|2010-06-21 22:00:00|5140|5140|5080|5080|5160|5160|5050|5050|8987480
1277244000000|2010-06-22 22:00:00|5090|5090|5060|5060|5090|5090|5040|5040|4835040
1277330400000|2010-06-23 22:00:00|5100|5100|5035|5035|5100|5100|5020|5020|5885490
1277416800000|2010-06-24 22:00:00|5055|5055|5000|5000|5075|5075|4995|4995|4475510
1277676000000|2010-06-27 22:00:00|5045|5045|5030|5030|5075|5075|5010|5010|6534340
1277762400000|2010-06-28 22:00:00|5020|5020|4950|4950|5020|5020|4946|4946|7274390
1277848800000|2010-06-29 22:00:00|4970|4970|4941|4941|4986|4986|4920|4920|9809540
1277935200000|2010-06-30 22:00:00|4870|4870|4848|4848|4946|4946|4848|4848|10870690
1278021600000|2010-07-01 22:00:00|4893|4893|4835|4835|4897|4897|4815|4815|6344340
1278280800000|2010-07-04 22:00:00|4876|4876|4860|4860|4888|4888|4830|4830|7120600
1278367200000|2010-07-05 22:00:00|4893|4893|4911|4911|4931|4931|4883|4883|7376370
1278453600000|2010-07-06 22:00:00|4904|4904|4924|4924|4942|4942|4895|4895|6426070
1278540000000|2010-07-07 22:00:00|4937|4937|4885|4885|4950|4950|4878|4878|5083880
1278626400000|2010-07-08 22:00:00|4900|4900|4915|4915|4938|4938|4866|4866|8137780
1278885600000|2010-07-11 22:00:00|4948|4948|4988|4988|4988|4988|4940|4940|3298890
1278972000000|2010-07-12 22:00:00|5000|5000|4983|4983|5000|5000|4952|4952|4265610
1279058400000|2010-07-13 22:00:00|5015|5015|5025|5025|5025|5025|4950|4950|4826790
1279144800000|2010-07-14 22:00:00|5045|5045|5125|5125|5130|5130|5035|5035|7078260
1279231200000|2010-07-15 22:00:00|5140|5140|5055|5055|5145|5145|5050|5050|5057940
1279490400000|2010-07-18 22:00:00|5045|5045|5020|5020|5080|5080|5010|5010|3044080
1279576800000|2010-07-19 22:00:00|5040|5040|4957|4957|5045|5045|4945|4945|5794270
1279663200000|2010-07-20 22:00:00|4945|4945|4970|4970|4975|4975|4880|4880|6137060
1279749600000|2010-07-21 22:00:00|4960|4960|4970|4970|4983|4983|4950|4950|4831080
1279836000000|2010-07-22 22:00:00|4985|4985|4948|4948|4985|4985|4913|4913|3660530
1280095200000|2010-07-25 22:00:00|4970|4970|4928|4928|4980|4980|4877|4877|4888000
1280181600000|2010-07-26 22:00:00|5600|4272|4895|4894|5600|4968|4865|4272|4839690
1280268000000|2010-07-27 22:00:00|4896|4893|4912|4910|4950|4948|4891|4890|4448580
1280354400000|2010-07-28 22:00:00|4911|4911|4868|4864|4947|4943|4862|4860|4520170
1280440800000|2010-07-29 22:00:00|4866|4863|4903|4900|4919|4918|4860|4859|4909750
1280700000000|2010-08-01 22:00:00|4904|4899|4947|4945|5180|4955|4894|4272|4050300
1280786400000|2010-08-02 22:00:00|4945|4944|5090|5085|5095|5085|4945|4941|7253740
1280872800000|2010-08-03 22:00:00|5085|5080|5000|4996|5120|5115|4992|4990|7233140
1280959200000|2010-08-04 22:00:00|4999|4997|5090|5085|5160|5150|4996|4995|9324540
1281045600000|2010-08-05 22:00:00|5090|5090|4989|4989|5095|5095|4982|4982|4506280
1281304800000|2010-08-08 22:00:00|5180|4272|5025|5020|5180|5060|4992|4272|4450720
1281391200000|2010-08-09 22:00:00|5020|5015|5055|5050|5080|5075|5020|5010|3816210
1281477600000|2010-08-10 22:00:00|5060|5055|4984|4982|5060|5055|4961|4956|2970200
1281564000000|2010-08-11 22:00:00|4983|4981|5015|5010|5070|5065|4945|4921|5065460
1281650400000|2010-08-12 22:00:00|5040|5040|5020|5020|5050|5050|4966|4966|4933300
1281909600000|2010-08-15 22:00:00|5180|4272|5000|4994|5180|5045|4959|4272|2910320
1281996000000|2010-08-16 22:00:00|4998|4995|4970|4967|5005|5000|4955|4953|3492340
1282082400000|2010-08-17 22:00:00|4969|4968|5060|5055|5085|5080|4969|4968|5338970
1282168800000|2010-08-18 22:00:00|5065|5060|4996|4992|5085|5080|4993|4990|3944120
1282255200000|2010-08-19 22:00:00|4990|4990|4955|4955|5010|5010|4910|4910|4516380
1282514400000|2010-08-22 22:00:00|4973|4961|4928|4927|4985|4979|4912|4910|3663810
1282600800000|2010-08-23 22:00:00|4929|4926|4905|4902|4960|4950|4902|4900|3800700
1282687200000|2010-08-24 22:00:00|4902|4901|4809|4808|4911|4910|4790|4785|5379520
1282773600000|2010-08-25 22:00:00|4808|4807|4860|4859|4902|4900|4806|4805|4342400
1282860000000|2010-08-26 22:00:00|4820|4820|4910|4910|4940|4940|4820|4820|6154560
1283119200000|2010-08-29 22:00:00|4947|4922|4971|4970|4979|4977|4932|4922|3615170
1283205600000|2010-08-30 22:00:00|4974|4972|5015|5010|5035|5030|4938|4931|6116800
1283292000000|2010-08-31 22:00:00|5010|5005|5135|5130|5150|5145|5010|5005|7584260
1283378400000|2010-09-01 22:00:00|5130|5125|5115|5110|5150|5145|5105|5090|3712610
1283464800000|2010-09-02 22:00:00|5120|5115|5095|5085|5150|5145|5080|5075|4269570
1283724000000|2010-09-05 22:00:00|5100|5090|5050|5045|5180|5125|5040|3700|2491300
1283810400000|2010-09-06 22:00:00|5045|5040|5150|5145|5150|5145|5045|5040|2859730
1283896800000|2010-09-07 22:00:00|5155|5150|5160|5150|5170|5165|5110|5105|3162730
1283983200000|2010-09-08 22:00:00|5155|5155|5325|5320|5330|5320|5145|5145|7283210
1284069600000|2010-09-09 22:00:00|5330|5330|5390|5385|5550|5525|5325|5325|6429800
1284328800000|2010-09-12 22:00:00|5385|5380|5380|5375|5550|5455|5380|3700|3794730
1284415200000|2010-09-13 22:00:00|5385|5380|5340|5335|5420|5410|5335|5330|3140040
1284501600000|2010-09-14 22:00:00|5345|5340|5350|5345|5390|5375|5290|5285|2969280
1284588000000|2010-09-15 22:00:00|5345|5340|5330|5325|5375|5365|5310|5300|2442850
1284674400000|2010-09-16 22:00:00|5315|5315|5335|5335|5385|5385|5300|5300|7283560
1284933600000|2010-09-19 22:00:00|5550|3700|5370|5360|5550|5365|5220|3700|1647920
1285020000000|2010-09-20 22:00:00|5365|5365|5315|5310|5390|5385|5315|5310|3094020
1285106400000|2010-09-21 22:00:00|5310|5305|5300|5295|5365|5360|5300|5295|4163510
1285192800000|2010-09-22 22:00:00|5300|5300|5335|5335|5340|5340|5270|5270|4374350
1285279200000|2010-09-23 22:00:00|5310|5310|5330|5330|5360|5360|5310|5310|4395360
1285538400000|2010-09-26 22:00:00|5320|5320|5330|5330|5365|5365|5300|5300|4830300
1285624800000|2010-09-27 22:00:00|5290|5290|5380|5380|5380|5380|5285|5285|5016830
1285711200000|2010-09-28 22:00:00|5385|5370|5435|5430|5475|5470|5370|5365|3854650
1285797600000|2010-09-29 22:00:00|5440|5435|5415|5405|5445|5440|5355|5350|4031110
1285884000000|2010-09-30 22:00:00|5405|5405|5365|5365|5420|5420|5350|5350|4543710
1286143200000|2010-10-03 22:00:00|5345|5330|5305|5295|5360|5350|5265|5255|5097410
1286229600000|2010-10-04 22:00:00|5300|5300|5270|5265|5320|5310|5250|5245|3583530
1286316000000|2010-10-05 22:00:00|5275|5270|5330|5325|5340|5335|5270|5265|5338010
1286402400000|2010-10-06 22:00:00|5335|5330|5380|5375|5395|5390|5305|5300|3312710
1286488800000|2010-10-07 22:00:00|5375|5370|5360|5355|5380|5375|5335|5330|3466940
1286748000000|2010-10-10 22:00:00|5355|5350|5395|5390|5420|5415|5350|5335|1863420
1286834400000|2010-10-11 22:00:00|5400|5395|5440|5435|5490|5480|5385|5380|3026670
1286920800000|2010-10-12 22:00:00|5445|5440|5460|5455|5475|5470|5430|5425|3094820
1287007200000|2010-10-13 22:00:00|5465|5460|5385|5380|5465|5460|5375|5370|2503720
1287093600000|2010-10-14 22:00:00|5355|5355|5385|5385|5430|5430|5355|5355|4974840
1287352800000|2010-10-17 22:00:00|5350|5320|5125|5120|5370|5365|5125|5120|14449460
1287439200000|2010-10-18 22:00:00|5120|5115|4905|4904|5125|5120|4826|4825|31952380
1287525600000|2010-10-19 22:00:00|4900|4898|5395|5390|5430|5425|4883|4883|28807100
1287612000000|2010-10-20 22:00:00|5390|5385|5375|5370|5410|5405|5355|5340|6558140
1287698400000|2010-10-21 22:00:00|5370|5365|5380|5370|5410|5400|5285|5280|6859620
1287957600000|2010-10-24 22:00:00|5375|5375|5435|5430|5445|5440|5365|5360|5804470
1288044000000|2010-10-25 22:00:00|5430|5425|5430|5425|5445|5440|5360|5355|4416410
1288130400000|2010-10-26 22:00:00|5425|5420|5415|5410|5505|5500|5410|5405|7587030
1288216800000|2010-10-27 22:00:00|5420|5415|5610|5600|5620|5615|5415|5410|9061490
1288303200000|2010-10-28 22:00:00|5570|5570|5640|5640|5690|5690|5550|5550|8678990
1288566000000|2010-10-31 23:00:00|5580|5615|5580|5560|5620|5615|5535|5555|161570
1288652400000|2010-11-01 23:00:00|5585|5610|5555|5555|5630|5610|5555|5550|249030
1288738800000|2010-11-02 23:00:00|5530|5525|5490|5515|5530|5530|5490|5495|214160
1288825200000|2010-11-03 23:00:00|5585|5535|5500|5500|5585|5545|5495|5490|2257200
1288911600000|2010-11-04 23:00:00|5520|5510|5500|5495|5520|5510|5460|5450|2517110
1289170800000|2010-11-07 23:00:00|5550|5540|5575|5575|5575|5575|5525|5520|3537600
1289257200000|2010-11-08 23:00:00|5570|5565|5630|5630|5635|5630|5560|5555|3496480
1289343600000|2010-11-09 23:00:00|5660|5655|5685|5685|5700|5695|5645|5640|3957430
1289430000000|2010-11-10 23:00:00|5680|5680|5660|5655|5680|5680|5635|5630|2003800
1289516400000|2010-11-11 23:00:00|5640|5635|5690|5690|5710|5705|5615|5610|3504360
1289775600000|2010-11-14 23:00:00|5665|5660|5705|5700|5750|5745|5665|5655|3532880
1289862000000|2010-11-15 23:00:00|5700|5695|5700|5700|5730|5725|5685|5680|2100230
1289948400000|2010-11-16 23:00:00|5695|5695|5720|5715|5735|5725|5675|5670|3639770
1290034800000|2010-11-17 23:00:00|5690|5685|5640|5635|5695|5685|5625|5620|5213900
1290121200000|2010-11-18 23:00:00|5685|5655|5710|5705|5730|5725|5660|5655|4319190
1290380400000|2010-11-21 23:00:00|5725|5710|5730|5725|5740|5735|5720|5710|1915640
1290466800000|2010-11-22 23:00:00|5735|5730|5755|5750|5760|5755|5720|5715|2308540
1290553200000|2010-11-23 23:00:00|5750|5745|5810|5810|5820|5815|5725|5720|3095470
1290639600000|2010-11-24 23:00:00|5820|5815|5755|5750|5840|5835|5740|5735|2213210
1290726000000|2010-11-25 23:00:00|5750|5745|5775|5775|5790|5785|5745|5740|2655020
1290985200000|2010-11-28 23:00:00|5770|5760|5695|5695|5780|5775|5695|5690|3394620
1291071600000|2010-11-29 23:00:00|5660|5645|5700|5700|5745|5740|5650|5645|4639720
1291158000000|2010-11-30 23:00:00|5680|5665|5760|5760|5760|5760|5640|5635|5432320
1291244400000|2010-12-01 23:00:00|5745|5740|5795|5795|5820|5815|5745|5740|4410330
1291330800000|2010-12-02 23:00:00|5800|5780|5735|5735|5800|5785|5720|5710|3475030
1291590000000|2010-12-05 23:00:00|5745|5740|5795|5795|5805|5800|5730|5725|4651650
1291676400000|2010-12-06 23:00:00|5775|5770|5835|5830|5895|5890|5760|5755|4171010
1291762800000|2010-12-07 23:00:00|5840|5835|5900|5900|5900|5900|5825|5820|4042960
1291849200000|2010-12-08 23:00:00|5940|5905|5810|5805|5945|5940|5810|5800|3938580
1291935600000|2010-12-09 23:00:00|5865|5860|6080|6080|6095|6090|5865|5860|8484970
1292194800000|2010-12-12 23:00:00|6100|6090|6090|6085|6145|6140|6070|6065|4332180
1292281200000|2010-12-13 23:00:00|6085|6070|6060|6055|6140|6130|6035|6030|5982090
1292367600000|2010-12-14 23:00:00|6075|6070|6110|6105|6160|6150|6075|6070|5479640
1292454000000|2010-12-15 23:00:00|6130|6125|6100|6095|6140|6135|6090|6085|3922170
1292540400000|2010-12-16 23:00:00|6110|6100|6190|6185|6275|6250|6105|6100|6843380
1292799600000|2010-12-19 23:00:00|6175|6170|6205|6205|6220|6215|6155|6145|2905910
1292886000000|2010-12-20 23:00:00|6210|6200|6175|6175|6210|6205|6135|6130|2782810
1292972400000|2010-12-21 23:00:00|6170|6155|6155|6150|6170|6160|6080|6075|4641130
1293058800000|2010-12-22 23:00:00|6230|6220|6345|6345|6395|6375|6180|6155|7969920
1293404400000|2010-12-26 23:00:00|6360|6350|6300|6295|6390|6385|6290|6280|1646180
1293490800000|2010-12-27 23:00:00|6305|6300|6390|6385|6440|6435|6285|6275|2536910
1293577200000|2010-12-28 23:00:00|6420|6410|6375|6375|6450|6445|6330|6325|1946980
1293663600000|2010-12-29 23:00:00|6340|6320|6305|6305|6360|6355|6290|6285|2255500
1294009200000|2011-01-02 23:00:00|6345|6340|6160|6155|6350|6345|6155|6150|5788210
1294095600000|2011-01-03 23:00:00|6250|6240|6375|6375|6400|6395|6235|6220|5478480
1294182000000|2011-01-04 23:00:00|6430|6410|6550|6550|6580|6575|6410|6405|9121940
1294268400000|2011-01-05 23:00:00|6565|6555|6610|6610|6630|6625|6555|6550|5269290
1294354800000|2011-01-06 23:00:00|6560|6540|6535|6535|6560|6550|6520|6515|4326980
1294614000000|2011-01-09 23:00:00|6550|6545|6540|6535|6575|6565|6515|6510|2749190
1294700400000|2011-01-10 23:00:00|6525|6520|6605|6600|6615|6610|6525|6520|4565610
1294786800000|2011-01-11 23:00:00|6620|6610|6485|6480|6645|6635|6470|6465|5501920
1294873200000|2011-01-12 23:00:00|6515|6510|6290|6290|6515|6510|6255|6250|8510730
1294959600000|2011-01-13 23:00:00|6210|6205|6150|6150|6245|6215|6130|6125|9426390
1295218800000|2011-01-16 23:00:00|6275|6260|6275|6270|6340|6335|6250|6240|6086320
1295305200000|2011-01-17 23:00:00|6300|6290|6485|6480|6540|6535|6300|6290|9779990
1295391600000|2011-01-18 23:00:00|6475|6460|6340|6335|6480|6475|6340|6330|5094130
1295478000000|2011-01-19 23:00:00|6300|6280|6200|6200|6375|6370|6195|6190|7144300
1295564400000|2011-01-20 23:00:00|6225|6170|6125|6120|6225|6205|6085|6080|8627690
1295823600000|2011-01-23 23:00:00|6100|6100|6140|6140|6160|6150|6040|6030|4637710
1295910000000|2011-01-24 23:00:00|6220|6210|6195|6195|6265|6260|6185|6180|5736130
1295996400000|2011-01-25 23:00:00|6215|6200|6275|6275|6300|6295|6190|6180|4575070
1296082800000|2011-01-26 23:00:00|6270|6265|6280|6275|6300|6295|6210|6200|4481800
1296169200000|2011-01-27 23:00:00|6275|6270|6270|6265|6285|6275|6165|6160|7025960
1296428400000|2011-01-30 23:00:00|6220|6200|6150|6145|6230|6220|6140|6135|5602760
1296514800000|2011-01-31 23:00:00|6155|6150|6230|6230|6255|6250|6145|6135|6263010
1296601200000|2011-02-01 23:00:00|6170|6160|6090|6090|6185|6180|6030|6025|16783110
1296687600000|2011-02-02 23:00:00|6110|6095|6075|6075|6110|6105|6060|6055|9398730
1296774000000|2011-02-03 23:00:00|6090|6070|6110|6105|6120|6115|6070|6065|8668140
1297033200000|2011-02-06 23:00:00|6130|6125|6135|6130|6150|6145|6110|6100|4540120
1297119600000|2011-02-07 23:00:00|6140|6125|6165|6160|6215|6200|6075|6065|9141920
1297206000000|2011-02-08 23:00:00|6195|6190|6340|6335|6340|6335|6190|6185|10074700
1297292400000|2011-02-09 23:00:00|6390|6380|6425|6425|6465|6455|6360|6355|11765420
1297378800000|2011-02-10 23:00:00|6435|6430|6545|6540|6550|6540|6410|6400|8325150
1297638000000|2011-02-13 23:00:00|6570|6565|6750|6735|6775|6770|6550|6545|12871800
1297724400000|2011-02-14 23:00:00|6780|6760|6690|6685|6805|6800|6655|6650|10072660
1297810800000|2011-02-15 23:00:00|6610|6600|6730|6725|6735|6730|6510|6505|13742480
1297897200000|2011-02-16 23:00:00|6725|6720|6715|6710|6790|6785|6675|6670|9536530
1297983600000|2011-02-17 23:00:00|6700|6695|6815|6810|6820|6815|6670|6660|8109060
1298242800000|2011-02-20 23:00:00|6840|6835|6775|6770|6875|6865|6755|6750|4327880
1298329200000|2011-02-21 23:00:00|6770|6745|6750|6740|6770|6750|6665|6660|8678240
1298415600000|2011-02-22 23:00:00|6695|6690|6665|6665|6720|6710|6640|6630|4102680
1298502000000|2011-02-23 23:00:00|6660|6620|6575|6565|6660|6645|6545|6540|6092750
1298588400000|2011-02-24 23:00:00|6595|6590|6725|6720|6750|6740|6590|6585|5683980
1298847600000|2011-02-27 23:00:00|6720|6715|6825|6820|6825|6820|6715|6710|3623510
1298934000000|2011-02-28 23:00:00|6830|6825|6765|6760|6850|6845|6690|6685|5600660
1299020400000|2011-03-01 23:00:00|6730|6725|6715|6710|6780|6770|6695|6690|3510920
1299106800000|2011-03-02 23:00:00|6700|6690|6795|6795|7030|7025|6695|6690|18109910
1299193200000|2011-03-03 23:00:00|6830|6820|6815|6810|6925|6920|6815|6805|6154790
1299452400000|2011-03-06 23:00:00|6800|6800|6805|6800|6825|6820|6780|6775|5474710
1299538800000|2011-03-07 23:00:00|6815|6805|6815|6810|6830|6825|6660|6655|7455690
1299625200000|2011-03-08 23:00:00|6850|6840|6845|6835|6860|6855|6790|6780|3206460
1299711600000|2011-03-09 23:00:00|6820|6815|6810|6810|6850|6845|6735|6730|4416870
1299798000000|2011-03-10 23:00:00|6760|6720|6710|6705|6760|6735|6670|6665|5158180
1300057200000|2011-03-13 23:00:00|6680|6675|6625|6615|6690|6675|6610|6605|4156960
1300143600000|2011-03-14 23:00:00|6580|6520|6430|6430|6585|6560|6365|6360|8972060
1300230000000|2011-03-15 23:00:00|6505|6500|6420|6410|6530|6520|6405|6400|9194520
1300316400000|2011-03-16 23:00:00|6450|6430|6400|6395|6460|6450|6365|6360|5919300
1300402800000|2011-03-17 23:00:00|6440|6420|6550|6545|6580|6575|6435|6420|7746900
1300662000000|2011-03-20 23:00:00|6580|6570|6510|6505|6615|6610|6505|6500|5160190
1300748400000|2011-03-21 23:00:00|6520|6515|6465|6465|6530|6520|6460|6455|5552620
1300834800000|2011-03-22 23:00:00|6500|6480|6500|6495|6520|6515|6475|6465|4384870
1300921200000|2011-03-23 23:00:00|6415|6410|6440|6435|6445|6440|6375|6370|3773800
1301007600000|2011-03-24 23:00:00|6480|6470|6365|6360|6495|6490|6320|6315|5611730
1301263200000|2011-03-27 22:00:00|6395|6390|6330|6320|6395|6390|6285|6280|6181400
1301349600000|2011-03-28 22:00:00|6350|6335|6440|6440|6440|6440|6325|6320|4608380
1301436000000|2011-03-29 22:00:00|6470|6450|6565|6560|6585|6580|6445|6435|6710010
1301522400000|2011-03-30 22:00:00|6600|6595|6630|6625|6660|6655|6540|6530|6301320
1301608800000|2011-03-31 22:00:00|6640|6620|6630|6625|6640|6635|6530|6520|3819710
1301868000000|2011-04-03 22:00:00|6610|6605|6625|6620|6635|6630|6560|6550|2696120
1301954400000|2011-04-04 22:00:00|6640|6630|6705|6705|6710|6705|6640|6630|3985000
1302040800000|2011-04-05 22:00:00|6725|6710|6760|6755|6780|6775|6685|6680|4675430
1302127200000|2011-04-06 22:00:00|6775|6770|6645|6640|6775|6770|6625|6620|5048580
1302213600000|2011-04-07 22:00:00|6630|6625|6625|6620|6700|6650|6595|6590|3425320
1302472800000|2011-04-10 22:00:00|6610|6600|6615|6610|6645|6640|6555|6550|3111770
1302559200000|2011-04-11 22:00:00|6605|6600|6550|6545|6670|6665|6545|6540|3696380
1302645600000|2011-04-12 22:00:00|6525|6515|6610|6605|6610|6605|6515|6505|3450950
1302732000000|2011-04-13 22:00:00|6595|6590|6520|6515|6610|6605|6500|6495|4988040
1302818400000|2011-04-14 22:00:00|6525|6520|6520|6515|6590|6585|6425|6415|8409400
1303077600000|2011-04-17 22:00:00|6545|6540|6540|6535|6620|6615|6525|6520|5789330
1303164000000|2011-04-18 22:00:00|6585|6580|6505|6500|6600|6595|6460|6455|5248800
1303250400000|2011-04-19 22:00:00|6530|6525|6675|6665|6730|6720|6530|6525|6031900
1303768800000|2011-04-25 22:00:00|6650|6635|6515|6515|6685|6680|6515|6510|5173450
1303855200000|2011-04-26 22:00:00|6495|6480|6345|6345|6520|6510|6330|6325|9739220
1303941600000|2011-04-27 22:00:00|6405|6400|6355|6350|6445|6435|6290|6280|10383990
1304028000000|2011-04-28 22:00:00|6380|6370|6370|6360|6425|6420|6330|6325|4809600
1304287200000|2011-05-01 22:00:00|6390|6385|6515|6515|6515|6515|6390|6380|3846150
1304373600000|2011-05-02 22:00:00|6530|6520|6405|6395|6550|6545|6395|6390|7349640
1304460000000|2011-05-03 22:00:00|6420|6415|6385|6380|6430|6425|6365|6355|4819190
1304546400000|2011-05-04 22:00:00|6400|6395|6340|6335|6400|6395|6240|6235|6504620
1304632800000|2011-05-05 22:00:00|6375|6370|6445|6435|6470|6465|6295|6290|5562920
1304892000000|2011-05-08 22:00:00|6435|6430|6425|6425|6480|6475|6380|6375|5390230
1304978400000|2011-05-09 22:00:00|6445|6440|6405|6400|6465|6455|6400|6395|4961490
1305064800000|2011-05-10 22:00:00|6385|6380|6360|6355|6410|6405|6355|6350|6586360
1305151200000|2011-05-11 22:00:00|6350|6345|6400|6400|6410|6405|6340|6330|6682390
1305237600000|2011-05-12 22:00:00|6445|6430|6520|6520|6540|6535|6440|6430|5329410
1305496800000|2011-05-15 22:00:00|6530|6500|6480|6475|6565|6560|6445|6440|6775720
1305583200000|2011-05-16 22:00:00|6485|6480|6460|6455|6510|6500|6435|6430|5957420
1305669600000|2011-05-17 22:00:00|6475|6470|6440|6435|6480|6475|6410|6405|4729910
1305756000000|2011-05-18 22:00:00|6475|6450|6545|6535|6560|6555|6465|6450|3998850
1306101600000|2011-05-22 22:00:00|6520|6510|6480|6470|6535|6530|6425|6415|6616220
1306188000000|2011-05-23 22:00:00|6455|6440|6505|6500|6540|6535|6445|6440|4207130
1306274400000|2011-05-24 22:00:00|6495|6490|6535|6530|6570|6565|6485|6470|5443400
1306360800000|2011-05-25 22:00:00|6550|6545|6460|6455|6570|6565|6445|6440|5195350
1306447200000|2011-05-26 22:00:00|6515|6500|6470|6470|6535|6530|6455|6450|3068650
1306706400000|2011-05-29 22:00:00|6490|6480|6475|6470|6540|6535|6470|6460|2251580
1306792800000|2011-05-30 22:00:00|6500|6495|6485|6480|6520|6515|6460|6455|3951980
1306879200000|2011-05-31 22:00:00|6510|6500|6495|6490|6520|6515|6460|6450|6650190
1307311200000|2011-06-05 22:00:00|6520|6510|6465|6460|6560|6555|6455|6450|6032110
1307397600000|2011-06-06 22:00:00|6470|6455|6460|6455|6490|6485|6445|6440|4124730
1307484000000|2011-06-07 22:00:00|6420|6410|6350|6340|6440|6425|6310|6305|5785180
1307570400000|2011-06-08 22:00:00|6360|6345|6390|6390|6440|6435|6350|6340|5362400
1307656800000|2011-06-09 22:00:00|6440|6430|6425|6420|6470|6460|6385|6380|5099200
1308002400000|2011-06-13 22:00:00|6390|6375|6455|6450|6465|6460|6390|6375|4451780
1308088800000|2011-06-14 22:00:00|6460|6435|6365|6365|6480|6470|6355|6350|4656820
1308175200000|2011-06-15 22:00:00|6385|6380|6240|6230|6390|6385|6160|6155|10778250
1308261600000|2011-06-16 22:00:00|6220|6205|6195|6195|6240|6235|6160|6150|7535160
1308520800000|2011-06-19 22:00:00|6170|6165|6180|6175|6210|6205|6165|6160|3516940
1308607200000|2011-06-20 22:00:00|6175|6170|6245|6240|6250|6245|6175|6170|3976970
1308693600000|2011-06-21 22:00:00|6220|6210|6165|6160|6230|6225|6110|6105|6384170
1308780000000|2011-06-22 22:00:00|6155|6150|6055|6050|6215|6210|6050|6045|5349680
1308866400000|2011-06-23 22:00:00|6130|6125|6180|6175|6205|6200|6105|6100|4896620
1309125600000|2011-06-26 22:00:00|6190|6185|6230|6225|6295|6290|6190|6185|8367050
1309212000000|2011-06-27 22:00:00|6220|6215|6200|6200|6280|6275|6200|6195|5255250
1309298400000|2011-06-28 22:00:00|6285|6265|6385|6380|6390|6385|6275|6265|7357830
1309384800000|2011-06-29 22:00:00|6410|6405|6450|6440|6460|6450|6385|6380|4190490
1309471200000|2011-06-30 22:00:00|6465|6460|6480|6475|6500|6495|6430|6425|3737030
1309816800000|2011-07-04 22:00:00|6565|6555|6555|6555|6635|6630|6545|6540|4683120
1309903200000|2011-07-05 22:00:00|6580|6565|6580|6575|6590|6580|6545|6540|3741270
1309989600000|2011-07-06 22:00:00|6605|6600|6620|6615|6665|6660|6570|6555|3945760
1310076000000|2011-07-07 22:00:00|6570|6565|6595|6585|6640|6635|6530|6525|4399140
1310335200000|2011-07-10 22:00:00|6565|6555|6580|6570|6640|6635|6555|6550|4341690
1310421600000|2011-07-11 22:00:00|6545|6540|6480|6475|6545|6540|6455|6450|6254790
1310508000000|2011-07-12 22:00:00|6490|6480|6530|6525|6545|6540|6470|6460|4209440
1310594400000|2011-07-13 22:00:00|6515|6500|6510|6510|6570|6565|6505|6495|4033700
1310680800000|2011-07-14 22:00:00|6525|6500|6600|6595|6610|6605|6495|6490|6289190
1310940000000|2011-07-17 22:00:00|6630|6610|6690|6685|6740|6735|6605|6600|7483530
1311026400000|2011-07-18 22:00:00|6700|6695|6665|6660|6710|6705|6650|6645|5511820
1311112800000|2011-07-19 22:00:00|6650|6615|6600|6590|6685|6680|6545|6540|3425430
1311199200000|2011-07-20 22:00:00|6565|6550|6500|6495|6585|6580|6480|6475|4838220
1311285600000|2011-07-21 22:00:00|6495|6490|6565|6560|6600|6595|6460|6450|5590870
1311544800000|2011-07-24 22:00:00|6525|6500|6560|6555|6595|6590|6475|6470|4806190
1311631200000|2011-07-25 22:00:00|6555|6545|6435|6430|6555|6545|6385|6380|6453970
1311717600000|2011-07-26 22:00:00|6420|6400|6430|6420|6495|6490|6390|6385|5876890
1311804000000|2011-07-27 22:00:00|6395|6390|6460|6460|6490|6480|6360|6355|5068310
1311890400000|2011-07-28 22:00:00|6480|6450|6375|6375|6490|6480|6330|6320|3764280
1312149600000|2011-07-31 22:00:00|6400|6400|6300|6295|6440|6430|6300|6295|5423920
1312236000000|2011-08-01 22:00:00|6275|6270|6270|6265|6320|6310|6235|6230|4552670
1312322400000|2011-08-02 22:00:00|6180|6120|6100|6095|6245|6240|6095|6090|6439050
1312408800000|2011-08-03 22:00:00|6120|6100|6010|6000|6295|6285|5920|5915|12429320
1312495200000|2011-08-04 22:00:00|5635|5630|5525|5525|5870|5865|5500|5490|17177910
1312754400000|2011-08-07 22:00:00|5495|5480|5550|5540|5710|5705|5465|5460|17071580
1312840800000|2011-08-08 22:00:00|5510|5500|5715|5700|5845|5820|5220|5210|21887440
1312927200000|2011-08-09 22:00:00|5850|5825|5570|5560|5890|5880|5540|5535|12118920
1313013600000|2011-08-10 22:00:00|5650|5610|5530|5525|5650|5635|5295|5285|15630690
1313100000000|2011-08-11 22:00:00|5595|5550|5685|5675|5780|5775|5490|5485|10586730
1313359200000|2011-08-14 22:00:00|5790|5765|5800|5800|5865|5860|5740|5735|6063140
1313445600000|2011-08-15 22:00:00|5770|5750|5770|5765|5780|5775|5655|5650|4840280
1313532000000|2011-08-16 22:00:00|5705|5705|5765|5760|5795|5785|5685|5670|4449970
1313618400000|2011-08-17 22:00:00|5720|5715|5535|5530|5755|5745|5525|5520|5209100
1313704800000|2011-08-18 22:00:00|5510|5505|5565|5550|5580|5575|5315|5305|9047140
1313964000000|2011-08-21 22:00:00|5545|5525|5480|5480|5620|5615|5465|5455|4864710
1314050400000|2011-08-22 22:00:00|5490|5475|5285|5285|5500|5490|5285|5285|8808730
1314136800000|2011-08-23 22:00:00|5400|5390|5275|5270|5420|5400|5100|5090|12665890
1314223200000|2011-08-24 22:00:00|5200|5195|5115|5110|5275|5265|5075|5070|15315130
1314309600000|2011-08-25 22:00:00|5105|5100|5150|5150|5195|5185|5075|5070|9288180
1314568800000|2011-08-28 22:00:00|5230|5210|5310|5305|5330|5320|5205|5200|4624950
1314655200000|2011-08-29 22:00:00|5430|5420|5340|5335|5490|5485|5320|5310|8979860
1314741600000|2011-08-30 22:00:00|5400|5395|5520|5515|5580|5575|5380|5375|8315230
1314828000000|2011-08-31 22:00:00|5555|5550|5610|5600|5670|5665|5470|5460|8810870
1314914400000|2011-09-01 22:00:00|5575|5570|5520|5510|5575|5570|5490|5480|6260410
1315173600000|2011-09-04 22:00:00|5455|5450|5400|5390|5490|5480|5390|5385|5197180
1315260000000|2011-09-05 22:00:00|5395|5375|5465|5460|5515|5505|5390|5370|7268880
1315346400000|2011-09-06 22:00:00|5590|5580|5625|5620|5640|5635|5500|5495|6444240
1315432800000|2011-09-07 22:00:00|5635|5630|5715|5705|5820|5815|5625|5620|9123310
1315519200000|2011-09-08 22:00:00|5720|5700|5580|5575|5740|5735|5520|5510|5933240
1315778400000|2011-09-11 22:00:00|5450|5430|5435|5430|5460|5455|5380|5375|6636010
1315864800000|2011-09-12 22:00:00|5420|5400|5400|5400|5420|5410|5320|5315|7946290
1315951200000|2011-09-13 22:00:00|5430|5405|5445|5430|5470|5460|5390|5385|7629320
1316037600000|2011-09-14 22:00:00|5490|5480|5490|5485|5500|5495|5455|5450|7842050
1316124000000|2011-09-15 22:00:00|5525|5510|5430|5425|5550|5545|5335|5330|10693080
1316383200000|2011-09-18 22:00:00|5385|5370|5400|5395|5465|5465|5380|5370|6204390
1316469600000|2011-09-19 22:00:00|5395|5390|5550|5540|5550|5540|5395|5390|7192720
1316556000000|2011-09-20 22:00:00|5560|5550|5500|5490|5580|5565|5425|5420|8008190
1316642400000|2011-09-21 22:00:00|5450|5445|5345|5340|5500|5495|5330|5325|5593590
1316728800000|2011-09-22 22:00:00|5400|5395|5375|5370|5450|5445|5205|5205|8705150
1316988000000|2011-09-25 22:00:00|5330|5320|5415|5410|5525|5520|5320|5315|7837020
1317074400000|2011-09-26 22:00:00|5500|5495|5650|5645|5675|5670|5500|5495|6837480
1317160800000|2011-09-27 22:00:00|5640|5625|5505|5500|5700|5695|5500|5495|6506110
1317247200000|2011-09-28 22:00:00|5470|5460|5485|5480|5590|5585|5455|5450|6079440
1317333600000|2011-09-29 22:00:00|5515|5510|5510|5505|5565|5560|5415|5405|6287760
1317592800000|2011-10-02 22:00:00|5550|5525|5560|5560|5585|5580|5505|5500|5342000
1317679200000|2011-10-03 22:00:00|5550|5540|5550|5540|5575|5570|5470|5460|6896760
1317765600000|2011-10-04 22:00:00|5600|5575|5470|5465|5600|5585|5405|5400|6110180
1317852000000|2011-10-05 22:00:00|5460|5440|5355|5350|5490|5485|5345|5340|11223540
1317938400000|2011-10-06 22:00:00|5360|5355|5310|5310|5395|5385|5255|5250|8998620
1318197600000|2011-10-09 22:00:00|5340|5330|5450|5445|5460|5455|5330|5320|6502080
1318284000000|2011-10-10 22:00:00|5445|5430|5355|5350|5470|5465|5335|5335|5682920
1318370400000|2011-10-11 22:00:00|5365|5360|5490|5490|5495|5490|5350|5345|7856930
1318456800000|2011-10-12 22:00:00|5445|5435|5425|5420|5465|5460|5405|5400|6473540
1318543200000|2011-10-13 22:00:00|5420|5400|5340|5340|5470|5465|5335|5330|7702500
1318802400000|2011-10-16 22:00:00|5335|5325|5200|5195|5365|5360|5195|5190|12532030
1318888800000|2011-10-17 22:00:00|5215|5205|5275|5270|5320|5315|5125|5120|13124050
1318975200000|2011-10-18 22:00:00|5295|5290|5235|5225|5330|5325|5210|5205|6660500
1319061600000|2011-10-19 22:00:00|5245|5240|5310|5310|5340|5330|5240|5240|7751590
1319148000000|2011-10-20 22:00:00|5335|5320|5360|5350|5410|5405|5265|5260|7393050
1319407200000|2011-10-23 22:00:00|5350|5340|5355|5350|5380|5375|5285|5280|5970710
1319493600000|2011-10-24 22:00:00|5365|5360|5385|5380|5435|5430|5340|5335|7768170
1319580000000|2011-10-25 22:00:00|5390|5365|5460|5450|5510|5505|5370|5365|8277200
1319666400000|2011-10-26 22:00:00|5705|5700|5730|5725|5845|5840|5635|5630|18267160
1319752800000|2011-10-27 22:00:00|5750|5745|5845|5840|5895|5890|5745|5740|15359660
1320015600000|2011-10-30 23:00:00|5795|5765|5770|5765|5840|5835|5735|5730|10047650
1320102000000|2011-10-31 23:00:00|5650|5620|5715|5710|5720|5715|5565|5560|6530600
1320188400000|2011-11-01 23:00:00|5750|5735|5725|5720|5760|5750|5580|5575|11348070
1320274800000|2011-11-02 23:00:00|5670|5650|5850|5850|5885|5885|5660|5640|9737170
1320361200000|2011-11-03 23:00:00|5870|5860|5950|5945|5990|5985|5835|5825|11884050
1320620400000|2011-11-06 23:00:00|5900|5890|5925|5920|5990|5985|5865|5860|10255130
1320706800000|2011-11-07 23:00:00|5960|5930|6050|6045|6150|6145|5920|5920|14210020
1320793200000|2011-11-08 23:00:00|6085|6070|6120|6115|6165|6160|6055|6050|13721430
1320879600000|2011-11-09 23:00:00|6025|5980|5990|5990|6060|6055|5925|5925|10170210
1320966000000|2011-11-10 23:00:00|6040|6030|6020|6010|6050|6050|5975|5970|7020890
1321225200000|2011-11-13 23:00:00|6070|6060|6100|6095|6145|6140|6035|6030|7363530
1321311600000|2011-11-14 23:00:00|6105|6100|6155|6150|6170|6160|6035|6030|7216710
1321398000000|2011-11-15 23:00:00|6170|6160|6235|6230|6290|6285|6165|6160|9121600
1321484400000|2011-11-16 23:00:00|6170|6140|6210|6200|6230|6225|6120|6115|7575150
1321570800000|2011-11-17 23:00:00|6195|6185|6220|6215|6235|6225|6165|6160|7227260
1321830000000|2011-11-20 23:00:00|6215|6210|6105|6100|6215|6210|6055|6050|7326090
1321916400000|2011-11-21 23:00:00|6140|6105|6025|6015|6170|6160|6005|6000|7179780
1322002800000|2011-11-22 23:00:00|5950|5945|5980|5975|6000|5995|5915|5910|8880140
1322089200000|2011-11-23 23:00:00|6010|5980|5905|5900|6010|6000|5895|5890|4794010
1322175600000|2011-11-24 23:00:00|5930|5910|6000|5995|6005|6000|5835|5830|5704300
1322434800000|2011-11-27 23:00:00|6050|6030|6100|6095|6115|6110|5980|5975|7135360
1322521200000|2011-11-28 23:00:00|6110|6105|6130|6125|6145|6140|6090|6085|5694710
1322607600000|2011-11-29 23:00:00|6120|6100|6255|6250|6295|6290|6080|6070|9447930
1322694000000|2011-11-30 23:00:00|6265|6255|6260|6255|6340|6330|6245|6240|6137110
1322780400000|2011-12-01 23:00:00|6165|6145|6250|6245|6280|6275|6150|6145|10746060
1323039600000|2011-12-04 23:00:00|6300|6280|6230|6225|6300|6290|6170|6170|7780010
1323126000000|2011-12-05 23:00:00|6200|6160|6335|6330|6340|6335|6135|6125|6754410
1323212400000|2011-12-06 23:00:00|6385|6380|6390|6385|6425|6420|6345|6340|10785800
1323298800000|2011-12-07 23:00:00|6360|6360|6395|6390|6440|6435|6330|6325|7512110
1323385200000|2011-12-08 23:00:00|6350|6330|6360|6355|6370|6365|6285|6280|4871260
1323644400000|2011-12-11 23:00:00|6340|6330|6350|6345|6415|6410|6265|6255|6136370
1323730800000|2011-12-12 23:00:00|6310|6300|6420|6420|6450|6445|6280|6275|7303340
1323817200000|2011-12-13 23:00:00|6445|6410|6350|6345|6445|6440|6285|6280|9582580
1323903600000|2011-12-14 23:00:00|6360|6350|6365|6360|6380|6375|6315|6310|7137440
1323990000000|2011-12-15 23:00:00|6400|6390|6350|6340|6465|6455|6310|6305|8940330
1324249200000|2011-12-18 23:00:00|6310|6310|6450|6445|6480|6480|6305|6300|9683490
1324335600000|2011-12-19 23:00:00|6445|6440|6470|6465|6520|6515|6425|6420|9165080
1324422000000|2011-12-20 23:00:00|6510|6505|6490|6485|6525|6520|6420|6415|6515720
1324508400000|2011-12-21 23:00:00|6495|6450|6335|6330|6500|6490|6320|6315|9182680
1324594800000|2011-12-22 23:00:00|6380|6370|6455|6450|6510|6505|6380|6370|6070720
1324940400000|2011-12-26 23:00:00|6495|6470|6485|6475|6500|6495|6460|6455|2054120
1325026800000|2011-12-27 23:00:00|6460|6455|6555|6550|6570|6565|6430|6425|4817950
1325113200000|2011-12-28 23:00:00|6550|6545|6555|6550|6590|6580|6530|6525|3893090
1325199600000|2011-12-29 23:00:00|6590|6580|6600|6595|6630|6630|6565|6560|2436190
1325458800000|2012-01-01 23:00:00|6630|6610|6735|6730|6750|6745|6620|6610|2706820
1325545200000|2012-01-02 23:00:00|6745|6735|6665|6660|6775|6770|6665|6660|6679060
1325631600000|2012-01-03 23:00:00|6660|6640|6605|6600|6700|6685|6540|6535|7901700
1325718000000|2012-01-04 23:00:00|6620|6610|6780|6770|6810|6810|6585|6580|11482530
1325804400000|2012-01-05 23:00:00|6765|6750|6800|6795|6880|6880|6750|6745|7967190
1326063600000|2012-01-08 23:00:00|6805|6800|6955|6945|7000|6995|6795|6780|9069340
1326150000000|2012-01-09 23:00:00|6990|6980|6910|6905|7010|7010|6875|6870|9921370
1326236400000|2012-01-10 23:00:00|6940|6925|6830|6825|6950|6945|6790|6785|6906300
1326322800000|2012-01-11 23:00:00|6885|6855|6820|6815|6885|6865|6795|6795|5818470
1326409200000|2012-01-12 23:00:00|6850|6825|6775|6765|6920|6915|6770|6765|8878050
1326668400000|2012-01-15 23:00:00|6800|6785|6880|6875|6890|6885|6800|6775|4665690
1326754800000|2012-01-16 23:00:00|6910|6905|6890|6885|6970|6965|6885|6880|6378260
1326841200000|2012-01-17 23:00:00|6950|6940|6925|6925|6965|6965|6865|6860|8802340
1326927600000|2012-01-18 23:00:00|6950|6945|6940|6930|6965|6960|6865|6865|7374590
1327014000000|2012-01-19 23:00:00|6995|6980|6845|6840|6995|6985|6835|6830|8578960
1327273200000|2012-01-22 23:00:00|6805|6800|6750|6745|6820|6815|6715|6710|6745480
1327359600000|2012-01-23 23:00:00|6705|6705|6705|6700|6750|6745|6655|6645|8100550
1327446000000|2012-01-24 23:00:00|6730|6720|6710|6700|6750|6740|6565|6560|9035190
1327532400000|2012-01-25 23:00:00|6730|6725|6720|6715|6750|6740|6660|6655|7120360
1327618800000|2012-01-26 23:00:00|6760|6755|6660|6655|6850|6845|6655|6650|8066360
1327878000000|2012-01-29 23:00:00|6500|6490|6600|6595|6650|6645|6490|6485|9346410
1327964400000|2012-01-30 23:00:00|6650|6620|6715|6710|6740|6735|6610|6600|12960030
1328050800000|2012-01-31 23:00:00|6780|6775|6805|6800|6820|6815|6715|6710|8059380
1328137200000|2012-02-01 23:00:00|7120|7110|7040|7040|7165|7150|7040|7040|15226630
1328223600000|2012-02-02 23:00:00|7125|7110|7300|7295|7370|7365|7120|7110|18144680
1328482800000|2012-02-05 23:00:00|7365|7350|7335|7330|7365|7360|7235|7230|8554070
1328569200000|2012-02-06 23:00:00|7380|7375|7510|7505|7615|7605|7380|7375|15921400
1328655600000|2012-02-07 23:00:00|7540|7530|7575|7570|7660|7660|7540|7530|11881500
1328742000000|2012-02-08 23:00:00|7555|7520|7500|7495|7560|7555|7375|7370|9511150
1328828400000|2012-02-09 23:00:00|7530|7525|7565|7550|7585|7580|7475|7470|6614350
1329087600000|2012-02-12 23:00:00|7620|7605|7695|7690|7695|7690|7585|7580|7063320
1329174000000|2012-02-13 23:00:00|7690|7680|7655|7645|7690|7685|7650|7645|7203780
1329260400000|2012-02-14 23:00:00|7705|7680|7890|7885|7895|7885|7690|7680|8217160
1329346800000|2012-02-15 23:00:00|7880|7875|7795|7790|7880|7875|7735|7730|9338080
1329433200000|2012-02-16 23:00:00|7840|7835|7780|7775|7850|7840|7755|7750|6018430
1329692400000|2012-02-19 23:00:00|7825|7800|7840|7830|7895|7890|7800|7790|3362380
1329778800000|2012-02-20 23:00:00|7845|7815|7800|7790|7880|7875|7795|7790|3325860
1329865200000|2012-02-21 23:00:00|7795|7770|7845|7840|7895|7890|7780|7770|5420060
1329951600000|2012-02-22 23:00:00|7890|7880|7965|7960|8095|8090|7890|7880|12102890
1330038000000|2012-02-23 23:00:00|7980|7965|7955|7945|8035|8030|7945|7940|6173650
1330297200000|2012-02-26 23:00:00|7920|7915|7850|7845|7940|7935|7840|7835|7352020
1330383600000|2012-02-27 23:00:00|7865|7860|7990|7985|8015|8015|7820|7815|6665990
1330470000000|2012-02-28 23:00:00|8000|7980|7815|7810|8000|7990|7790|7785|10188920
1330556400000|2012-02-29 23:00:00|7825|7820|7925|7920|7945|7940|7785|7780|8281040
1330642800000|2012-03-01 23:00:00|7955|7950|7950|7945|7990|7985|7930|7925|6499480
1330902000000|2012-03-04 23:00:00|7940|7940|7955|7955|7985|7980|7925|7900|5024870
1330988400000|2012-03-05 23:00:00|7930|7915|7765|7760|7980|7975|7765|7760|7792350
1331074800000|2012-03-06 23:00:00|7780|7765|7850|7845|7940|7935|7725|7715|7009810
1331161200000|2012-03-07 23:00:00|7880|7870|7865|7860|7950|7950|7820|7815|7328850
1331247600000|2012-03-08 23:00:00|7890|7880|7985|7980|8020|8010|7890|7880|10925050
1331506800000|2012-03-11 23:00:00|7980|7960|8050|8050|8065|8060|7955|7950|7614000
1331593200000|2012-03-12 23:00:00|8095|8090|8080|8075|8120|8115|7900|7895|8857930
1331679600000|2012-03-13 23:00:00|8110|8105|8030|8025|8130|8125|8015|8010|6440100
1331766000000|2012-03-14 23:00:00|8005|7985|7985|7975|8060|8055|7935|7930|6512130
1331852400000|2012-03-15 23:00:00|8040|8020|8045|8035|8090|8085|7950|7950|7563040
1332111600000|2012-03-18 23:00:00|8055|8050|8090|8085|8095|8090|8030|8025|6689090
1332198000000|2012-03-19 23:00:00|8070|8060|8100|8090|8110|8105|8035|8030|6723290
1332284400000|2012-03-20 23:00:00|8090|8080|8175|8170|8175|8170|8045|8040|10029550
1332370800000|2012-03-21 23:00:00|7945|7930|7955|7950|7995|7990|7910|7905|9637970
1332457200000|2012-03-22 23:00:00|7970|7960|7835|7830|7980|7975|7770|7765|9835670
1332712800000|2012-03-25 22:00:00|7845|7820|7940|7935|7945|7945|7825|7820|6077720
1332799200000|2012-03-26 22:00:00|7970|7960|7840|7835|8000|8000|7830|7825|8458950
1332885600000|2012-03-27 22:00:00|7820|7800|7950|7945|7980|7975|7765|7755|9380030
1332972000000|2012-03-28 22:00:00|7945|7900|7760|7755|7950|7940|7755|7750|9406310
1333058400000|2012-03-29 22:00:00|7810|7800|7710|7710|7810|7805|7640|7635|12627870
1333317600000|2012-04-01 22:00:00|7760|7750|8125|8115|8130|8120|7760|7750|15342810
1333404000000|2012-04-02 22:00:00|8150|8130|8350|8340|8580|8575|8145|8130|19292270
1333490400000|2012-04-03 22:00:00|8320|8310|8170|8160|8335|8330|8155|8150|11310290
1334008800000|2012-04-09 22:00:00|8200|8190|8255|8250|8350|8345|8190|8185|9634370
1334095200000|2012-04-10 22:00:00|8300|8285|8185|8175|8300|8295|8155|8155|11063910
1334181600000|2012-04-11 22:00:00|8210|8200|8240|8235|8280|8275|8210|8200|6551150
1334268000000|2012-04-12 22:00:00|8250|8250|8245|8240|8300|8295|8175|8170|5183340
1334527200000|2012-04-15 22:00:00|8280|8270|8420|8410|8445|8440|8265|8250|8228420
1334613600000|2012-04-16 22:00:00|8400|8385|8540|8535|8545|8540|8375|8370|6883610
1334700000000|2012-04-17 22:00:00|8560|8550|8510|8510|8665|8660|8490|8485|8584670
1334786400000|2012-04-18 22:00:00|8520|8520|8560|8555|8665|8660|8520|8510|6982220
1334872800000|2012-04-19 22:00:00|8450|8445|8520|8515|8535|8530|8340|8330|11065870
1335132000000|2012-04-22 22:00:00|8480|8455|8390|8385|8495|8490|8365|8360|7205790
1335218400000|2012-04-23 22:00:00|8470|8450|8375|8365|8490|8480|8345|8340|6856560
1335304800000|2012-04-24 22:00:00|8390|8380|8380|8375|8390|8385|8295|8290|8748420
1335391200000|2012-04-25 22:00:00|8395|8390|8390|8380|8450|8440|8290|8285|10028310
1335477600000|2012-04-26 22:00:00|8150|8140|8145|8140|8280|8275|8025|8020|14934510
1335736800000|2012-04-29 22:00:00|8175|8160|8305|8295|8390|8385|8170|8160|6959490
1335823200000|2012-04-30 22:00:00|8335|8305|8245|8240|8350|8335|8220|8215|2592020
1335909600000|2012-05-01 22:00:00|8260|8255|8285|8275|8300|8295|8225|8220|8306350
1335996000000|2012-05-02 22:00:00|8280|8275|8450|8445|8450|8445|8280|8275|6136640
1336341600000|2012-05-06 22:00:00|8275|8215|8385|8380|8410|8410|8230|8210|7258000
1336428000000|2012-05-07 22:00:00|8390|8370|8380|8375|8485|8480|8355|8350|7114650
1336514400000|2012-05-08 22:00:00|8385|8380|8250|8245|8405|8395|8220|8215|8926880
1336600800000|2012-05-09 22:00:00|8280|8275|8260|8255|8320|8315|8235|8220|6784430
1336687200000|2012-05-10 22:00:00|8300|8300|8365|8360|8370|8365|8275|8265|6825080
1336946400000|2012-05-13 22:00:00|8375|8370|8210|8205|8410|8405|8170|8165|6423070
1337032800000|2012-05-14 22:00:00|8240|8220|8100|8090|8250|8240|8085|8080|9370880
1337119200000|2012-05-15 22:00:00|8105|8100|8265|8260|8320|8315|8055|8050|11930030
1337551200000|2012-05-20 22:00:00|8345|8300|8420|8410|8420|8420|8265|8250|16499470
1337637600000|2012-05-21 22:00:00|8420|8415|8380|8375|8530|8525|8340|8340|15939550
1337724000000|2012-05-22 22:00:00|8420|8410|8280|8280|8475|8470|8280|8280|8318370
1337810400000|2012-05-23 22:00:00|8330|8320|8240|8240|8335|8330|8210|8210|9321180
1337896800000|2012-05-24 22:00:00|8275|8255|8390|8385|8420|8415|8215|8210|7931030
1338242400000|2012-05-28 22:00:00|8345|8320|8290|8280|8380|8380|8230|8225|8781860
1338328800000|2012-05-29 22:00:00|8260|8245|8105|8100|8265|8255|8105|8100|10966430
1338415200000|2012-05-30 22:00:00|8140|8125|7955|7950|8170|8165|7955|7950|11547380
1338501600000|2012-05-31 22:00:00|8065|8060|7810|7805|8070|8065|7790|7780|12359590
1338760800000|2012-06-03 22:00:00|7790|7785|7770|7760|7850|7845|7730|7725|5359470
1338933600000|2012-06-05 22:00:00|7820|7800|8005|8000|8120|8115|7805|7800|14278440
1339020000000|2012-06-06 22:00:00|8050|8040|8045|8040|8095|8085|7935|7930|8523780
1339106400000|2012-06-07 22:00:00|7730|7710|7850|7850|7875|7870|7705|7700|14762010
1339365600000|2012-06-10 22:00:00|7965|7950|8015|8010|8095|8090|7950|7945|7674000
1339452000000|2012-06-11 22:00:00|8025|8015|8070|8065|8085|8085|8020|8010|7060110
1339538400000|2012-06-12 22:00:00|8125|8120|8105|8100|8125|8120|8055|8050|8468800
1339624800000|2012-06-13 22:00:00|8100|8090|8055|8050|8100|8090|7995|7990|4700630
1339711200000|2012-06-14 22:00:00|8050|8045|8055|8050|8100|8095|8025|8020|6177370
1339970400000|2012-06-17 22:00:00|8065|8065|8130|8125|8135|8130|8050|8045|5813100
1340056800000|2012-06-18 22:00:00|8135|8120|8245|8240|8245|8240|8130|8120|5597060
1340143200000|2012-06-19 22:00:00|8270|8260|8200|8195|8280|8270|8165|8155|6615380
1340229600000|2012-06-20 22:00:00|8215|8190|8185|8180|8280|8275|8155|8150|7024540
1340316000000|2012-06-21 22:00:00|8275|8160|8200|8195|8395|8230|8190|8160|4534030
1340575200000|2012-06-24 22:00:00|8210|8205|8130|8125|8215|8210|8065|8060|5900460
1340661600000|2012-06-25 22:00:00|8110|8105|8115|8110|8185|8175|8075|8070|5699700
1340748000000|2012-06-26 22:00:00|8190|8160|8265|8255|8285|8280|8175|8130|6201370
1340834400000|2012-06-27 22:00:00|8380|8375|8350|8345|8530|8515|8330|8325|10790500
1340920800000|2012-06-28 22:00:00|8420|8415|8480|8475|8485|8480|8335|8330|6025790
1341180000000|2012-07-01 22:00:00|8500|8495|8585|8580|8590|8585|8430|8425|1843010
1341266400000|2012-07-02 22:00:00|8640|8635|8710|8700|8755|8750|8635|8630|7714720
1341352800000|2012-07-03 22:00:00|8750|8745|8680|8675|8775|8770|8640|8630|2905500
1341439200000|2012-07-04 22:00:00|8665|8660|8810|8805|8815|8810|8665|8655|6811410
1341525600000|2012-07-05 22:00:00|8825|8820|8840|8840|8920|8915|8825|8815|7280320
1341784800000|2012-07-08 22:00:00|8820|8805|8840|8835|8870|8865|8700|8700|6674630
1341871200000|2012-07-09 22:00:00|8860|8850|8940|8930|8960|8955|8805|8800|6862560
1341957600000|2012-07-10 22:00:00|8960|8950|8840|8835|9000|8995|8840|8835|7236610
1342044000000|2012-07-11 22:00:00|8830|8820|8890|8885|8910|8910|8785|8780|4933320
1342130400000|2012-07-12 22:00:00|8885|8875|8865|8860|8905|8900|8800|8795|7078090
1342389600000|2012-07-15 22:00:00|8850|8835|8910|8905|8925|8920|8840|8820|4570620
1342476000000|2012-07-16 22:00:00|8960|8950|8940|8935|8980|8975|8930|8920|4798580
1342562400000|2012-07-17 22:00:00|8850|8845|8895|8890|8920|8915|8815|8810|9299410
1342648800000|2012-07-18 22:00:00|8975|8940|8980|8975|9000|8995|8940|8925|6860720
1342735200000|2012-07-19 22:00:00|8970|8955|8975|8970|9035|9030|8970|8955|5496130
1342994400000|2012-07-22 22:00:00|8950|8935|8875|8870|9015|8985|8845|8835|845800
1343080800000|2012-07-23 22:00:00|8925|6500|8870|8855|8940|8930|8830|6500|739540
1343167200000|2012-07-24 22:00:00|8910|8860|8920|8915|9125|8985|8870|8695|913510
1343253600000|2012-07-25 22:00:00|8925|8910|9050|9040|9060|9055|8905|8900|5658660
1343340000000|2012-07-26 22:00:00|9070|9050|9290|9285|9295|9290|9050|9045|7870190
1343599200000|2012-07-29 22:00:00|9340|9330|9315|9305|9410|9400|9295|9290|6139990
1343685600000|2012-07-30 22:00:00|9290|9280|9350|9345|9420|9415|9285|9275|4611360
1343772000000|2012-07-31 22:00:00|9370|9360|9335|9325|9395|9380|9315|9305|3666510
1343858400000|2012-08-01 22:00:00|9330|9330|9290|9285|9425|9420|9270|9265|9144630
1344204000000|2012-08-05 22:00:00|9455|9450|9400|9400|9565|9565|9400|9400|6316550
1344290400000|2012-08-06 22:00:00|9445|9440|9300|9295|9485|9480|9290|9285|7316770
1344376800000|2012-08-07 22:00:00|9295|9265|9230|9225|9300|9280|9160|9155|7353780
1344463200000|2012-08-08 22:00:00|9700|9700|9390|9380|9815|9800|9385|9380|17756190
1344549600000|2012-08-09 22:00:00|9440|9440|9360|9360|9440|9440|9285|9280|6972340
1344808800000|2012-08-12 22:00:00|9370|9345|9330|9325|9380|9375|9315|9310|5035370
1344895200000|2012-08-13 22:00:00|9360|9355|9590|9580|9590|9585|9360|9355|8462540
1344981600000|2012-08-14 22:00:00|9610|9605|9670|9665|9695|9690|9545|9540|7469440
1345068000000|2012-08-15 22:00:00|9665|9660|9520|9520|9670|9660|9505|9500|6305200
1345154400000|2012-08-16 22:00:00|9540|9525|9405|9400|9555|9545|9385|9385|5950770
1345413600000|2012-08-19 22:00:00|9420|9405|9460|9460|9500|9495|9405|9395|4583740
1345500000000|2012-08-20 22:00:00|9445|9435|9310|9305|9450|9440|9305|9300|5017250
1345586400000|2012-08-21 22:00:00|9315|9300|9300|9290|9325|9320|9250|9240|6683210
1345672800000|2012-08-22 22:00:00|9310|9300|9325|9320|9450|9445|9305|9300|7999790
1345759200000|2012-08-23 22:00:00|9300|9295|9295|9285|9355|9340|9240|9235|6202920
1346018400000|2012-08-26 22:00:00|9290|9290|9310|9300|9330|9325|9275|9265|3362950
1346104800000|2012-08-27 22:00:00|9305|9305|9285|9280|9310|9305|9260|9255|4278090
1346191200000|2012-08-28 22:00:00|9270|9255|9300|9290|9340|9330|9235|9230|5797280
1346277600000|2012-08-29 22:00:00|9295|9275|9320|9310|9355|9350|9270|9265|3661670
1346364000000|2012-08-30 22:00:00|9335|9300|9290|9280|9335|9315|9275|9270|3638430
1346623200000|2012-09-02 22:00:00|9395|9380|9355|9350|9430|9425|9320|9315|3080860
1346709600000|2012-09-03 22:00:00|9370|9360|9275|9270|9390|9370|9240|9235|3649110
1346796000000|2012-09-04 22:00:00|9310|9305|9370|9365|9385|9380|9295|9285|4743720
1346882400000|2012-09-05 22:00:00|9420|9415|9450|9445|9480|9475|9380|9375|4989750
1346968800000|2012-09-06 22:00:00|9460|9435|9300|9295|9460|9440|9285|9285|6611740
1347228000000|2012-09-09 22:00:00|9270|9270|9210|9205|9315|9305|9185|9180|4127710
1347314400000|2012-09-10 22:00:00|9180|9160|9270|9265|9335|9330|9165|9150|5681700
1347400800000|2012-09-11 22:00:00|9225|9210|8980|8975|9235|9215|8835|8825|12593480
1347487200000|2012-09-12 22:00:00|8975|8970|8920|8910|9065|9060|8840|8840|11154780
1347573600000|2012-09-13 22:00:00|8985|8980|8765|8760|8990|8980|8715|8710|17922190
1347832800000|2012-09-16 22:00:00|8780|8770|8780|8775|8830|8825|8760|8750|10411400
1347919200000|2012-09-17 22:00:00|8805|8800|8890|8885|8920|8915|8735|8730|12050100
1348005600000|2012-09-18 22:00:00|8930|8870|8890|8885|8995|8990|8845|8840|8607380
1348092000000|2012-09-19 22:00:00|8930|8930|9045|9040|9070|9065|8895|8885|7785640
1348178400000|2012-09-20 22:00:00|9195|9190|9205|9195|9215|9210|9135|9130|11066670
1348437600000|2012-09-23 22:00:00|9230|9230|9190|9190|9235|9230|9125|9120|4205400
1348524000000|2012-09-24 22:00:00|9185|9170|9250|9245|9250|9245|9170|9165|4377980
1348610400000|2012-09-25 22:00:00|9235|9210|9220|9215|9240|9235|9135|9130|6866910
1348696800000|2012-09-26 22:00:00|9200|9185|9165|9160|9200|9195|9140|9135|5417680
1348783200000|2012-09-27 22:00:00|9205|9200|9135|9130|9245|9235|9100|9095|8817780
1349042400000|2012-09-30 22:00:00|9145|9125|9275|9265|9280|9275|9125|9115|7414550
1349128800000|2012-10-01 22:00:00|9225|9215|9290|9285|9415|9405|9225|9215|8901750
1349215200000|2012-10-02 22:00:00|9295|9280|9290|9280|9330|9315|9275|9270|3973880
1349301600000|2012-10-03 22:00:00|9325|9320|9415|9415|9415|9415|9315|9310|7007550
1349388000000|2012-10-04 22:00:00|9400|9390|9435|9430|9465|9460|9340|9335|5091010
1349647200000|2012-10-07 22:00:00|9430|9415|9445|9435|9460|9455|9370|9365|3293990
1349733600000|2012-10-08 22:00:00|9470|9465|9395|9390|9500|9495|9385|9380|5854910
1349820000000|2012-10-09 22:00:00|9380|9365|9335|9330|9400|9395|9325|9320|5269430
1349906400000|2012-10-10 22:00:00|9310|9300|9290|9280|9315|9310|9250|9245|6300130
1349992800000|2012-10-11 22:00:00|9235|9230|9240|9235|9260|9255|9215|9215|4542160
1350252000000|2012-10-14 22:00:00|9285|9260|9440|9435|9445|9440|9285|9260|7104790
1350338400000|2012-10-15 22:00:00|9450|9445|9505|9500|9580|9575|9450|9445|7377520
1350424800000|2012-10-16 22:00:00|9500|9490|9515|9510|9540|9535|9470|9460|5419030
1350511200000|2012-10-17 22:00:00|9500|9490|9505|9500|9510|9505|9415|9410|5277890
1350597600000|2012-10-18 22:00:00|9600|9545|9695|9690|9745|9730|9555|9545|9151830
1350856800000|2012-10-21 22:00:00|9740|9730|9695|9690|9785|9780|9645|9640|7678020
1350943200000|2012-10-22 22:00:00|9720|9710|9635|9630|9740|9735|9635|9630|7950750
1351029600000|2012-10-23 22:00:00|9645|9640|9645|9640|9710|9705|9595|9590|6498860
1351116000000|2012-10-24 22:00:00|9640|9635|9645|9640|9710|9700|9640|9630|5776180
1351202400000|2012-10-25 22:00:00|9170|9165|9320|9315|9405|9400|9160|9155|19785410
1351465200000|2012-10-28 23:00:00|9300|9295|9300|9295|9360|9355|9295|9285|6541520
1351551600000|2012-10-29 23:00:00|9320|9315|9295|9290|9320|9315|9255|9255|4619530
1351638000000|2012-10-30 23:00:00|9345|9345|9270|9265|9410|9410|9235|9235|9119280
1351724400000|2012-10-31 23:00:00|9275|9270|9105|9100|9275|9270|9060|9055|13328540
1351810800000|2012-11-01 23:00:00|9150|9130|9195|9190|9240|9235|9130|9125|9093570
1352070000000|2012-11-04 23:00:00|9180|9180|9240|9235|9255|9250|9135|9130|7209430
1352156400000|2012-11-05 23:00:00|9330|9330|8615|8605|9475|9450|8600|8590|46737290
1352242800000|2012-11-06 23:00:00|8580|8575|8710|8705|8950|8945|8535|8530|28370940
1352329200000|2012-11-07 23:00:00|8680|8680|8665|8660|8745|8740|8520|8515|20006360
1352415600000|2012-11-08 23:00:00|9460|9450|9270|9265|9555|9550|9165|9155|32901420
1352674800000|2012-11-11 23:00:00|9195|9195|9150|9145|9260|9255|9115|9115|7523880
1352761200000|2012-11-12 23:00:00|9125|9120|9140|9135|9195|9190|9080|9075|7099050
1352847600000|2012-11-13 23:00:00|9125|9125|9185|9180|9215|9210|9125|9125|5401130
1352934000000|2012-11-14 23:00:00|9165|9155|8955|8955|9180|9175|8925|8920|7437090
1353020400000|2012-11-15 23:00:00|8950|8925|8925|8920|9005|9000|8895|8890|7465960
1353279600000|2012-11-18 23:00:00|8970|8950|8965|8960|9025|9020|8940|8930|5803020
1353366000000|2012-11-19 23:00:00|8980|8975|9045|9040|9060|9055|8905|8905|5367000
1353452400000|2012-11-20 23:00:00|9065|9060|9085|9080|9185|9180|9055|9050|8169480
1353538800000|2012-11-21 23:00:00|9065|9060|9140|9135|9155|9150|9040|9035|3251200
1353625200000|2012-11-22 23:00:00|9150|9130|9205|9205|9210|9205|9125|9110|4661790
1353884400000|2012-11-25 23:00:00|9150|9135|9145|9140|9195|9195|9115|9110|6246250
1353970800000|2012-11-26 23:00:00|9155|9150|9200|9195|9210|9210|9135|9130|4123250
1354057200000|2012-11-27 23:00:00|9150|9140|9145|9135|9200|9190|9115|9115|2728830
1354143600000|2012-11-28 23:00:00|9200|9190|9185|9180|9225|9220|9160|9155|3784990
1354230000000|2012-11-29 23:00:00|9225|9220|9110|9105|9230|9225|9075|9065|6757250
1354489200000|2012-12-02 23:00:00|9100|9090|9185|9180|9200|9195|9100|9090|4782380
1354575600000|2012-12-03 23:00:00|9230|9230|9205|9200|9250|9245|9190|9185|4461440
1354662000000|2012-12-04 23:00:00|9220|9210|9215|9215|9245|9240|9175|9170|5743900
1354748400000|2012-12-05 23:00:00|9245|9245|9220|9215|9285|9280|9200|9200|5291050
1354834800000|2012-12-06 23:00:00|9245|9240|9270|9265|9280|9275|9205|9200|4248670
1355094000000|2012-12-09 23:00:00|9275|9250|9295|9295|9340|9335|9245|9235|6433390
1355180400000|2012-12-10 23:00:00|9310|9305|9390|9385|9400|9395|9310|9305|6342840
1355266800000|2012-12-11 23:00:00|9380|9375|9335|9330|9420|9415|9295|9290|4403250
1355353200000|2012-12-12 23:00:00|9330|9320|9285|9280|9350|9340|9250|9245|4078760
1355439600000|2012-12-13 23:00:00|9290|9265|9255|9250|9370|9365|9235|9230|4973180
1355698800000|2012-12-16 23:00:00|9255|9250|9155|9145|9275|9270|9145|9140|6272990
1355785200000|2012-12-17 23:00:00|9200|9190|9100|9100|9200|9195|9095|9090|8307020
1355871600000|2012-12-18 23:00:00|9130|9105|9095|9090|9145|9135|9080|9075|7852360
1355958000000|2012-12-19 23:00:00|9085|9060|9065|9055|9090|9085|9040|9035|7022210
1356044400000|2012-12-20 23:00:00|9050|9040|9140|9135|9160|9160|9050|9040|4642670
1356562800000|2012-12-26 23:00:00|9230|9230|9170|9170|9250|9240|9165|9160|2944220
1356649200000|2012-12-27 23:00:00|9155|9145|9155|9150|9195|9190|9140|9135|2567400
1357081200000|2013-01-01 23:00:00|9200|9200|9315|9310|9340|9340|9200|9200|5421940
1357167600000|2013-01-02 23:00:00|9350|9340|9375|9370|9395|9390|9325|9320|5239630
1357254000000|2013-01-03 23:00:00|9425|9425|9500|9500|9500|9500|9410|9405|5006920
1357513200000|2013-01-06 23:00:00|9545|9530|9465|9460|9550|9540|9410|9405|6403580
1357599600000|2013-01-07 23:00:00|9475|9475|9605|9605|9610|9605|9475|9470|7081760
1357686000000|2013-01-08 23:00:00|9610|9600|9625|9620|9645|9640|9545|9540|6035700
1357772400000|2013-01-09 23:00:00|9630|9625|9585|9575|9640|9635|9565|9560|5704430
1357858800000|2013-01-10 23:00:00|9610|9600|9675|9670|9675|9670|9600|9595|4454040
1358118000000|2013-01-13 23:00:00|9690|9685|9690|9685|9725|9720|9655|9650|5062970
1358204400000|2013-01-14 23:00:00|9680|9670|9795|9790|9830|9825|9655|9650|7202730
1358290800000|2013-01-15 23:00:00|9800|9795|9910|9905|9910|9905|9755|9750|6959690
1358377200000|2013-01-16 23:00:00|9905|9900|9925|9920|9930|9925|9830|9815|6813050
1358463600000|2013-01-17 23:00:00|9950|9940|9835|9825|9985|9980|9830|9825|5328420
1358722800000|2013-01-20 23:00:00|9820|9815|9905|9895|9910|9905|9775|9770|5250970
1358809200000|2013-01-21 23:00:00|9960|9955|9970|9970|10020|10010|9945|9940|6689460
1358895600000|2013-01-22 23:00:00|9945|9945|10140|10120|10200|10190|9930|9920|9933510
1358982000000|2013-01-23 23:00:00|10120|10120|10080|10070|10130|10120|10060|10050|4403220
1359068400000|2013-01-24 23:00:00|10100|10100|10140|10140|10190|10180|10070|10060|4361360
1359327600000|2013-01-27 23:00:00|10200|10190|10130|10130|10240|10220|10080|10070|6960500
1359414000000|2013-01-28 23:00:00|10130|10120|10160|10150|10180|10170|10100|10090|5784300
1359500400000|2013-01-29 23:00:00|10140|10140|10200|10190|10240|10240|10090|10080|8138440
1359586800000|2013-01-30 23:00:00|10320|10290|10180|10170|10400|10390|10150|10140|11334970
1359673200000|2013-01-31 23:00:00|10140|10140|10440|10430|10470|10460|10140|10130|12432550
1359932400000|2013-02-03 23:00:00|10360|10350|10530|10520|10670|10660|10360|10350|11770300
1360018800000|2013-02-04 23:00:00|10480|10470|10640|10630|10670|10660|10480|10470|11658760
1360105200000|2013-02-05 23:00:00|10620|10600|10640|10630|10850|10840|10610|10600|12347780
1360191600000|2013-02-06 23:00:00|10730|10710|10670|10660|11000|10980|10660|10660|9488330
1360278000000|2013-02-07 23:00:00|10710|10700|10690|10680|10740|10730|10660|10650|6567720
1360537200000|2013-02-10 23:00:00|9130|9100|9270|9265|9505|9500|8875|8855|59333070
1360623600000|2013-02-11 23:00:00|9395|9390|9330|9325|9420|9415|9295|9290|27663840
1360710000000|2013-02-12 23:00:00|9390|9380|9410|9405|9450|9445|9335|9330|17215400
1360796400000|2013-02-13 23:00:00|9465|9460|9615|9600|9635|9630|9460|9460|12462460
1360882800000|2013-02-14 23:00:00|9610|9600|9560|9555|9610|9605|9540|9535|8280920
1361142000000|2013-02-17 23:00:00|9555|9550|9580|9580|9590|9585|9505|9500|4928050
1361228400000|2013-02-18 23:00:00|9610|9600|9620|9610|9675|9670|9590|9585|7106000
1361314800000|2013-02-19 23:00:00|9670|9665|9805|9800|9825|9820|9650|9640|7624110
1361401200000|2013-02-20 23:00:00|9865|9855|9750|9745|9960|9955|9740|9735|8432690
1361487600000|2013-02-21 23:00:00|9765|9760|9800|9795|9860|9860|9765|9760|6358790
1361746800000|2013-02-24 23:00:00|9885|9870|9885|9875|9930|9925|9845|9840|7133750
1361833200000|2013-02-25 23:00:00|9830|9820|10020|10010|10030|10020|9790|9790|8283960
1361919600000|2013-02-26 23:00:00|10000|9990|9940|9935|10010|9995|9890|9885|7909330
1362006000000|2013-02-27 23:00:00|9960|9950|9990|9985|10020|10010|9960|9950|4561590
1362092400000|2013-02-28 23:00:00|10020|10000|10090|10080|10100|10090|10020|10000|5725730
1362351600000|2013-03-03 23:00:00|10070|10060|10330|10320|10340|10330|10060|10060|6223920
1362438000000|2013-03-04 23:00:00|10350|10340|10450|10440|10500|10490|10350|10340|7212630
1362524400000|2013-03-05 23:00:00|10430|10410|10280|10270|10450|10440|10280|10270|8012760
1362610800000|2013-03-06 23:00:00|10330|10310|10020|10010|10350|10330|9990|9985|11085260
1362697200000|2013-03-07 23:00:00|10010|10000|9990|9985|10090|10080|9985|9980|9155760
1362956400000|2013-03-10 23:00:00|10040|10020|10080|10070|10110|10100|10020|10010|3942150
1363042800000|2013-03-11 23:00:00|10070|10060|10000|9995|10090|10080|9985|9980|4114550
1363129200000|2013-03-12 23:00:00|10020|10000|10080|10080|10090|10080|9995|9990|4142700
1363215600000|2013-03-13 23:00:00|10090|10070|9965|9955|10140|10140|9905|9900|9949150
1363302000000|2013-03-14 23:00:00|9970|9960|10000|9990|10020|10010|9945|9940|7524380
1363561200000|2013-03-17 23:00:00|9885|9880|9595|9590|9920|9910|9555|9550|19213570
1363647600000|2013-03-18 23:00:00|9620|9610|9665|9655|9730|9725|9560|9555|10107390
1363734000000|2013-03-19 23:00:00|9695|9685|9540|9535|9700|9690|9505|9500|9559400
1363820400000|2013-03-20 23:00:00|9425|9410|9390|9385|9475|9470|9335|9335|14569770
1363906800000|2013-03-21 23:00:00|9345|9340|9290|9285|9390|9380|9160|9155|12482040
1364166000000|2013-03-24 23:00:00|9355|9350|9395|9385|9450|9445|9325|9320|11282910
1364252400000|2013-03-25 23:00:00|9430|9415|9485|9480|9495|9490|9335|9330|6570670
1364338800000|2013-03-26 23:00:00|9555|9530|9460|9455|9585|9570|9395|9390|8112370
1364853600000|2013-04-01 22:00:00|9485|9470|9570|9565|9575|9570|9435|9430|9821790
1364940000000|2013-04-02 22:00:00|9545|9535|9660|9650|9730|9725|9525|9515|7068250
1365026400000|2013-04-03 22:00:00|9675|9650|9510|9505|9675|9650|9495|9490|7397100
1365112800000|2013-04-04 22:00:00|9525|9520|9360|9355|9535|9530|9315|9310|7197860
1365372000000|2013-04-07 22:00:00|9420|9400|9545|9540|9545|9540|9405|9385|4731430
1365458400000|2013-04-08 22:00:00|9560|9555|9505|9500|9580|9575|9420|9415|6108100
1365544800000|2013-04-09 22:00:00|9520|9490|9470|9465|9580|9570|9425|9420|7986840
1365631200000|2013-04-10 22:00:00|9525|9505|9595|9590|9655|9645|9490|9485|6735820
1365717600000|2013-04-11 22:00:00|9600|9585|9555|9550|9640|9635|9540|9535|4890960
1365976800000|2013-04-14 22:00:00|9590|9545|9645|9640|9650|9645|9545|9540|4633770
1366063200000|2013-04-15 22:00:00|9725|9715|9570|9565|9740|9735|9565|9560|5463410
1366149600000|2013-04-16 22:00:00|9580|9550|9505|9500|9610|9600|9435|9435|7382530
1366236000000|2013-04-17 22:00:00|9500|9490|9485|9480|9610|9605|9460|9450|5816540
1366322400000|2013-04-18 22:00:00|9540|9535|9505|9500|9595|9595|9455|9450|5044170
1366581600000|2013-04-21 22:00:00|9525|9510|9515|9510|9625|9610|9495|9490|5324340
1366668000000|2013-04-22 22:00:00|9480|9475|9525|9520|9560|9560|9435|9430|6529420
1366754400000|2013-04-23 22:00:00|9530|9520|9790|9785|9870|9865|9520|9515|10753040
1366840800000|2013-04-24 22:00:00|9780|9755|9815|9805|9875|9870|9765|9755|7087610
1367186400000|2013-04-28 22:00:00|9835|9825|9925|9915|9990|9980|9825|9820|11510320
1367272800000|2013-04-29 22:00:00|9970|9965|9905|9900|10030|10020|9895|9890|6606660
1367359200000|2013-04-30 22:00:00|9970|9940|9805|9790|9990|9970|9785|9780|5015490
1367445600000|2013-05-01 22:00:00|9700|9695|9825|9820|9825|9820|9635|9630|7608180
1367532000000|2013-05-02 22:00:00|9850|9845|9765|9760|9910|9910|9760|9755|6868080
1367791200000|2013-05-05 22:00:00|9790|9780|9890|9880|9895|9895|9790|9780|3591890
1367877600000|2013-05-06 22:00:00|9980|9910|9820|9815|10040|10030|9810|9805|6801080
1367964000000|2013-05-07 22:00:00|9850|9815|9795|9790|9870|9865|9740|9735|8288970
1368396000000|2013-05-12 22:00:00|9810|9800|9950|9945|9970|9970|9790|9785|7834010
1368482400000|2013-05-13 22:00:00|10000|9990|10040|10030|10040|10030|10000|9990|1462074
1368568800000|2013-05-14 22:00:00|10070|10060|10140|10130|10160|10150|10070|10060|9630040
1368655200000|2013-05-15 22:00:00|10170|10160|10000|9995|10200|10190|9920|9915|8832900
1368741600000|2013-05-16 22:00:00|9985|9980|9925|9920|10060|10050|9910|9905|6998260
1369087200000|2013-05-20 22:00:00|9960|9950|9905|9900|9970|9965|9880|9875|5345160
1369173600000|2013-05-21 22:00:00|9920|9900|9895|9890|9965|9965|9885|9880|8897750
1369260000000|2013-05-22 22:00:00|9900|9890|9705|9695|9900|9890|9685|9680|7080190
1369346400000|2013-05-23 22:00:00|9780|9775|9685|9680|9890|9885|9625|9620|12049110
1369605600000|2013-05-26 22:00:00|9720|9705|9700|9695|9750|9745|9685|9680|4309020
1369692000000|2013-05-27 22:00:00|9780|9775|9750|9745|9870|9865|9725|9720|7668050
1369778400000|2013-05-28 22:00:00|9710|9700|9525|9520|9730|9715|9495|9490|8295780
1369864800000|2013-05-29 22:00:00|9505|9500|9495|9490|9550|9540|9475|9470|6705950
1369951200000|2013-05-30 22:00:00|9540|9535|9300|9295|9540|9535|9295|9290|10225490
1370210400000|2013-06-02 22:00:00|9255|9250|9235|9230|9405|9400|9205|9200|11531120
1370296800000|2013-06-03 22:00:00|9280|9270|9365|9355|9380|9375|9215|9210|9932030
1370469600000|2013-06-05 22:00:00|9400|9380|9245|9240|9440|9435|9230|9225|12174840
1370556000000|2013-06-06 22:00:00|9250|9245|9190|9190|9250|9245|9005|9000|12407760
1370815200000|2013-06-09 22:00:00|9050|9005|9240|9235|9240|9235|8975|8955|12471040
1370901600000|2013-06-10 22:00:00|9250|9240|9340|9330|9365|9360|9235|9230|12675300
1370988000000|2013-06-11 22:00:00|9380|9360|9380|9375|9445|9440|9300|9295|6986860
1371074400000|2013-06-12 22:00:00|9330|9320|9320|9315|9340|9330|9215|9210|7301650
1371160800000|2013-06-13 22:00:00|9350|9345|9350|9345|9415|9410|9330|9325|6362100
1371420000000|2013-06-16 22:00:00|9300|9295|9060|9060|9300|9295|9050|9045|13637500
1371506400000|2013-06-17 22:00:00|9055|9055|9055|9050|9110|9105|9015|9010|11136410
1371592800000|2013-06-18 22:00:00|9010|9000|8890|8885|9035|9020|8785|8780|16477540
1371679200000|2013-06-19 22:00:00|8900|8890|8840|8830|8945|8940|8785|8780|11088990
1371765600000|2013-06-20 22:00:00|8765|8760|8765|8760|8875|8870|8685|8680|10005420
1372024800000|2013-06-23 22:00:00|8725|8700|8570|8565|8730|8720|8480|8475|11165410
1372111200000|2013-06-24 22:00:00|8590|8585|8725|8720|8805|8800|8580|8575|11706670
1372197600000|2013-06-25 22:00:00|8715|8710|8950|8945|8965|8960|8625|8615|12245160
1372284000000|2013-06-26 22:00:00|8920|8910|9120|9115|9125|9120|8910|8905|9795660
1372370400000|2013-06-27 22:00:00|9090|9070|8915|8910|9105|9100|8810|8800|9298030
1372629600000|2013-06-30 22:00:00|8975|8950|9110|9105|9110|9105|8965|8950|5865760
1372716000000|2013-07-01 22:00:00|9095|9085|9075|9065|9110|9100|9015|9010|8033590
1372802400000|2013-07-02 22:00:00|9110|9105|9070|9065|9110|9105|8990|8985|6535310
1372888800000|2013-07-03 22:00:00|9120|9105|9285|9280|9310|9300|9120|9105|6472330
1372975200000|2013-07-04 22:00:00|9300|9295|9320|9315|9435|9430|9275|9270|7753720
1373234400000|2013-07-07 22:00:00|9350|9330|9380|9370|9430|9425|9350|9330|5427700
1373320800000|2013-07-08 22:00:00|9335|9335|9270|9265|9430|9425|9240|9230|8206110
1373407200000|2013-07-09 22:00:00|9265|9260|9390|9380|9400|9395|9185|9180|7110710
1373493600000|2013-07-10 22:00:00|9395|9360|9330|9325|9450|9420|9305|9290|6268550
1373580000000|2013-07-11 22:00:00|9385|9365|9375|9370|9425|9420|9330|9320|5506510
1373839200000|2013-07-14 22:00:00|9405|9400|9300|9295|9410|9405|9275|9270|4225060
1373925600000|2013-07-15 22:00:00|9345|9340|9235|9230|9380|9375|9215|9210|4977900
1374012000000|2013-07-16 22:00:00|9220|9215|9360|9355|9365|9360|9175|9170|5589510
1374098400000|2013-07-17 22:00:00|9335|9320|9355|9350|9385|9380|9250|9245|6244870
1374184800000|2013-07-18 22:00:00|9355|9340|9225|9220|9360|9340|9215|9215|4920060
1374444000000|2013-07-21 22:00:00|9250|9240|9205|9200|9285|9280|9165|9150|4630580
1374530400000|2013-07-22 22:00:00|9215|9210|9295|9290|9310|9305|9200|9190|3548220
1374616800000|2013-07-23 22:00:00|9305|9280|9380|9375|9475|9470|9295|9280|6667020
1374703200000|2013-07-24 22:00:00|9410|9400|9325|9320|9430|9420|9280|9275|3891820
1374789600000|2013-07-25 22:00:00|9345|9330|9420|9415|9480|9470|9345|9330|6318070
1375048800000|2013-07-28 22:00:00|9420|9405|9435|9430|9480|9475|9380|9375|3579110
1375135200000|2013-07-29 22:00:00|9510|9500|9440|9435|9520|9505|9400|9395|4072980
1375221600000|2013-07-30 22:00:00|9445|9440|9490|9485|9505|9500|9385|9380|5909330
1375308000000|2013-07-31 22:00:00|9520|9510|9745|9740|9755|9750|9520|9510|9786700
1375394400000|2013-08-01 22:00:00|9795|9785|9715|9705|9855|9850|9685|9685|8506050
1375653600000|2013-08-04 22:00:00|9725|9700|9755|9745|9790|9785|9720|9700|5223470
1375740000000|2013-08-05 22:00:00|9790|9770|9680|9670|9790|9775|9670|9665|5890740
1375826400000|2013-08-06 22:00:00|9640|9625|9640|9630|9680|9675|9560|9555|9373250
1375912800000|2013-08-07 22:00:00|9980|9955|9665|9655|10020|10010|9620|9615|17372960
1375999200000|2013-08-08 22:00:00|9615|9610|9625|9615|9705|9695|9555|9550|9667240
1376258400000|2013-08-11 22:00:00|9635|9630|9740|9735|9745|9740|9635|9630|5941560
1376344800000|2013-08-12 22:00:00|9735|9730|9835|9830|9850|9845|9730|9720|9661750
1376431200000|2013-08-13 22:00:00|9845|9825|9805|9800|9845|9840|9795|9790|4538660
1376517600000|2013-08-14 22:00:00|9795|9790|9770|9760|9800|9795|9700|9695|5447660
1376604000000|2013-08-15 22:00:00|9765|9750|9805|9800|9830|9825|9745|9740|5639030
1376863200000|2013-08-18 22:00:00|9840|9830|9810|9805|9850|9845|9775|9765|4625290
1376949600000|2013-08-19 22:00:00|9770|9765|9815|9810|9850|9845|9680|9670|6625780
1377036000000|2013-08-20 22:00:00|9805|9800|9775|9770|9880|9875|9765|9760|5318400
1377122400000|2013-08-21 22:00:00|9755|9740|9765|9755|9810|9805|9745|9740|5446500
1377208800000|2013-08-22 22:00:00|9710|9710|9690|9685|9755|9750|9635|9630|6160490
1377468000000|2013-08-25 22:00:00|9745|9740|9720|9710|9765|9760|9680|9665|3505280
1377554400000|2013-08-26 22:00:00|9695|9690|9665|9655|9735|9730|9605|9600|6895780
1377640800000|2013-08-27 22:00:00|9600|9595|9550|9545|9675|9670|9535|9530|6337650
1377727200000|2013-08-28 22:00:00|9555|9550|9585|9575|9600|9595|9510|9500|5611020
1377813600000|2013-08-29 22:00:00|9565|9550|9380|9370|9585|9580|9375|9370|8205760
1378072800000|2013-09-01 22:00:00|9475|9455|9615|9610|9620|9615|9460|9455|4450590
1378159200000|2013-09-02 22:00:00|9395|9390|9365|9360|9450|9445|9260|9255|12989800
1378245600000|2013-09-03 22:00:00|9410|9405|9315|9310|9465|9460|9250|9245|9401910
1378332000000|2013-09-04 22:00:00|9325|9320|9210|9205|9340|9330|9160|9155|11755560
1378418400000|2013-09-05 22:00:00|9240|9220|9145|9140|9240|9230|9125|9120|9447760
1378677600000|2013-09-08 22:00:00|9155|9150|9210|9205|9260|9260|9105|9100|11996820
1378764000000|2013-09-09 22:00:00|9260|9250|9340|9330|9340|9335|9235|9235|9460050
1378850400000|2013-09-10 22:00:00|9355|9350|9345|9335|9355|9350|9240|9240|6663960
1378936800000|2013-09-11 22:00:00|9365|9360|9370|9365|9430|9425|9355|9350|6721750
1379023200000|2013-09-12 22:00:00|9365|9360|9295|9290|9365|9360|9270|9250|6661050
1379282400000|2013-09-15 22:00:00|9400|9395|9445|9440|9495|9490|9400|9395|5563020
1379368800000|2013-09-16 22:00:00|9395|9320|9415|9410|9425|9420|9320|9300|5400520
1379455200000|2013-09-17 22:00:00|9420|9415|9410|9400|9440|9435|9350|9345|5322670
1379541600000|2013-09-18 22:00:00|9455|9450|9570|9565|9595|9590|9455|9450|9844320
1379628000000|2013-09-19 22:00:00|9535|9530|9590|9585|9620|9615|9480|9475|7548630
1379887200000|2013-09-22 22:00:00|9585|9580|9455|9450|9585|9580|9445|9440|5516330
1379973600000|2013-09-23 22:00:00|9450|9430|9475|9470|9500|9500|9430|9425|5708730
1380060000000|2013-09-24 22:00:00|9460|9450|9325|9320|9460|9450|9325|9320|6524920
1380146400000|2013-09-25 22:00:00|9345|9340|9310|9305|9355|9345|9245|9240|6873990
1380232800000|2013-09-26 22:00:00|9320|9320|9375|9370|9380|9380|9320|9310|4667860
1380492000000|2013-09-29 22:00:00|9335|9325|9345|9340|9345|9340|9305|9290|3730580
1380578400000|2013-09-30 22:00:00|9340|9320|9240|9235|9380|9375|9230|9225|6119500
1380664800000|2013-10-01 22:00:00|9245|9220|9165|9160|9245|9230|9145|9145|5822160
1380751200000|2013-10-02 22:00:00|9190|9185|9145|9140|9220|9205|9140|9135|6613260
1380837600000|2013-10-03 22:00:00|9190|9170|9130|9130|9260|9255|9130|9125|6728560
1381096800000|2013-10-06 22:00:00|9125|9125|9145|9140|9170|9165|9120|9115|4974290
1381183200000|2013-10-07 22:00:00|9165|9160|9085|9080|9185|9185|9075|9075|5336940
1381269600000|2013-10-08 22:00:00|9060|9060|9005|9000|9075|9070|8985|8980|7248740
1381356000000|2013-10-09 22:00:00|9040|9035|9255|9245|9265|9260|9035|9030|7883290
1381442400000|2013-10-10 22:00:00|9285|9280|9240|9235|9320|9320|9215|9210|5373960
1381701600000|2013-10-13 22:00:00|9190|9180|9275|9270|9295|9290|9150|9130|4869750
1381788000000|2013-10-14 22:00:00|9300|9290|9215|9210|9335|9330|9215|9210|4550300
1381874400000|2013-10-15 22:00:00|9230|9225|9375|9370|9385|9380|9230|9225|10009720
1381960800000|2013-10-16 22:00:00|9370|9370|9495|9490|9510|9505|9365|9360|7188040
1382047200000|2013-10-17 22:00:00|9485|9440|9460|9455|9485|9470|9375|9365|6287460
1382306400000|2013-10-20 22:00:00|9450|9445|9545|9535|9550|9545|9450|9445|4986650
1382392800000|2013-10-21 22:00:00|9555|9540|9715|9710|9730|9725|9540|9535|7901540
1382479200000|2013-10-22 22:00:00|9720|9705|9730|9725|9775|9770|9655|9650|6960910
1382565600000|2013-10-23 22:00:00|9745|9720|9845|9840|9850|9845|9665|9660|7985500
1382652000000|2013-10-24 22:00:00|9840|9830|9800|9795|9915|9915|9740|9735|9996210
1382914800000|2013-10-27 23:00:00|9870|9850|9840|9835|9900|9895|9810|9805|6279280
1383001200000|2013-10-28 23:00:00|9835|9825|9910|9900|9930|9925|9835|9820|6823930
1383087600000|2013-10-29 23:00:00|9915|9910|9890|9885|9950|9945|9845|9840|6136600
1383174000000|2013-10-30 23:00:00|9480|9470|9165|9160|9560|9555|9145|9140|27771610
1383260400000|2013-10-31 23:00:00|9225|9220|9160|9155|9350|9345|9135|9130|18604310
1383519600000|2013-11-03 23:00:00|9260|9250|9235|9225|9265|9255|9205|9200|9805530
1383606000000|2013-11-04 23:00:00|9230|9230|9215|9210|9230|9230|9155|9150|9795580
1383692400000|2013-11-05 23:00:00|9215|9205|9375|9370|9385|9380|9210|9205|10600630
1383778800000|2013-11-06 23:00:00|9425|9410|9495|9490|9520|9515|9395|9385|11105750
1383865200000|2013-11-07 23:00:00|9470|9460|9425|9415|9475|9470|9310|9305|7933680
1384124400000|2013-11-10 23:00:00|9470|9470|9485|9480|9535|9530|9445|9445|6538430
1384210800000|2013-11-11 23:00:00|9445|9430|9505|9500|9520|9515|9405|9400|10829290
1384297200000|2013-11-12 23:00:00|9480|9460|9575|9570|9605|9600|9465|9460|8532150
1384383600000|2013-11-13 23:00:00|9625|9620|9625|9620|9645|9640|9600|9595|6522900
1384470000000|2013-11-14 23:00:00|9645|9625|9655|9650|9680|9675|9615|9610|4066560
1384729200000|2013-11-17 23:00:00|9630|9615|9705|9700|9705|9700|9620|9610|5359410
1384815600000|2013-11-18 23:00:00|9600|9595|9605|9600|9680|9675|9595|9590|5598650
1384902000000|2013-11-19 23:00:00|9625|9620|9595|9590|9635|9630|9550|9545|4252330
1384988400000|2013-11-20 23:00:00|9590|9585|9570|9565|9610|9605|9545|9540|4533350
1385074800000|2013-11-21 23:00:00|9610|9600|9540|9530|9630|9625|9485|9480|5311430
1385334000000|2013-11-24 23:00:00|9550|9525|9585|9580|9620|9615|9525|9520|4254100
1385420400000|2013-11-25 23:00:00|9560|9550|9515|9510|9560|9555|9475|9470|6336890
1385506800000|2013-11-26 23:00:00|9490|9485|9480|9480|9550|9545|9480|9475|6017210
1385593200000|2013-11-27 23:00:00|9550|9545|9780|9770|9820|9820|9540|9530|12866690
1385679600000|2013-11-28 23:00:00|9790|9790|9825|9815|9840|9835|9720|9715|7506280
1385938800000|2013-12-01 23:00:00|9845|9835|9835|9825|9920|9910|9805|9800|7311960
1386025200000|2013-12-02 23:00:00|9945|9940|9885|9875|10000|9995|9800|9795|10156510
1386111600000|2013-12-03 23:00:00|9870|9850|9725|9720|9890|9880|9685|9680|8252820
1386198000000|2013-12-04 23:00:00|9705|9690|9815|9810|9845|9840|9655|9650|7822100
1386284400000|2013-12-05 23:00:00|9775|9760|9765|9760|9870|9865|9755|9750|7605090
1386543600000|2013-12-08 23:00:00|9750|9745|9765|9750|9800|9800|9745|9740|6559510
1386630000000|2013-12-09 23:00:00|9745|9715|9640|9635|9750|9720|9620|9615|6477640
1386716400000|2013-12-10 23:00:00|9655|9650|9670|9665|9740|9735|9640|9630|6354200
1386802800000|2013-12-11 23:00:00|9615|9610|9545|9535|9635|9625|9530|9525|7820220
1386889200000|2013-12-12 23:00:00|9560|9545|9575|9565|9595|9590|9495|9490|7853530
1387148400000|2013-12-15 23:00:00|9555|9550|9570|9565|9580|9575|9485|9480|6485680
1387234800000|2013-12-16 23:00:00|9565|9560|9530|9525|9575|9570|9505|9500|4968020
1387321200000|2013-12-17 23:00:00|9510|9505|9540|9535|9610|9605|9510|9500|5373150
1387407600000|2013-12-18 23:00:00|9615|9605|9770|9760|9780|9775|9595|9585|8299040
1387494000000|2013-12-19 23:00:00|9765|9765|9825|9820|9895|9890|9765|9755|7562980
1387753200000|2013-12-22 23:00:00|9825|9805|9750|9745|9840|9835|9750|9745|5191930
1388098800000|2013-12-26 23:00:00|9755|9750|9870|9860|9965|9960|9755|9750|5089230
1388358000000|2013-12-29 23:00:00|9895|9890|9945|9940|9960|9955|9890|9870|5311200
1388617200000|2014-01-01 23:00:00|10000|9950|10045|10035|10200|10175|9985|9900|5873446
1388703600000|2014-01-02 23:00:00|10080|10055|10255|10230|10255|10255|10015|10005|7486410
1388962800000|2014-01-05 23:00:00|10285|10275|10235|10200|10320|10320|10210|10200|5660358
1389049200000|2014-01-06 23:00:00|10205|10195|10320|10315|10340|10335|10205|10195|7783044
1389135600000|2014-01-07 23:00:00|10340|10330|10370|10365|10420|10415|10325|10320|5635302
1389222000000|2014-01-08 23:00:00|10400|10400|10455|10445|10570|10565|10400|10390|5524684
1389308400000|2014-01-09 23:00:00|10580|10550|10600|10590|10620|10615|10425|10425|6484144
1389567600000|2014-01-12 23:00:00|10655|10650|10580|10570|10735|10730|10560|10555|8425624
1389654000000|2014-01-13 23:00:00|10500|10495|10565|10560|10565|10565|10445|10445|6541186
1389740400000|2014-01-14 23:00:00|10590|10565|10505|10495|10675|10665|10495|10490|6045950
1389826800000|2014-01-15 23:00:00|10520|10515|10535|10525|10595|10590|10405|10400|6866994
1389913200000|2014-01-16 23:00:00|10500|10495|10490|10485|10555|10540|10405|10405|5726346
1390172400000|2014-01-19 23:00:00|10475|10460|10620|10610|10640|10635|10460|10450|3585570
1390258800000|2014-01-20 23:00:00|10630|10625|10675|10670|10720|10715|10610|10605|8295542
1390345200000|2014-01-21 23:00:00|10655|10650|10535|10530|10660|10650|10530|10525|5508258
1390431600000|2014-01-22 23:00:00|10530|10515|10490|10485|10620|10615|10470|10470|5494792
1390518000000|2014-01-23 23:00:00|10515|10505|10505|10490|10650|10645|10490|10490|8744454
1390777200000|2014-01-26 23:00:00|10475|10465|10310|10300|10495|10475|10280|10270|7704496
1390863600000|2014-01-27 23:00:00|10290|10280|10315|10305|10400|10395|10290|10280|5896724
1390950000000|2014-01-28 23:00:00|10360|10350|10260|10245|10450|10445|10175|10175|7964786
1391036400000|2014-01-29 23:00:00|10000|9995|10565|10560|10655|10650|9990|9975|14952756
1391122800000|2014-01-30 23:00:00|10875|10860|10935|10930|10995|10990|10740|10730|15362898
1391382000000|2014-02-02 23:00:00|11105|11100|11150|11140|11270|11265|11045|11040|13823574
1391468400000|2014-02-03 23:00:00|10990|10980|10930|10925|11040|11035|10865|10860|8366646
1391554800000|2014-02-04 23:00:00|10950|10930|11275|11265|11290|11285|10945|10925|12680464
1391641200000|2014-02-05 23:00:00|11330|11300|11535|11525|11610|11605|11310|11300|14486742
1391727600000|2014-02-06 23:00:00|11500|11495|11670|11665|11700|11690|11290|11285|12105534
1391986800000|2014-02-09 23:00:00|11700|11695|11705|11705|11785|11775|11600|11600|8572246
1392073200000|2014-02-10 23:00:00|11745|11735|11665|11655|11745|11735|11575|11570|7318536
1392159600000|2014-02-11 23:00:00|11700|11690|11760|11755|11795|11790|11570|11565|7174966
1392246000000|2014-02-12 23:00:00|11740|11730|11895|11890|11900|11895|11730|11715|6271208
1392332400000|2014-02-13 23:00:00|11925|11915|11955|11950|12050|12045|11890|11885|8233414
1392591600000|2014-02-16 23:00:00|11940|11930|11940|11935|12045|12045|11905|11900|5910204
1392678000000|2014-02-17 23:00:00|11925|11925|11920|11910|11965|11960|11685|11675|8548680
1392764400000|2014-02-18 23:00:00|11920|11910|11990|11980|12035|12030|11905|11900|5871944
1392850800000|2014-02-19 23:00:00|11990|11980|11985|11975|12000|12000|11860|11855|5343290
1392937200000|2014-02-20 23:00:00|11985|11975|12115|12110|12140|12135|11985|11975|5875996
1393196400000|2014-02-23 23:00:00|12210|12200|12340|12330|12350|12350|12160|12155|7129802
1393282800000|2014-02-24 23:00:00|12490|12475|13080|13070|13080|13075|12490|12470|18034272
1393369200000|2014-02-25 23:00:00|13080|13070|12915|12910|13265|13260|12680|12675|13634718
1393455600000|2014-02-26 23:00:00|12915|12910|12885|12875|13145|13140|12775|12770|9416600
1393542000000|2014-02-27 23:00:00|12870|12850|12890|12885|12950|12950|12755|12750|7097802
1393801200000|2014-03-02 23:00:00|12750|12735|12630|12625|12820|12810|12605|12600|10231876
1393887600000|2014-03-03 23:00:00|12750|12735|13015|13010|13015|13015|12740|12735|9208158
1393974000000|2014-03-04 23:00:00|13015|13010|12920|12915|13045|13010|12860|12855|5357528
1394060400000|2014-03-05 23:00:00|12990|12965|12840|12830|13020|13010|12830|12825|4742418
1394146800000|2014-03-06 23:00:00|12775|12755|12740|12735|12835|12830|12685|12680|6144566
1394406000000|2014-03-09 23:00:00|12700|12655|12550|12545|12755|12750|12510|12505|7843072
1394492400000|2014-03-10 23:00:00|12550|12545|12505|12500|12555|12545|12430|12425|8273496
1394578800000|2014-03-11 23:00:00|12505|12500|12350|12345|12540|12535|12285|12280|8325602
1394665200000|2014-03-12 23:00:00|12430|12420|12365|12360|12480|12475|12345|12340|4718588
1394751600000|2014-03-13 23:00:00|12365|12360|12195|12185|12365|12360|12115|12110|6931154
1395010800000|2014-03-16 23:00:00|12175|12150|12265|12255|12360|12355|12160|12150|4474924
1395097200000|2014-03-17 23:00:00|12320|12300|12405|12400|12420|12410|12250|12240|5043492
1395183600000|2014-03-18 23:00:00|12450|12435|12300|12290|12605|12585|12290|12280|6633704
1395270000000|2014-03-19 23:00:00|12340|12315|12295|12285|12445|12440|12205|12200|6343064
1395356400000|2014-03-20 23:00:00|12135|12100|11990|11985|12160|12155|11975|11970|8710496
1395615600000|2014-03-23 23:00:00|12065|12010|12020|12010|12210|12205|11905|11900|6840474
1395702000000|2014-03-24 23:00:00|11990|11955|11980|11975|12125|12120|11915|11910|7311432
1395788400000|2014-03-25 23:00:00|12025|11980|12010|12005|12050|12040|11955|11950|5847888
1395874800000|2014-03-26 23:00:00|11995|11990|12160|12155|12210|12205|11995|11990|5618906
1395961200000|2014-03-27 23:00:00|12260|12255|12325|12315|12420|12415|12240|12235|6444856
1396216800000|2014-03-30 22:00:00|12400|12400|12320|12305|12415|12410|12260|12255|5424370
1396303200000|2014-03-31 22:00:00|12285|12250|12215|12205|12310|12305|12190|12185|4688916
1396389600000|2014-04-01 22:00:00|12225|12205|12330|12320|12330|12325|12125|12120|4726374
1396476000000|2014-04-02 22:00:00|12275|12265|12240|12230|12320|12305|12230|12225|3418808
1396562400000|2014-04-03 22:00:00|12225|12200|12190|12185|12245|12230|12105|12100|4874610
1396821600000|2014-04-06 22:00:00|12045|12040|11940|11930|12080|12060|11930|11920|4480866
1396908000000|2014-04-07 22:00:00|11925|11900|11710|11705|12005|12000|11680|11675|7512960
1396994400000|2014-04-08 22:00:00|11840|11810|11925|11915|11970|11970|11825|11800|5843834
1397080800000|2014-04-09 22:00:00|12000|12000|11805|11795|12025|12015|11800|11790|4867294
1397167200000|2014-04-10 22:00:00|11700|11685|11575|11570|11720|11700|11455|11450|7016410
1397426400000|2014-04-13 22:00:00|11390|11390|11640|11630|11650|11645|11315|11310|6892500
1397512800000|2014-04-14 22:00:00|11690|11650|11560|11555|11825|11820|11540|11535|5550504
1397599200000|2014-04-15 22:00:00|11610|11605|11800|11790|11815|11810|11590|11585|5315566
1398117600000|2014-04-21 22:00:00|12120|12025|12225|12215|12250|12245|11990|11985|7804262
1398204000000|2014-04-22 22:00:00|12255|12255|12175|12165|12275|12255|12070|12060|4014238
1398290400000|2014-04-23 22:00:00|12245|12200|12075|12060|12290|12285|12050|12050|4097238
1398376800000|2014-04-24 22:00:00|12095|12085|12045|12040|12200|12195|12020|12015|4624936
1398636000000|2014-04-27 22:00:00|12115|12100|12180|12170|12220|12215|12095|12090|4279330
1398722400000|2014-04-28 22:00:00|12175|12160|12205|12200|12240|12235|12150|12145|4857106
1398808800000|2014-04-29 22:00:00|12200|12180|12095|12090|12280|12275|12090|12090|6467282
1398895200000|2014-04-30 22:00:00|11750|11710|11920|11910|12075|12065|11675|11665|9372824
1398981600000|2014-05-01 22:00:00|11900|11900|11925|11915|12090|12080|11840|11825|9306278
1399240800000|2014-05-04 22:00:00|11920|11900|11870|11865|11925|11910|11685|11680|6413826
1399327200000|2014-05-05 22:00:00|11900|11875|11810|11800|11970|11965|11790|11790|4824338
1399413600000|2014-05-06 22:00:00|11790|11760|11680|11675|11865|11860|11655|11650|5926562
1399500000000|2014-05-07 22:00:00|11650|11645|11615|11610|11675|11665|11555|11550|6575012
1399586400000|2014-05-08 22:00:00|11620|11575|11700|11690|11715|11710|11595|11575|5689196
1399845600000|2014-05-11 22:00:00|11780|11750|11840|11835|11870|11865|11775|11750|5526126
1399932000000|2014-05-12 22:00:00|11950|11910|11825|11815|11995|11985|11800|11790|5260182
1400018400000|2014-05-13 22:00:00|11825|11815|11700|11690|11825|11820|11655|11655|6375492
1400104800000|2014-05-14 22:00:00|11690|11675|11520|11510|11690|11675|11515|11510|7246904
1400450400000|2014-05-18 22:00:00|11620|11600|11525|11520|11625|11620|11525|11520|6132538
1400536800000|2014-05-19 22:00:00|11535|11530|11565|11560|11590|11580|11505|11500|5918494
1400623200000|2014-05-20 22:00:00|11600|11580|11670|11665|11670|11665|11475|11465|6084960
1400709600000|2014-05-21 22:00:00|11675|11650|11715|11710|11755|11750|11670|11650|4523074
1400796000000|2014-05-22 22:00:00|11705|11700|11680|11670|11720|11715|11575|11570|4815320
1401055200000|2014-05-25 22:00:00|11695|11685|11800|11795|11810|11805|11695|11685|2685166
1401141600000|2014-05-26 22:00:00|11840|11805|11775|11770|11840|11820|11755|11750|3849154
1401228000000|2014-05-27 22:00:00|11740|11725|11590|11580|11760|11755|11540|11535|7791978
1401660000000|2014-06-01 22:00:00|11575|11570|11570|11565|11620|11600|11545|11535|7073172
1401746400000|2014-06-02 22:00:00|11600|11575|11685|11675|11755|11750|11580|11565|5730268
1401832800000|2014-06-03 22:00:00|11700|11675|11775|11770|11800|11795|11670|11665|5239404
1402005600000|2014-06-05 22:00:00|11900|11865|11815|11805|11900|11895|11805|11805|6893496
1402351200000|2014-06-09 22:00:00|11900|11860|12200|12195|12200|12195|11860|11850|8106356
1402437600000|2014-06-10 22:00:00|12350|12335|12220|12210|12395|12390|12175|12170|6461684
1402524000000|2014-06-11 22:00:00|12290|12285|12535|12530|12555|12550|12290|12285|7563978
1402610400000|2014-06-12 22:00:00|12510|12475|12380|12375|12545|12535|12300|12295|4692016
1402869600000|2014-06-15 22:00:00|12355|12350|12555|12550|12565|12560|12285|12275|5891296
1402956000000|2014-06-16 22:00:00|12575|12570|12760|12755|12795|12790|12575|12570|7056976
1403042400000|2014-06-17 22:00:00|12775|12760|12710|12700|12835|12820|12705|12700|4641346
1403128800000|2014-06-18 22:00:00|12705|12695|12655|12650|12730|12725|12575|12570|5672198
1403215200000|2014-06-19 22:00:00|12650|12645|12730|12725|12760|12760|12640|12625|6039432
1403474400000|2014-06-22 22:00:00|12735|12720|12575|12565|12760|12755|12565|12560|4119484
1403560800000|2014-06-23 22:00:00|12655|12605|12565|12560|12680|12670|12540|12535|4252114
1403647200000|2014-06-24 22:00:00|12475|12455|12455|12450|12530|12525|12390|12380|5382512
1403733600000|2014-06-25 22:00:00|12500|12475|12505|12500|12555|12550|12425|12420|4442332
1403820000000|2014-06-26 22:00:00|12510|12505|12550|12540|12585|12580|12440|12435|3275658
1404079200000|2014-06-29 22:00:00|12545|12525|12540|12535|12560|12550|12370|12365|4715332
1404165600000|2014-06-30 22:00:00|12510|12500|12530|12525|12610|12600|12425|12415|3511398
1404252000000|2014-07-01 22:00:00|12625|12610|12660|12655|12745|12740|12565|12555|5316792
1404338400000|2014-07-02 22:00:00|12695|12660|12705|12700|12730|12725|12595|12590|3840656
1404424800000|2014-07-03 22:00:00|12720|12705|12635|12625|12725|12710|12625|12625|2188376
1404684000000|2014-07-06 22:00:00|12625|12610|12610|12600|12635|12625|12505|12500|3019000
1404770400000|2014-07-07 22:00:00|12625|12590|12455|12450|12670|12665|12415|12415|3157086
1404856800000|2014-07-08 22:00:00|12445|12440|12380|12370|12520|12500|12310|12305|3929716
1404943200000|2014-07-09 22:00:00|12375|12360|12385|12380|12395|12390|12315|12310|3824804
1405029600000|2014-07-10 22:00:00|12400|12395|12385|12375|12445|12435|12335|12330|3025826
1405288800000|2014-07-13 22:00:00|12485|12480|12570|12565|12590|12585|12425|12420|2997806
1405375200000|2014-07-14 22:00:00|12560|12550|12580|12575|12770|12765|12560|12550|4150246
1405461600000|2014-07-15 22:00:00|12680|12610|12685|12680|12750|12750|12655|12610|3357192
1405548000000|2014-07-16 22:00:00|12650|12630|12700|12695|12720|12715|12575|12570|2934062
1405634400000|2014-07-17 22:00:00|12615|12605|12505|12495|12625|12615|12485|12480|3566030
1405893600000|2014-07-20 22:00:00|12500|12450|12385|12375|12500|12460|12355|12350|3644036
1405980000000|2014-07-21 22:00:00|12440|12425|12770|12760|12780|12780|12440|12425|3951158
1406066400000|2014-07-22 22:00:00|12745|12720|12780|12775|12790|12785|12700|12690|3162436
1406152800000|2014-07-23 22:00:00|12810|12800|12565|12555|12830|12825|12480|12470|4940988
1406239200000|2014-07-24 22:00:00|12550|12530|12705|12700|12790|12790|12500|12495|3614210
1406498400000|2014-07-27 22:00:00|12690|12670|12715|12710|12745|12740|12575|12570|3233368
1406584800000|2014-07-28 22:00:00|12745|12725|12810|12805|12925|12920|12740|12725|3546246
1406671200000|2014-07-29 22:00:00|12850|12845|12895|12890|12975|12970|12850|12845|3426424
1406757600000|2014-07-30 22:00:00|12945|12945|12920|12915|13070|13065|12765|12760|5729256
1406844000000|2014-07-31 22:00:00|12860|12755|12570|12565|12865|12815|12450|12445|7132112
1407103200000|2014-08-03 22:00:00|12670|12660|12595|12590|12720|12715|12535|12530|5507972
1407189600000|2014-08-04 22:00:00|12625|12605|12855|12850|12860|12855|12615|12605|6519210
1407276000000|2014-08-05 22:00:00|12780|12775|12625|12620|12800|12785|12575|12570|7009942
1407362400000|2014-08-06 22:00:00|12755|12750|12460|12455|12880|12865|12285|12275|9557684
1407448800000|2014-08-07 22:00:00|12385|12375|12305|12300|12425|12415|11970|11965|9027768
1407708000000|2014-08-10 22:00:00|12575|12555|12375|12365|12590|12575|12310|12305|5408844
1407794400000|2014-08-11 22:00:00|12350|12350|12290|12280|12450|12430|12265|12260|5092874
1407880800000|2014-08-12 22:00:00|12300|12280|12330|12320|12370|12365|12175|12170|4557214
1407967200000|2014-08-13 22:00:00|12325|12325|12360|12355|12420|12410|12285|12280|4138186
1408053600000|2014-08-14 22:00:00|12420|12420|12395|12385|12510|12505|12375|12365|3663782
1408312800000|2014-08-17 22:00:00|12440|12415|12525|12520|12575|12565|12420|12400|3060082
1408399200000|2014-08-18 22:00:00|12580|12550|12585|12580|12620|12610|12510|12505|3005476
1408485600000|2014-08-19 22:00:00|12635|12625|12770|12760|12775|12770|12630|12600|5055202
1408572000000|2014-08-20 22:00:00|12780|12770|12805|12800|12840|12835|12630|12630|4782770
1408658400000|2014-08-21 22:00:00|12775|12760|12720|12715|12840|12835|12705|12700|3687222
1408917600000|2014-08-24 22:00:00|12825|12815|12860|12855|12900|12900|12815|12805|2503036
1409004000000|2014-08-25 22:00:00|12895|12880|12940|12935|12960|12955|12850|12845|3709428
1409090400000|2014-08-26 22:00:00|12995|12980|12970|12965|13005|13000|12910|12900|3442674
1409176800000|2014-08-27 22:00:00|12990|12985|12920|12915|13035|13025|12885|12885|3973964
1409263200000|2014-08-28 22:00:00|12935|12900|12945|12935|13050|13045|12915|12900|4933400
1409522400000|2014-08-31 22:00:00|13000|12975|12955|12950|13100|13085|12855|12850|3013166
1409608800000|2014-09-01 22:00:00|13015|13005|12915|12910|13045|13030|12805|12800|4619722
1409695200000|2014-09-02 22:00:00|12895|12890|12960|12955|12995|12990|12875|12865|4619990
1409781600000|2014-09-03 22:00:00|12900|12875|12905|12900|13000|12995|12860|12860|4488922
1409868000000|2014-09-04 22:00:00|12900|12870|12760|12750|12975|12970|12720|12715|4672230
1410127200000|2014-09-07 22:00:00|12820|12805|12875|12865|12905|12900|12740|12730|3848530
1410213600000|2014-09-08 22:00:00|12915|12885|13205|13200|13325|13315|12705|12700|10153488
1410300000000|2014-09-09 22:00:00|13265|13250|13225|13220|13300|13275|13110|13105|5883448
1410386400000|2014-09-10 22:00:00|13270|13250|13325|13320|13445|13445|13170|13160|6673170
1410472800000|2014-09-11 22:00:00|13750|13735|13690|13680|13800|13790|13620|13610|11994218
1410732000000|2014-09-14 22:00:00|13690|13675|13745|13745|13835|13830|13665|13655|6411256
1410818400000|2014-09-15 22:00:00|13755|13740|13640|13630|13795|13790|13565|13560|5359032
1410904800000|2014-09-16 22:00:00|13750|13740|13855|13850|13920|13915|13710|13700|5569212
1410991200000|2014-09-17 22:00:00|13985|13970|14055|14050|14150|14145|13985|13970|8128318
1411077600000|2014-09-18 22:00:00|14155|14145|14100|14090|14155|14155|14020|14015|6927586
1411336800000|2014-09-21 22:00:00|14045|14000|14010|14000|14100|14095|13915|13915|7260128
1411423200000|2014-09-22 22:00:00|13940|13925|13815|13805|14035|14015|13770|13760|7256638
1411509600000|2014-09-23 22:00:00|13795|13760|13860|13855|14020|14015|13775|13755|5383724
1411596000000|2014-09-24 22:00:00|13950|13940|13955|13950|14090|14080|13900|13890|5688752
1411682400000|2014-09-25 22:00:00|13970|13925|14070|14065|14120|14115|13915|13905|5205270
1411941600000|2014-09-28 22:00:00|14110|14105|14185|14180|14190|14185|14040|14030|4749416
1412028000000|2014-09-29 22:00:00|14245|14200|14095|14085|14250|14230|14025|14020|4971700
1412114400000|2014-09-30 22:00:00|14075|14060|14165|14160|14310|14305|14075|14050|5815542
1412200800000|2014-10-01 22:00:00|14185|14175|13995|13985|14200|14195|13970|13960|6589922
1412287200000|2014-10-02 22:00:00|14045|14020|14080|14075|14100|14095|13895|13890|4256570
1412546400000|2014-10-05 22:00:00|14000|13980|13930|13920|14110|14100|13920|13875|3944990
1412632800000|2014-10-06 22:00:00|13920|13910|13580|13570|13920|13915|13560|13550|5272344
1412719200000|2014-10-07 22:00:00|13450|13425|13335|13330|13455|13440|13145|13140|7481142
1412805600000|2014-10-08 22:00:00|13520|13515|13200|13195|13550|13545|13175|13170|6666538
1412892000000|2014-10-09 22:00:00|13100|13090|12960|12950|13100|13095|12830|12825|8291658
1413151200000|2014-10-12 22:00:00|12700|12700|12885|12880|12975|12970|12675|12650|7172184
1413237600000|2014-10-13 22:00:00|12980|12975|12955|12940|13060|13060|12780|12770|5803650
1413324000000|2014-10-14 22:00:00|12925|12900|12675|12665|12975|12970|12500|12490|6844296
1413410400000|2014-10-15 22:00:00|12640|12635|12410|12405|12875|12875|12230|12225|10014316
1413496800000|2014-10-16 22:00:00|12470|12450|12940|12935|12960|12955|12410|12400|8949158
1413756000000|2014-10-19 22:00:00|13010|13000|13060|13055|13195|13195|12840|12835|7910332
1413842400000|2014-10-20 22:00:00|13050|13040|13230|13220|13230|13225|12820|12805|8319864
1413928800000|2014-10-21 22:00:00|13310|13300|13445|13435|13445|13440|13080|13075|8100610
1414015200000|2014-10-22 22:00:00|13455|13450|13460|13455|13500|13495|13315|13305|5069174
1414101600000|2014-10-23 22:00:00|13485|13475|13350|13340|13520|13495|13175|13165|5623658
1414364400000|2014-10-26 23:00:00|13740|13655|13360|13355|13740|13655|13275|13270|6487354
1414450800000|2014-10-27 23:00:00|13200|13145|12740|12735|13200|13165|12510|12505|23564950
1414537200000|2014-10-28 23:00:00|12705|12700|12760|12755|13020|13010|12635|12625|15684378
1414623600000|2014-10-29 23:00:00|13195|13190|13525|13520|13580|13575|12905|12850|19337188
1414710000000|2014-10-30 23:00:00|13800|13750|13410|13405|13950|13905|13380|13375|9399812
1414969200000|2014-11-02 23:00:00|13485|13470|13160|13150|13500|13495|12935|12930|9020648
1415055600000|2014-11-03 23:00:00|13235|13225|13075|13070|13235|13225|12975|12970|6339758
1415142000000|2014-11-04 23:00:00|12765|12735|13115|13110|13150|13140|12740|12705|7151846
1415228400000|2014-11-05 23:00:00|13130|13090|13135|13130|13240|13235|12905|12900|7647546
1415314800000|2014-11-06 23:00:00|13185|13165|13005|13000|13225|13220|12955|12950|6046726
1415574000000|2014-11-09 23:00:00|12985|12980|12880|12870|13075|13070|12800|12800|6765544
1415660400000|2014-11-10 23:00:00|12935|12910|13175|13165|13200|13195|12915|12905|6344778
1415746800000|2014-11-11 23:00:00|13200|13175|13175|13170|13250|13245|13115|13110|5200660
1415833200000|2014-11-12 23:00:00|13245|13200|13150|13145|13250|13245|13055|13050|7069498
1415919600000|2014-11-13 23:00:00|13320|13300|13030|13020|13345|13340|12985|12985|7818006
1416178800000|2014-11-16 23:00:00|12990|12975|13060|13055|13110|13105|12865|12855|5736658
1416265200000|2014-11-17 23:00:00|13010|13005|13080|13075|13105|13100|12960|12950|4311348
1416351600000|2014-11-18 23:00:00|13100|13090|13225|13215|13315|13315|13100|13090|4924030
1416438000000|2014-11-19 23:00:00|13210|13205|13165|13160|13270|13260|13100|13095|4030670
1416524400000|2014-11-20 23:00:00|13260|13250|13315|13305|13340|13330|13160|13145|3979834
1416783600000|2014-11-23 23:00:00|13290|13265|13330|13325|13400|13395|13270|13255|3633698
1416870000000|2014-11-24 23:00:00|13325|13310|13310|13300|13415|13410|13225|13220|5622212
1416956400000|2014-11-25 23:00:00|13390|13375|13345|13340|13410|13405|13275|13260|3965546
1417042800000|2014-11-26 23:00:00|13350|13315|13470|13470|13500|13500|13330|13315|2761734
1417129200000|2014-11-27 23:00:00|13500|13495|13695|13690|13695|13695|13500|13485|4098796
1417388400000|2014-11-30 23:00:00|13700|13665|13675|13665|13830|13820|13615|13610|5454956
1417474800000|2014-12-01 23:00:00|13700|13685|13895|13890|13930|13925|13695|13685|6639724
1417561200000|2014-12-02 23:00:00|13910|13900|13875|13870|14150|14145|13865|13865|6975132
1417647600000|2014-12-03 23:00:00|13955|13925|13775|13770|14040|14035|13755|13750|4284798
1417734000000|2014-12-04 23:00:00|13875|13865|14045|14035|14095|14090|13870|13850|4395270
1417993200000|2014-12-07 23:00:00|14110|14095|14000|13995|14240|14240|13855|13855|4748532
1418079600000|2014-12-08 23:00:00|13975|13960|13790|13780|14075|14070|13770|13765|5846204
1418166000000|2014-12-09 23:00:00|13895|13875|13805|13800|14030|14030|13770|13765|5843532
1418252400000|2014-12-10 23:00:00|13870|13850|13805|13800|13890|13880|13660|13655|4067338
1418338800000|2014-12-11 23:00:00|13730|13700|13495|13490|13840|13830|13470|13470|4488554
1418598000000|2014-12-14 23:00:00|13300|13205|13210|13200|13415|13405|13135|13130|5845400
1418684400000|2014-12-15 23:00:00|13120|13100|13005|12995|13120|13105|12805|12800|8168114
1418770800000|2014-12-16 23:00:00|12995|12975|13025|13015|13065|13060|12920|12915|6647064
1418857200000|2014-12-17 23:00:00|13215|13135|13355|13350|13370|13365|13140|13115|7579488
1418943600000|2014-12-18 23:00:00|13840|13720|13330|13320|13900|13765|13175|13170|7346632
1419202800000|2014-12-21 23:00:00|13365|13350|13340|13340|13380|13365|13170|13160|6361450
1419289200000|2014-12-22 23:00:00|13400|13375|13040|13035|13465|13455|12990|12985|5059890
1419807600000|2014-12-28 23:00:00|13650|13555|13235|13225|13655|13650|13155|13150|8928530
1419894000000|2014-12-29 23:00:00|13265|13250|13020|13015|13270|13260|12980|12975|5568886
1420153200000|2015-01-01 23:00:00|13195|13105|13155|13145|13325|13305|13035|13030|7289356
1420412400000|2015-01-04 23:00:00|13265|13250|13295|13290|13350|13345|13215|13200|7036260
1420498800000|2015-01-05 23:00:00|13285|13280|13225|13210|13295|13290|13085|13075|6421070
1420585200000|2015-01-06 23:00:00|13200|13195|13255|13250|13325|13315|13195|13190|6995828
1420671600000|2015-01-07 23:00:00|13345|13325|13505|13495|13550|13540|13330|13285|9400204
1420758000000|2015-01-08 23:00:00|13500|13500|13530|13525|13635|13630|13485|13480|5765984
1421017200000|2015-01-11 23:00:00|13600|13585|13710|13700|13735|13730|13560|13550|4820740
1421103600000|2015-01-12 23:00:00|13755|13750|13930|13925|13990|13980|13725|13705|6844304
1421190000000|2015-01-13 23:00:00|13900|13895|13885|13880|14055|14050|13800|13790|7363462
1421276400000|2015-01-14 23:00:00|14025|14000|14205|14200|14215|14210|13625|13615|10947626
1421362800000|2015-01-15 23:00:00|14195|14175|14075|14065|14250|14240|13995|13985|8398262
1421622000000|2015-01-18 23:00:00|14215|14200|14630|14625|14650|14650|14170|14155|7638514
1421708400000|2015-01-19 23:00:00|14600|14595|14500|14490|14660|14650|14460|14455|9382368
1421794800000|2015-01-20 23:00:00|14515|14510|14445|14435|14550|14545|14290|14285|7469982
1421881200000|2015-01-21 23:00:00|14605|14600|14395|14385|14670|14660|14065|14060|10048000
1421967600000|2015-01-22 23:00:00|14510|14495|14645|14640|14675|14670|14475|14470|10372936
1422226800000|2015-01-25 23:00:00|14550|14535|14835|14825|14985|14985|14515|14510|8912604
1422313200000|2015-01-26 23:00:00|15010|15000|14865|14850|15175|15165|14845|14840|9018512
1422399600000|2015-01-27 23:00:00|15015|15000|14960|14960|15115|15095|14900|14885|2549652
1422486000000|2015-01-28 23:00:00|14895|14880|14970|14960|15175|15170|14865|14810|6788290
1422572400000|2015-01-29 23:00:00|15210|15200|14870|14865|15290|15275|14760|14755|12607482
1422831600000|2015-02-01 23:00:00|14895|14875|14585|14580|14950|14940|14545|14540|8878258
1422918000000|2015-02-02 23:00:00|14700|14650|14465|14455|14700|14665|14380|14370|7467454
1423004400000|2015-02-03 23:00:00|14610|14600|14150|14140|14625|14610|13925|13915|14139280
1423090800000|2015-02-04 23:00:00|14575|14560|14110|14100|14595|14565|14075|14075|10616398
1423177200000|2015-02-05 23:00:00|14120|14110|13955|13950|14130|14120|13835|13830|13986324
1423436400000|2015-02-08 23:00:00|14055|14000|13840|13835|14095|14050|13720|13710|8124622
1423522800000|2015-02-09 23:00:00|13865|13850|14060|14055|14115|14115|13800|13790|8576618
1423609200000|2015-02-10 23:00:00|14070|14060|14050|14040|14245|14240|13920|13915|7239968
1423695600000|2015-02-11 23:00:00|14145|14120|14110|14105|14190|14180|13955|13950|6496892
1423782000000|2015-02-12 23:00:00|14145|14125|14235|14225|14320|14320|14080|14070|6729742
1424041200000|2015-02-15 23:00:00|14330|14305|14150|14145|14350|14340|14080|14075|5195882
1424127600000|2015-02-16 23:00:00|14235|14155|14385|14380|14405|14400|14150|14140|6124330
1424214000000|2015-02-17 23:00:00|14510|14455|14685|14680|14695|14695|14490|14450|8068102
1424300400000|2015-02-18 23:00:00|14725|14700|14860|14855|14880|14875|14560|14555|5813520
1424386800000|2015-02-19 23:00:00|14800|14785|15485|15480|15875|15870|14670|14660|22264212
1424646000000|2015-02-22 23:00:00|15940|15910|15640|15630|15980|15975|15605|15600|10745032
1424732400000|2015-02-23 23:00:00|15700|15655|15590|15580|15725|15720|15460|15455|7608674
1424818800000|2015-02-24 23:00:00|15550|15540|15565|15560|15725|15720|15475|15470|4659994
1424905200000|2015-02-25 23:00:00|15570|15550|15795|15790|15845|15840|15505|15485|5775056
1424991600000|2015-02-26 23:00:00|15870|15860|15970|15960|15990|15985|15730|15725|5827438
1425250800000|2015-03-01 23:00:00|16000|15995|15845|15840|16025|16020|15805|15800|5555316
1425337200000|2015-03-02 23:00:00|15920|15900|15780|15775|15920|15910|15735|15730|5442688
1425423600000|2015-03-03 23:00:00|15770|15755|15785|15780|15850|15850|15600|15590|5297258
1425510000000|2015-03-04 23:00:00|15810|15800|15900|15890|15945|15935|15810|15790|4545506
1425596400000|2015-03-05 23:00:00|15915|15905|16040|16035|16190|16185|15910|15900|5931710
1425855600000|2015-03-08 23:00:00|16070|16060|16000|15995|16150|16130|15845|15840|7155868
1425942000000|2015-03-09 23:00:00|16075|16030|16300|16295|16410|16400|16035|16030|7400252
1426028400000|2015-03-10 23:00:00|16320|16300|16275|16270|16475|16470|16135|16080|6419622
1426114800000|2015-03-11 23:00:00|16325|16315|16320|16315|16415|16405|16245|16235|4303426
1426201200000|2015-03-12 23:00:00|16420|16405|16880|16875|16880|16875|16345|16335|7208206
1426460400000|2015-03-15 23:00:00|16990|16970|17260|17255|17265|17255|16920|16915|6478746
1426546800000|2015-03-16 23:00:00|17320|17300|16945|16940|17360|17355|16780|16775|6771844
1426633200000|2015-03-17 23:00:00|16970|16955|16975|16970|17225|17220|16880|16875|6618126
1426719600000|2015-03-18 23:00:00|17040|17025|17065|17060|17105|17095|16800|16750|6400590
1426806000000|2015-03-19 23:00:00|17100|17085|17150|17145|17175|17170|16965|16960|6056988
1427065200000|2015-03-22 23:00:00|17100|17095|16930|16925|17155|17140|16775|16770|4634552
1427151600000|2015-03-23 23:00:00|16955|16950|17250|17240|17300|17290|16910|16905|5936570
1427238000000|2015-03-24 23:00:00|17225|17200|17035|17020|17250|17235|17010|17005|5387820
1427324400000|2015-03-25 23:00:00|17040|17025|16720|16710|17045|17025|16530|16525|7793068
1427410800000|2015-03-26 23:00:00|18990|18850|18435|18425|19100|19085|18175|18165|27305222
1427666400000|2015-03-29 22:00:00|18450|18435|18785|18775|18825|18815|18105|18100|9902206
1427752800000|2015-03-30 22:00:00|18925|18910|18590|18580|18925|18920|18530|18520|8231894
1427839200000|2015-03-31 22:00:00|18600|18585|18825|18820|19085|19075|18475|18460|8086960
1428357600000|2015-04-06 22:00:00|19300|19295|18980|18975|19350|19340|18875|18865|7243068
1428444000000|2015-04-07 22:00:00|19075|19055|19130|19120|19130|19120|18785|18775|9017918
1428530400000|2015-04-08 22:00:00|19205|19150|19045|19035|19210|19200|18965|18955|7302802
1428616800000|2015-04-09 22:00:00|19155|19135|19635|19630|19700|19695|19095|19080|7988874
1428876000000|2015-04-12 22:00:00|19675|19665|19480|19475|19725|19715|19455|19450|5657088
1428962400000|2015-04-13 22:00:00|19635|19580|19385|19380|19665|19660|19355|19350|5000394
1429048800000|2015-04-14 22:00:00|19425|19400|19415|19400|19545|19535|19360|19355|3322626
1429135200000|2015-04-15 22:00:00|19300|19275|19100|19090|19330|19320|18940|18930|6441052
1429221600000|2015-04-16 22:00:00|18870|18865|18860|18850|19165|19145|18650|18600|7535130
1429480800000|2015-04-19 22:00:00|18875|18865|19110|19095|19400|19395|18870|18855|6819778
1429567200000|2015-04-20 22:00:00|19315|19300|19655|19650|19740|19735|19300|19125|8244808
1429653600000|2015-04-21 22:00:00|19795|19750|19575|19565|19900|19895|19375|19370|6848470
1429740000000|2015-04-22 22:00:00|19770|19750|19315|19305|19800|19755|19270|19260|5551574
1429826400000|2015-04-23 22:00:00|19385|19355|19490|19480|19725|19720|19350|19335|5706828
1430085600000|2015-04-26 22:00:00|19635|19600|19695|19690|20015|20005|19615|15050|7167628
1430172000000|2015-04-27 22:00:00|19510|19505|19200|19190|19535|19510|18965|18960|9859128
1430258400000|2015-04-28 22:00:00|19250|19200|18680|18670|19435|19430|18625|18620|7737340
1430344800000|2015-04-29 22:00:00|18800|18750|18885|18875|19205|19185|18130|18115|11037526
1430690400000|2015-05-03 22:00:00|19365|19355|19075|19065|19420|19390|18975|18960|6541870
1430776800000|2015-05-04 22:00:00|19080|19060|18565|18560|19245|19235|18550|18545|7420874
1430863200000|2015-05-05 22:00:00|18540|18525|18380|18370|18750|18740|18225|18215|7519156
1430949600000|2015-05-06 22:00:00|18320|18300|18490|18480|18525|18515|18040|18030|9339840
1431036000000|2015-05-07 22:00:00|18745|18675|18665|18655|18770|18750|18415|18405|7586760
1431295200000|2015-05-10 22:00:00|18750|18700|18780|18775|18875|18870|18565|18555|4680050
1431381600000|2015-05-11 22:00:00|18725|18700|18655|18640|18750|18745|18460|18455|7455484
1431468000000|2015-05-12 22:00:00|18600|18565|18430|18420|18600|18570|18350|18325|7587956
1431900000000|2015-05-17 22:00:00|18465|18450|18690|18680|18765|18760|18410|18400|7137500
1431986400000|2015-05-18 22:00:00|18810|18800|19125|19115|19165|19160|18795|18775|6002620
1432072800000|2015-05-19 22:00:00|19185|19175|19140|19135|19230|19225|18950|18940|4503240
1432159200000|2015-05-20 22:00:00|19145|19130|19230|19220|19305|19295|19105|19100|4747738
1432245600000|2015-05-21 22:00:00|19250|19235|19405|19400|19440|19435|19235|19225|4989378
1432591200000|2015-05-25 22:00:00|19435|19425|19540|19530|19750|19745|19385|19380|6808770
1432677600000|2015-05-26 22:00:00|19600|19570|19685|19675|19700|19690|19445|19440|5338774
1432764000000|2015-05-27 22:00:00|19600|19575|19345|19335|19665|19660|19320|19315|6853986
1432850400000|2015-05-28 22:00:00|19495|19485|19005|19000|19515|19495|18970|18965|9272116
1433109600000|2015-05-31 22:00:00|19155|19145|19460|19455|19485|19475|19125|19115|6838072
1433196000000|2015-06-01 22:00:00|19610|19600|19240|19235|19620|19600|19125|19115|6202256
1433282400000|2015-06-02 22:00:00|19270|19250|19135|19125|19365|19345|19065|19060|4683930
1433368800000|2015-06-03 22:00:00|19090|19050|19050|19045|19170|19165|18765|18760|5357474
1433368800000|2015-06-03 22:00:00|19090|19050|19050|19045|19170|19165|18765|18760|5357474
1433714400000|2015-06-07 22:00:00|19090|19050|18610|18600|19095|19075|18545|18545|6394490
1433800800000|2015-06-08 22:00:00|18675|18650|18500|18485|18800|18790|18445|18440|5803614
1433887200000|2015-06-09 22:00:00|18485|18460|18985|18975|19020|19010|18475|18460|5713458
1433973600000|2015-06-10 22:00:00|19345|19300|19190|19185|19345|19330|19095|19080|5127186
1434060000000|2015-06-11 22:00:00|19125|19115|19015|19000|19315|19305|18935|18925|4603152
1434319200000|2015-06-14 22:00:00|18850|18835|18520|18510|18895|18880|18510|18505|4397762
1434405600000|2015-06-15 22:00:00|18460|18445|18505|18495|18540|18530|18205|18195|8004160
1434492000000|2015-06-16 22:00:00|18610|18600|18230|18215|18640|18635|18055|18050|7118724
1434578400000|2015-06-17 22:00:00|18130|18120|18185|18170|18215|18205|17695|17690|9273738
1434664800000|2015-06-18 22:00:00|18360|18325|18320|18310|18575|18565|18230|18225|6521504
1434924000000|2015-06-21 22:00:00|18540|18535|18865|18860|18890|18885|18435|18410|7911070
1435010400000|2015-06-22 22:00:00|19025|19000|18835|18825|19045|19030|18810|18805|5215136
1435096800000|2015-06-23 22:00:00|18815|18800|18920|18910|18990|18975|18645|18635|5218878
1435183200000|2015-06-24 22:00:00|18845|18825|18850|18845|19035|19030|18630|18620|5092344
1435269600000|2015-06-25 22:00:00|18695|18655|18665|18660|18815|18810|18500|18490|4396136
1435528800000|2015-06-28 22:00:00|18000|17950|18310|18300|18450|18440|17875|17850|7178436
1435615200000|2015-06-29 22:00:00|18420|18400|18245|18240|18440|18405|18030|18020|6006392
1435701600000|2015-06-30 22:00:00|18440|18400|18585|18580|18725|18720|18385|18375|6461324
1435788000000|2015-07-01 22:00:00|18770|18730|18585|18575|18820|18810|18420|18415|4385980
1435874400000|2015-07-02 22:00:00|18545|18365|18455|18450|18590|18580|18360|18355|3070276
1436133600000|2015-07-05 22:00:00|18100|18080|18570|18560|18600|18595|18100|18080|4238258
1436220000000|2015-07-06 22:00:00|18580|18550|18285|18280|18590|18580|18230|18225|5755428
1436306400000|2015-07-07 22:00:00|18300|18275|18170|18165|18370|18360|18040|18030|5992626
1436392800000|2015-07-08 22:00:00|18295|18270|18595|18585|18715|18705|18230|18225|4855794
1436479200000|2015-07-09 22:00:00|18960|18950|19175|19165|19270|19260|18870|18865|5868084
1436738400000|2015-07-12 22:00:00|19565|19550|19670|19665|19750|19745|19540|19530|5706594
1436824800000|2015-07-13 22:00:00|19695|19690|19645|19635|19720|19695|19525|19520|3715990
1436911200000|2015-07-14 22:00:00|19720|19715|19865|19860|19990|19985|19685|19680|5044476
1436997600000|2015-07-15 22:00:00|19995|19980|20080|20065|20220|20215|19945|19925|6473532
1437084000000|2015-07-16 22:00:00|20145|20135|20050|20045|20310|20295|20040|20030|4512864
1437343200000|2015-07-19 22:00:00|20245|20230|20290|20280|20490|20485|20150|20135|4154738
1437429600000|2015-07-20 22:00:00|20395|20350|19955|19945|20475|20460|19935|19925|4037200
1437516000000|2015-07-21 22:00:00|19895|19880|19965|19960|20165|20165|19810|19800|4425076
1437602400000|2015-07-22 22:00:00|20145|20115|19835|19830|20185|20180|19660|19650|6370374
1437688800000|2015-07-23 22:00:00|19840|19835|19850|19845|20125|20120|19795|19785|3736338
1437948000000|2015-07-26 22:00:00|19750|19700|19460|19455|19805|19795|19320|19310|4729178
1438034400000|2015-07-27 22:00:00|19690|19555|19625|19615|19880|19870|19535|19530|4012200
1438120800000|2015-07-28 22:00:00|19845|19800|20000|19995|20010|20005|19715|19710|3711522
1438207200000|2015-07-29 22:00:00|20280|20250|19895|19890|20290|20275|19805|19800|6073698
1438293600000|2015-07-30 22:00:00|19995|19950|19950|19940|20060|20050|19790|19785|4437898
1438552800000|2015-08-02 22:00:00|20175|20150|20455|20450|20485|20480|20095|20080|4426922
1438639200000|2015-08-03 22:00:00|20525|20500|20395|20385|20685|20675|20300|20290|5189990
1438725600000|2015-08-04 22:00:00|20535|20500|20525|20520|20570|20565|20345|20340|4589524
1438812000000|2015-08-05 22:00:00|20750|20740|19825|19820|20750|20745|19730|19720|9085214
1438898400000|2015-08-06 22:00:00|19920|19900|19420|19410|19925|19910|19370|19365|8129006
1439157600000|2015-08-09 22:00:00|19660|19605|19580|19570|19660|19635|19300|19295|5044714
1439244000000|2015-08-10 22:00:00|19615|19605|19475|19465|19625|19615|19335|19325|4018092
1439330400000|2015-08-11 22:00:00|19250|19240|18830|18825|19255|19240|18820|18815|4990500
1439416800000|2015-08-12 22:00:00|19150|19100|19135|19125|19295|19285|19070|19065|5192998
1439503200000|2015-08-13 22:00:00|19025|19020|19390|19380|19495|19485|19020|19005|6644230
1439762400000|2015-08-16 22:00:00|19610|19600|19610|19605|19755|19750|19320|19315|5263784
1439848800000|2015-08-17 22:00:00|19680|19650|19855|19845|19915|19905|19645|19640|5227164
1439935200000|2015-08-18 22:00:00|19830|19825|19640|19625|19875|19870|19530|19525|4765658
1440021600000|2015-08-19 22:00:00|19540|19535|19195|19190|19670|19665|19080|19075|5485094
1440108000000|2015-08-20 22:00:00|18650|18605|18495|18485|18830|18825|18445|18440|8286130
1440367200000|2015-08-23 22:00:00|17750|17715|17585|17580|17750|17730|16975|16960|15504018
1440453600000|2015-08-24 22:00:00|17545|17530|18120|18115|18435|18430|17540|17530|13228636
1440540000000|2015-08-25 22:00:00|17780|17750|17885|17875|18110|18105|17410|17405|11699814
1440626400000|2015-08-26 22:00:00|18685|18500|18480|18475|18735|18725|18285|18275|8984906
1440712800000|2015-08-27 22:00:00|18935|18900|18480|18475|18950|18905|18305|18300|6320818
1440972000000|2015-08-30 22:00:00|18520|18500|18595|18590|18780|18775|18475|18465|5326174
1441058400000|2015-08-31 22:00:00|18250|18225|17925|17920|18280|18255|17900|17890|7372574
1441144800000|2015-09-01 22:00:00|18175|18125|18225|18210|18450|18440|18030|18025|4788432
1441231200000|2015-09-02 22:00:00|18745|18600|18630|18625|18770|18755|18545|18540|5927900
1441317600000|2015-09-03 22:00:00|18475|18460|18250|18245|18490|18475|18185|18175|5176576
1441576800000|2015-09-06 22:00:00|18445|18430|18260|18255|18545|18535|18160|18155|3105820
1441663200000|2015-09-07 22:00:00|18350|18320|18550|18540|18675|18665|18350|18320|3764376
1441749600000|2015-09-08 22:00:00|18925|18900|18780|18775|19100|19090|18745|18735|4873380
1441836000000|2015-09-09 22:00:00|18550|18510|18715|18710|18825|18815|18500|18495|4176858
1441922400000|2015-09-10 22:00:00|18760|18755|18600|18590|18785|18780|18450|18440|4305922
1442181600000|2015-09-13 22:00:00|18745|18650|18415|18405|18745|18725|18395|18380|4425182
1442268000000|2015-09-14 22:00:00|18435|18420|18520|18510|18560|18555|18340|18330|3947558
1442354400000|2015-09-15 22:00:00|18700|18630|18530|18525|18705|18660|18435|18430|3900572
1442440800000|2015-09-16 22:00:00|18665|18600|18620|18615|18720|18715|18440|18430|4415112
1442527200000|2015-09-17 22:00:00|18450|18430|18430|18425|18695|18685|18285|18280|5020152
1442786400000|2015-09-20 22:00:00|18490|18485|18930|18925|18940|18930|18445|18425|5627242
1442872800000|2015-09-21 22:00:00|18665|18655|18250|18245|18715|18695|18220|18215|7081872
1442959200000|2015-09-22 22:00:00|18320|18295|18615|18605|18635|18630|18210|18205|5666232
1443045600000|2015-09-23 22:00:00|18540|18440|18060|18055|18650|18640|18060|18050|6163000
1443132000000|2015-09-24 22:00:00|18460|18450|18680|18670|18835|18830|18370|18365|6713098
1443391200000|2015-09-27 22:00:00|19370|19350|18530|18525|19625|19600|18505|18500|14364150
1443477600000|2015-09-28 22:00:00|18345|18260|17915|17910|18345|18260|17755|17750|11623188
1443564000000|2015-09-29 22:00:00|18155|18150|17890|17885|18180|18175|17875|17870|7179656
1443650400000|2015-09-30 22:00:00|18345|18250|18135|18130|18475|18470|18090|18085|7141940
1443736800000|2015-10-01 22:00:00|18420|18400|17885|17875|18445|18440|17745|17740|7408284
1443996000000|2015-10-04 22:00:00|18225|18195|18320|18310|18450|18445|18115|18105|5834868
1444082400000|2015-10-05 22:00:00|18505|18500|18355|18350|18590|18585|18290|18280|4467306
1444168800000|2015-10-06 22:00:00|18450|18405|18020|18005|18450|18410|17970|17965|5784178
1444255200000|2015-10-07 22:00:00|18090|18075|17945|17940|18190|18185|17715|17705|5673140
1444341600000|2015-10-08 22:00:00|18100|18095|17845|17835|18100|18095|17665|17660|5928798
1444600800000|2015-10-11 22:00:00|17870|17865|18155|18145|18180|18170|17830|17825|4991242
1444687200000|2015-10-12 22:00:00|18240|18200|17840|17835|18290|18285|17775|17770|6624436
1444773600000|2015-10-13 22:00:00|17700|17685|17325|17320|17740|17730|17285|17280|8339742
1444860000000|2015-10-14 22:00:00|17520|17500|17360|17355|17550|17545|17265|17260|8425610
1444946400000|2015-10-15 22:00:00|17560|17555|18035|18030|18045|18035|17535|17525|8490664
1445205600000|2015-10-18 22:00:00|18295|18250|18440|18435|18525|18520|18210|18180|6022634
1445292000000|2015-10-19 22:00:00|18575|18565|18205|18200|18625|18620|18190|18185|4939730
1445378400000|2015-10-20 22:00:00|18100|18060|17820|17810|18100|18070|17765|17755|5946666
1445464800000|2015-10-21 22:00:00|17940|17900|17870|17860|17975|17965|17590|17585|7233054
1445551200000|2015-10-22 22:00:00|18150|18140|18625|18620|18695|18690|18115|18105|6856910
1445814000000|2015-10-25 23:00:00|18790|18780|18615|18610|18890|18880|18575|18570|5455264
1445900400000|2015-10-26 23:00:00|18650|18630|18805|18800|18840|18835|18460|18450|5093242
1445986800000|2015-10-27 23:00:00|18850|18845|19130|19120|19150|19145|18850|18845|7277514
1446073200000|2015-10-28 23:00:00|18750|18745|18200|18190|18975|18970|18060|18050|16783246
1446159600000|2015-10-29 23:00:00|18100|18005|18085|18075|18425|18420|17885|17875|10259528
1446418800000|2015-11-01 23:00:00|18145|18100|18175|18170|18435|18425|18005|18000|6826334
1446505200000|2015-11-02 23:00:00|18390|18375|18405|18400|18420|18415|18210|18200|6817524
1446591600000|2015-11-03 23:00:00|18500|18450|18550|18540|18695|18690|18490|18450|7041458
1446678000000|2015-11-04 23:00:00|18555|18520|18865|18860|19240|19235|18550|18520|9403718
1446764400000|2015-11-05 23:00:00|18965|18930|19020|19010|19070|19065|18660|18655|7112046
1447023600000|2015-11-08 23:00:00|18975|18960|18750|18740|19050|19040|18690|18690|4639920
1447110000000|2015-11-09 23:00:00|18825|18800|18715|18705|18945|18940|18660|18660|4353076
1447196400000|2015-11-10 23:00:00|18870|18850|18855|18850|18950|18945|18790|18785|5006144
1447282800000|2015-11-11 23:00:00|18850|18800|18750|18745|18950|18945|18655|18650|5936096
1447369200000|2015-11-12 23:00:00|18600|18505|18540|18530|18600|18595|18310|18305|5789078
1447628400000|2015-11-15 23:00:00|18450|18440|18440|18435|18600|18590|18290|18285|5658080
1447714800000|2015-11-16 23:00:00|18560|18550|18990|18985|18990|18985|18550|18520|6654654
1447801200000|2015-11-17 23:00:00|18900|18890|18905|18895|19175|19170|18805|18800|5929590
1447887600000|2015-11-18 23:00:00|19250|19150|18940|18935|19420|19415|18870|18865|8417284
1447974000000|2015-11-19 23:00:00|19155|19150|19145|19140|19245|19240|18945|18935|5613516
1448233200000|2015-11-22 23:00:00|19100|19090|19090|19075|19140|19135|18875|18870|4610284
1448319600000|2015-11-23 23:00:00|18860|18825|18765|18760|18880|18875|18555|18550|6706500
1448406000000|2015-11-24 23:00:00|18850|18800|19170|19160|19215|19210|18805|18800|5412842
1448492400000|2015-11-25 23:00:00|19255|19250|19305|19300|19345|19335|19175|19155|3724164
1448578800000|2015-11-26 23:00:00|19275|19255|19265|19255|19340|19330|19130|19125|3185744
1448838000000|2015-11-29 23:00:00|19400|19375|19430|19420|19525|19520|19310|19305|5039644
1448924400000|2015-11-30 23:00:00|19500|19480|19625|19615|19780|19775|19495|19480|7947528
1449010800000|2015-12-01 23:00:00|19785|19775|19935|19925|20040|20035|19785|19775|6039380
1449097200000|2015-12-02 23:00:00|19955|19945|19455|19450|20170|20165|19345|19340|7591714
1449183600000|2015-12-03 23:00:00|19150|19130|19390|19380|19545|19540|19150|19125|6236226
1449442800000|2015-12-06 23:00:00|19695|19650|19780|19775|19985|19980|19680|19650|6340166
1449529200000|2015-12-07 23:00:00|19750|12600|19535|19525|19995|19985|19445|12600|5525380
1449615600000|2015-12-08 23:00:00|19650|12600|19480|19475|19850|19840|19425|12600|5628116
1449702000000|2015-12-09 23:00:00|19385|19350|19445|19435|19470|19465|19225|19220|2960906
1449788400000|2015-12-10 23:00:00|19385|19375|18970|18960|19490|19485|18935|18930|5939398
1450047600000|2015-12-13 23:00:00|18940|18930|18795|18790|19185|19180|18655|18650|4952026
1450134000000|2015-12-14 23:00:00|18980|18945|19225|19215|19240|19235|18825|18820|6359940
1450220400000|2015-12-15 23:00:00|19250|19225|19340|19335|19475|19475|19170|19165|5591594
1450306800000|2015-12-16 23:00:00|19650|19625|19590|19580|19765|19755|19365|19360|6226722
1450393200000|2015-12-17 23:00:00|19475|19460|19485|19475|19525|19515|19295|19285|4527372
1450652400000|2015-12-20 23:00:00|19520|19435|19610|19595|19725|19720|19360|19355|5245022
1450738800000|2015-12-21 23:00:00|19500|19430|19310|19305|19585|19575|19210|19205|4255862
1450825200000|2015-12-22 23:00:00|19540|19445|19700|19695|19795|19785|19435|19425|3611952
1451257200000|2015-12-27 23:00:00|19800|19750|19835|19830|19865|19855|19645|19640|2561774
1451343600000|2015-12-28 23:00:00|19950|19900|19965|19960|20000|19995|19895|19880|2799068
1451430000000|2015-12-29 23:00:00|20125|20100|20010|20005|20150|20145|19890|19885|3451836
1451862000000|2016-01-03 23:00:00|19745|19700|19665|19655|19925|19915|19620|19615|4606596
1451948400000|2016-01-04 23:00:00|20250|20235|20185|20180|20335|20325|19750|19750|6632200
1452034800000|2016-01-05 23:00:00|20150|20125|19905|19900|20170|20160|19790|19785|4144376
1452121200000|2016-01-06 23:00:00|19505|19500|19395|19385|19725|19665|19210|19205|7424844
1452207600000|2016-01-07 23:00:00|19300|19290|19050|19045|19530|19525|19045|19040|5991632
1452466800000|2016-01-10 23:00:00|18785|18750|18765|18760|19015|19005|18685|18675|4759230
1452553200000|2016-01-11 23:00:00|18700|18670|19040|19030|19275|19270|18600|18585|5355354
1452639600000|2016-01-12 23:00:00|19190|19175|18990|18975|19295|19285|18945|18935|4460432
1452726000000|2016-01-13 23:00:00|18765|18750|18770|18760|18945|18915|18295|18285|5935484
1452812400000|2016-01-14 23:00:00|18700|18685|18105|18090|18850|18840|17845|17830|6710954
1453071600000|2016-01-17 23:00:00|18025|18000|18145|18135|18315|18305|17870|17865|4543550
1453158000000|2016-01-18 23:00:00|18400|18380|18315|18300|18600|18595|18145|18140|4520042
1453244400000|2016-01-19 23:00:00|18085|18050|17730|17725|18085|18055|17625|17620|6350048
1453330800000|2016-01-20 23:00:00|18165|18125|18340|18330|18570|18555|17980|17965|6693804
1453417200000|2016-01-21 23:00:00|18750|18720|18775|18770|18890|18885|18640|18630|5120544
1453676400000|2016-01-24 23:00:00|19250|19245|18990|18980|19255|19245|18865|18855|4557484
1453762800000|2016-01-25 23:00:00|18765|18750|18915|18910|19045|19040|18655|18650|5951214
1453849200000|2016-01-26 23:00:00|19000|18955|19225|19210|19370|19365|18920|18905|5607802
1453935600000|2016-01-27 23:00:00|19200|19185|18585|18575|19355|19345|18375|18365|7139900
1454022000000|2016-01-28 23:00:00|18775|18750|18965|18795|19445|19435|18415|18410|19674772
1454281200000|2016-01-31 23:00:00|19250|19200|19000|18995|19420|19410|18835|18830|6129236
1454367600000|2016-02-01 23:00:00|19005|19000|18895|18885|19085|19080|18760|18755|5799404
1454454000000|2016-02-02 23:00:00|17600|17560|17435|17430|18195|18180|17365|17360|19849112
1454540400000|2016-02-03 23:00:00|17600|17500|16640|16630|17670|17660|16395|16390|17324586
1454626800000|2016-02-04 23:00:00|16915|16900|16515|16510|16920|16900|16325|16320|13376440
1454886000000|2016-02-07 23:00:00|16325|16285|15920|15600|16450|16440|15575|15570|14650002
1454972400000|2016-02-08 23:00:00|15550|15500|15305|15300|15770|15755|15295|15290|14031588
1455058800000|2016-02-09 23:00:00|15300|15270|16300|16295|16470|16465|15295|15255|11539592
1455145200000|2016-02-10 23:00:00|15945|15880|15905|15895|16095|16090|15835|15825|11148660
1455231600000|2016-02-11 23:00:00|16120|16000|16050|16045|16295|16290|15875|15860|7018928
1455490800000|2016-02-14 23:00:00|16870|16865|16930|16925|16960|16955|16560|16545|6777902
1455577200000|2016-02-15 23:00:00|17175|17150|16540|16530|17175|17165|16520|16515|7022096
1455663600000|2016-02-16 23:00:00|16695|16650|16850|16840|16970|16965|16615|16605|5455986
1455750000000|2016-02-17 23:00:00|17015|17000|17060|17050|17195|17190|16875|16870|4190126
1455836400000|2016-02-18 23:00:00|17000|16950|16960|16955|17300|17295|16900|16900|4742744
1456095600000|2016-02-21 23:00:00|17225|17200|17390|17380|17490|17485|17220|17200|4961336
1456182000000|2016-02-22 23:00:00|17345|17300|17855|17490|17855|17770|17155|17150|11647638
1456268400000|2016-02-23 23:00:00|17500|17470|17060|17055|17625|17620|17030|17025|9992188
1456354800000|2016-02-24 23:00:00|17335|17300|17490|17480|17630|17625|17290|17270|5869898
1456441200000|2016-02-25 23:00:00|17700|17695|17815|17805|17850|17845|17570|17565|5158938
1456700400000|2016-02-28 23:00:00|17750|17730|17765|17755|17940|17935|17650|17640|4052040
1456786800000|2016-02-29 23:00:00|17800|17750|18110|18105|18130|18125|17565|17560|4722062
1456873200000|2016-03-01 23:00:00|18575|18570|18245|18230|18650|18625|18070|18065|5118844
1456959600000|2016-03-02 23:00:00|18400|18375|17810|17805|18425|18420|17620|17610|7862506
1457046000000|2016-03-03 23:00:00|17800|17775|18965|18955|19580|19565|17400|17400|23911202
1457305200000|2016-03-06 23:00:00|19100|19070|19560|19160|19560|19415|18860|18850|9415168
1457391600000|2016-03-07 23:00:00|19130|19100|19285|18890|19445|19155|18755|18750|7782078
1457478000000|2016-03-08 23:00:00|19100|19080|19075|18675|19165|19160|18880|18615|5468082
1457564400000|2016-03-09 23:00:00|18920|18910|18910|18600|19405|19360|18765|18600|6620708
1457650800000|2016-03-10 23:00:00|18845|18820|19145|18775|19145|19005|18765|18760|4374894
1457910000000|2016-03-13 23:00:00|19105|19085|19445|19225|19445|19340|19025|19005|4623126
1457996400000|2016-03-14 23:00:00|19250|19245|18900|18890|19285|19270|18890|18880|5345580
1458082800000|2016-03-15 23:00:00|18940|18925|18785|18775|18995|18980|18610|18600|5197304
1458169200000|2016-03-16 23:00:00|18650|18600|18285|18275|18650|18620|18090|18085|8248548
1458255600000|2016-03-17 23:00:00|18355|18270|18240|18235|18440|18435|18125|18125|10256362
1458514800000|2016-03-20 23:00:00|18100|18095|18075|17850|18240|18230|17930|17850|3542184
1458601200000|2016-03-21 23:00:00|17515|17510|18090|18080|18135|18130|17135|17125|5568944
1458687600000|2016-03-22 23:00:00|18405|17995|18200|17975|18405|18215|17945|17940|4921864
1459202400000|2016-03-28 22:00:00|17485|17450|17965|17960|18000|17995|17460|17445|5062002
1459288800000|2016-03-29 22:00:00|18025|18000|17900|17885|18100|18095|17830|17825|4135588
1459375200000|2016-03-30 22:00:00|17870|17850|17950|17565|18070|18065|17725|17565|3744160
1459461600000|2016-03-31 22:00:00|17645|17625|17810|17805|17900|17895|17555|17550|3756052
1459720800000|2016-04-03 22:00:00|17915|17900|18280|18270|18505|18500|17915|17900|6075604
1459807200000|2016-04-04 22:00:00|18160|18155|18135|18125|18240|18235|17885|17875|4352998
1459893600000|2016-04-05 22:00:00|18120|18105|18590|18360|18590|18390|18030|18025|5703548
1459980000000|2016-04-06 22:00:00|18500|18475|18495|18485|18650|18640|18380|18375|3895642
1460066400000|2016-04-07 22:00:00|18500|18370|18555|18155|18570|18440|18265|18130|3045688
1460325600000|2016-04-10 22:00:00|18345|18325|18310|18300|18535|18530|18200|18190|3749680
1460412000000|2016-04-11 22:00:00|18290|18270|18205|18195|18365|18360|18110|18105|3530530
1460498400000|2016-04-12 22:00:00|18350|18345|18410|18405|18460|18455|18175|18170|4384256
1460584800000|2016-04-13 22:00:00|18490|18400|18365|18355|18490|18485|18340|18335|3271290
1460671200000|2016-04-14 22:00:00|18350|18325|18370|18360|18445|18440|18140|18135|3415186
1460930400000|2016-04-17 22:00:00|18335|18330|18540|18530|18550|18545|18205|18200|3024938
1461016800000|2016-04-18 22:00:00|18605|18525|19475|18345|19475|19000|18570|18310|6071800
1461103200000|2016-04-19 22:00:00|18800|18765|19205|18070|19215|18920|18535|18055|4047948
1461189600000|2016-04-20 22:00:00|18775|18750|18795|18785|18860|18855|18395|18390|4534700
1461535200000|2016-04-24 22:00:00|18640|18605|18585|18580|18850|18845|18515|18510|5611938
1461621600000|2016-04-25 22:00:00|18665|16100|18690|18105|18720|18710|18105|16100|6165560
1461708000000|2016-04-26 22:00:00|18195|17000|18120|18115|18250|18250|17995|17000|3793020
1461794400000|2016-04-27 22:00:00|18000|17995|19115|18000|19115|18790|17755|17750|9415224
1461880800000|2016-04-28 22:00:00|18250|18100|18175|17600|18760|18755|18070|17600|9269508
1462140000000|2016-05-01 22:00:00|18200|18150|17960|17340|18235|18225|17935|17335|3668358
1462226400000|2016-05-02 22:00:00|17915|17900|18265|17170|18270|17980|17510|17170|6145118
1462312800000|2016-05-03 22:00:00|17675|17585|17485|16905|17695|17690|17470|16905|4384584
1462744800000|2016-05-08 22:00:00|17830|17750|17905|17900|18095|18090|17405|17400|8182590
1462831200000|2016-05-09 22:00:00|17980|17960|17960|17955|18170|18165|17905|17900|4967396
1462917600000|2016-05-10 22:00:00|17980|17950|17900|17890|18035|18030|17835|17830|3705150
1463004000000|2016-05-11 22:00:00|17855|17775|17720|17710|18050|18045|17715|17700|4419748
1463090400000|2016-05-12 22:00:00|17560|17550|17825|17820|17855|17850|17425|17420|6317952
1463436000000|2016-05-16 22:00:00|18290|18250|17965|17955|18290|18285|17785|17780|5060626
1463522400000|2016-05-17 22:00:00|17800|17780|18020|18020|18065|18060|17730|17725|5850004
1463608800000|2016-05-18 22:00:00|18120|18100|17835|17825|18120|18115|17820|17815|4855622
1463695200000|2016-05-19 22:00:00|17900|17875|17950|17945|18125|18120|17795|17790|5456694
1463954400000|2016-05-22 22:00:00|17895|17865|17795|17785|17990|17980|17725|17720|4728462
1464040800000|2016-05-23 22:00:00|17785|17750|18270|18260|18280|18275|17710|17700|5961390
1464127200000|2016-05-24 22:00:00|18550|18525|18815|18805|18925|18920|18550|18525|8473590
1464213600000|2016-05-25 22:00:00|18750|18730|18620|18615|18900|18895|18515|18510|5152138
1464300000000|2016-05-26 22:00:00|18590|18560|18555|18550|18735|18730|18475|18470|5139148
1464559200000|2016-05-29 22:00:00|18645|18600|18695|18685|18745|18735|18615|18595|2521304
1464645600000|2016-05-30 22:00:00|18700|18690|18590|18585|18735|18730|18390|18385|6126868
1464732000000|2016-05-31 22:00:00|18660|18640|19345|18730|19345|18845|18580|18570|5141814
1464818400000|2016-06-01 22:00:00|18660|18600|18620|18615|18700|18690|18435|18430|4540626
1464904800000|2016-06-02 22:00:00|18630|18600|18545|18540|18695|18690|18325|18320|4924712
1465164000000|2016-06-05 22:00:00|18595|18560|18665|18660|18695|18690|18370|18360|4886688
1465250400000|2016-06-06 22:00:00|18700|18685|18765|18760|18845|18840|18635|18620|4443234
1465336800000|2016-06-07 22:00:00|18875|18800|18615|18605|18875|18820|18595|18590|4780456
1465423200000|2016-06-08 22:00:00|18555|18530|18705|18700|18770|18765|18495|18490|5257344
1465509600000|2016-06-09 22:00:00|18700|18690|18235|18230|18750|18735|18140|18135|6223018
1465768800000|2016-06-12 22:00:00|17950|17930|18195|18185|18265|18255|17825|17810|7017782
1465855200000|2016-06-13 22:00:00|17750|17745|17210|16490|17750|17745|17175|16490|19645592
1465941600000|2016-06-14 22:00:00|17495|17450|17255|16675|17550|17545|17230|16665|6133562
1466028000000|2016-06-15 22:00:00|17025|17000|16920|16910|17225|17220|16885|16875|6032536
1466114400000|2016-06-16 22:00:00|17125|17100|16870|16865|17360|17350|16845|16840|5726398
1466373600000|2016-06-19 22:00:00|16760|16600|17090|17085|17475|17470|16760|16600|6038960
1466460000000|2016-06-20 22:00:00|17150|17100|17235|17230|17335|17330|17080|17075|6292456
1466546400000|2016-06-21 22:00:00|17300|17270|17375|17365|17415|17410|17130|17125|5389982
1466632800000|2016-06-22 22:00:00|17495|17475|17390|17380|17750|17740|17295|17290|6455164
1466719200000|2016-06-23 22:00:00|16000|15985|17295|17285|17450|17440|15825|15765|12516926
1466978400000|2016-06-26 22:00:00|17115|17100|17150|17135|17500|17495|17005|16990|8532128
1467064800000|2016-06-27 22:00:00|17475|17400|17430|17420|17625|17620|17300|17290|7158950
1467151200000|2016-06-28 22:00:00|17575|17570|17725|17720|17835|17830|17115|17110|7643612
1467237600000|2016-06-29 22:00:00|17850|17800|17895|17890|18035|18030|17600|17595|4889642
1467324000000|2016-06-30 22:00:00|18055|18000|18185|18180|18200|18195|17815|17810|5210214
1467583200000|2016-07-03 22:00:00|18230|18225|18360|18355|18380|18375|18225|18205|3164358
1467669600000|2016-07-04 22:00:00|18275|18255|18290|18280|18385|18380|18230|18225|5206094
1467756000000|2016-07-05 22:00:00|18175|18150|17925|17915|18275|18265|17805|17800|5237854
1467842400000|2016-07-06 22:00:00|18050|18035|18275|18265|18285|18280|17965|17950|4700506
1467928800000|2016-07-07 22:00:00|18285|18270|18325|18320|18345|18335|18120|18115|3686238
1468188000000|2016-07-10 22:00:00|18450|18440|18590|18585|18610|18605|18420|18390|3460240
1468274400000|2016-07-11 22:00:00|18695|18690|18680|18670|18750|18745|18620|18600|4659958
1468360800000|2016-07-12 22:00:00|18650|18620|18640|18630|18685|18680|18520|18515|3728408
1468447200000|2016-07-13 22:00:00|18675|18650|18540|18530|18745|18740|18520|18515|3207134
1468533600000|2016-07-14 22:00:00|18520|18500|18605|18595|18660|18655|18370|18365|3417110
1468792800000|2016-07-17 22:00:00|18595|18575|18590|18585|18685|18680|18520|18515|3161522
1468879200000|2016-07-18 22:00:00|18610|18600|18565|18560|18715|18705|18500|18485|4076312
1468965600000|2016-07-19 22:00:00|18690|18675|18690|18685|18695|18690|18530|18525|4509270
1469052000000|2016-07-20 22:00:00|18720|18650|18655|18650|18720|18700|18445|18440|4158940
1469138400000|2016-07-21 22:00:00|18615|18600|18720|18715|18725|18720|18510|18500|2144108
1469397600000|2016-07-24 22:00:00|18750|18730|18570|18565|18870|18860|18550|18545|3064658
1469484000000|2016-07-25 22:00:00|18655|18545|19050|19040|19100|19095|18600|18545|5214360
1469570400000|2016-07-26 22:00:00|19100|19090|18930|18925|19100|19095|18860|18855|3583262
1469656800000|2016-07-27 22:00:00|18965|18960|18935|18925|19225|19215|18925|18900|4093636
1469743200000|2016-07-28 22:00:00|18965|18945|18950|18940|19035|19030|18825|18820|3110244
1470002400000|2016-07-31 22:00:00|19045|19035|19050|19045|19245|19240|18975|18955|3166444
1470088800000|2016-08-01 22:00:00|18980|18920|18550|18545|18980|18955|18540|18535|6910326
1470175200000|2016-08-02 22:00:00|18595|18540|18350|18345|18595|18590|18230|18220|5369524
1470261600000|2016-08-03 22:00:00|18430|18420|18365|18360|18510|18500|18250|18245|6506356
1470348000000|2016-08-04 22:00:00|17375|17370|16515|16510|17375|17370|16455|16450|41500194
1470607200000|2016-08-07 22:00:00|16400|16390|15920|15915|16400|16390|15870|15855|22725162
1470693600000|2016-08-08 22:00:00|15810|15800|16205|15850|16265|16260|15710|15705|18490568
1470780000000|2016-08-09 22:00:00|16260|16250|15940|15935|16325|16315|15890|15885|10991598
1470866400000|2016-08-10 22:00:00|15825|15815|15600|15595|15875|15865|15525|15520|13421880
1470952800000|2016-08-11 22:00:00|15535|15515|15345|15345|15625|15610|15215|15210|16880784
1471212000000|2016-08-14 22:00:00|15450|15435|15585|15575|15690|15685|15400|15385|9390520
1471298400000|2016-08-15 22:00:00|15510|15500|15475|15465|15540|15535|15325|15320|8207706
1471384800000|2016-08-16 22:00:00|15605|15600|15460|15455|15680|15660|15380|15375|6941094
1471471200000|2016-08-17 22:00:00|15550|15540|15450|15440|15560|15550|15310|15305|7626364
1471557600000|2016-08-18 22:00:00|15520|15505|15435|15430|15525|15520|15345|15340|5368764
1471816800000|2016-08-21 22:00:00|15575|15555|15700|15695|15845|15840|15535|15530|8849460
1471903200000|2016-08-22 22:00:00|15710|15690|15640|15635|15795|15790|15590|15585|6893418
1471989600000|2016-08-23 22:00:00|15575|15560|15720|15715|15765|15760|15530|15525|5079274
1472076000000|2016-08-24 22:00:00|15585|15575|15595|15590|15740|15730|15470|15465|6087758
1472162400000|2016-08-25 22:00:00|15545|15530|15545|15540|15580|15575|15435|15430|5337010
1472421600000|2016-08-28 22:00:00|15565|15550|15630|15625|15645|15640|15515|15510|4339988
1472508000000|2016-08-29 22:00:00|15695|15675|15805|15800|15805|15800|15635|15630|5219238
1472594400000|2016-08-30 22:00:00|15730|15725|15695|15685|15950|15950|15680|15675|9441946
1472680800000|2016-08-31 22:00:00|15750|15725|15400|15395|15885|15860|15365|15360|9374610
1472767200000|2016-09-01 22:00:00|15250|15235|15155|15145|15325|15320|14980|14975|16173538
1473026400000|2016-09-04 22:00:00|15125|15100|15360|15360|15405|15400|15090|15075|6755200
1473112800000|2016-09-05 22:00:00|15380|15370|15195|15185|15385|15375|15180|15175|4998544
1473199200000|2016-09-06 22:00:00|15205|15135|15455|15005|15465|15220|15075|15005|7120382
1473285600000|2016-09-07 22:00:00|15200|15190|15115|15110|15350|15345|15030|15025|8285840
1473372000000|2016-09-08 22:00:00|14940|14930|14785|14780|15115|15040|14740|14735|10434296
1473631200000|2016-09-11 22:00:00|14805|14800|14885|14880|14925|14920|14620|14615|8456528
1473717600000|2016-09-12 22:00:00|15160|15155|15085|15080|15240|15235|15020|15015|7734542
1473804000000|2016-09-13 22:00:00|15355|15325|15280|15270|15400|15395|15220|15215|6904800
1473890400000|2016-09-14 22:00:00|15250|15210|15200|15190|15260|15255|15090|15085|5980884
1473976800000|2016-09-15 22:00:00|15500|15465|15350|15345|15580|15575|15335|15330|12046916
1474236000000|2016-09-18 22:00:00|15500|15490|15415|15405|15530|15525|15380|15375|5219866
1474322400000|2016-09-19 22:00:00|15340|15330|15405|15395|15525|15520|15325|15320|6934054
1474408800000|2016-09-20 22:00:00|15585|15580|15360|15355|15585|15580|15350|15345|5540402
1474495200000|2016-09-21 22:00:00|15275|15250|15210|15205|15275|15265|15020|15015|8121548
1474581600000|2016-09-22 22:00:00|15110|15100|14875|14865|15120|15105|14800|14800|9448892
1474840800000|2016-09-25 22:00:00|14850|14845|14790|14785|14880|14870|14760|14755|6668068
1474927200000|2016-09-26 22:00:00|14820|14805|14470|14460|14845|14835|14415|14415|10602504
1475013600000|2016-09-27 22:00:00|14450|14440|14500|14495|14600|14595|14390|14375|10029902
1475100000000|2016-09-28 22:00:00|14600|14575|13995|13990|14630|14625|13995|13990|13912104
1475186400000|2016-09-29 22:00:00|13850|13840|13790|13785|13880|13875|13720|13710|14722396
1475445600000|2016-10-02 22:00:00|13700|13650|13575|13570|13720|13715|13560|13555|12959456
1475532000000|2016-10-03 22:00:00|13620|13615|13575|13565|13620|13615|13430|13425|13433558
1475618400000|2016-10-04 22:00:00|13490|13475|13860|13855|13945|13940|13485|13450|11255888
1475704800000|2016-10-05 22:00:00|13850|13830|13685|13680|13925|13920|13660|13655|9695932
1475791200000|2016-10-06 22:00:00|13665|13650|13540|13530|13675|13660|13485|13480|8391738
1476050400000|2016-10-09 22:00:00|13400|13375|13565|13560|13580|13575|13300|13295|8727154
1476136800000|2016-10-10 22:00:00|13525|13510|13430|13425|13530|13525|13355|13350|8373886
1476223200000|2016-10-11 22:00:00|13425|13405|13350|13345|13425|13420|13310|13305|7771856
1476309600000|2016-10-12 22:00:00|13335|13250|13285|13280|13335|13305|13160|13155|12032530
1476396000000|2016-10-13 22:00:00|13345|13320|13535|13530|13675|13670|13345|13320|10462728
1476655200000|2016-10-16 22:00:00|13370|13250|13620|13610|13660|13655|13305|13250|9330614
1476741600000|2016-10-17 22:00:00|13725|13660|13790|13785|13835|13830|13585|13585|8689280
1476828000000|2016-10-18 22:00:00|13820|13800|13820|13815|13875|13870|13755|13750|6761150
1476914400000|2016-10-19 22:00:00|14350|13505|13895|13885|14350|13955|13710|13400|6277216
1477000800000|2016-10-20 22:00:00|13990|13985|14165|14160|14185|14175|13885|13880|8771418
1477260000000|2016-10-23 22:00:00|14255|14250|14120|14115|14360|14355|14010|14005|8143442
1477346400000|2016-10-24 22:00:00|14105|14100|13875|13870|14445|14440|13835|13830|14722148
1477432800000|2016-10-25 22:00:00|13845|13840|13755|13745|14020|14015|13740|13735|7919968
1477519200000|2016-10-26 22:00:00|13780|13770|13975|13970|14035|14030|13665|13660|8242330
1477605600000|2016-10-27 22:00:00|13500|11000|11890|11885|13500|12260|11230|11000|57158986
1477868400000|2016-10-30 23:00:00|11880|11875|12100|12095|12115|12110|11875|11860|17391448
1477954800000|2016-10-31 23:00:00|12120|12115|12080|12070|12180|12175|11910|11905|16683538
1478041200000|2016-11-01 23:00:00|12040|12025|11910|11900|12070|12070|11880|11870|13584848
1478127600000|2016-11-02 23:00:00|11880|11505|11855|11850|12055|12045|11840|11505|12646850
1478214000000|2016-11-03 23:00:00|11600|11575|11500|11495|11675|11665|11445|11440|13071100
1478473200000|2016-11-06 23:00:00|11505|11500|11495|11490|11590|11575|11415|11410|14579396
1478559600000|2016-11-07 23:00:00|11565|11550|11625|11040|11635|11585|11265|11040|10380682
1478646000000|2016-11-08 23:00:00|11300|11265|11680|11670|12145|12140|11300|11265|27282378
1478732400000|2016-11-09 23:00:00|11870|11850|11530|11525|11935|11925|11485|11480|17643344
1478818800000|2016-11-10 23:00:00|11595|11560|11440|11430|11595|11575|11265|11260|11817274
1479078000000|2016-11-13 23:00:00|11480|11470|11440|11435|11610|11605|11325|11320|11252206
1479164400000|2016-11-14 23:00:00|11500|11485|11550|11540|11625|11620|11450|11440|9114986
1479250800000|2016-11-15 23:00:00|11655|11650|11560|11550|11785|11750|11540|11535|7866686
1479337200000|2016-11-16 23:00:00|11520|11500|11475|11465|11520|11515|11365|11360|8991056
1479423600000|2016-11-17 23:00:00|11515|11510|11485|11480|11550|11545|11410|11405|8398098
1479682800000|2016-11-20 23:00:00|11405|11400|11385|11380|11460|11460|11270|11265|7353214
1479769200000|2016-11-21 23:00:00|11450|11375|11205|11200|11500|11495|11195|11190|11069232
1479855600000|2016-11-22 23:00:00|11150|11145|11070|10715|11235|11230|10915|10715|12080074
1479942000000|2016-11-23 23:00:00|11085|11080|11085|11080|11180|11175|11000|10995|6917206
1480028400000|2016-11-24 23:00:00|11115|11100|11265|11255|11300|11295|11105|11095|8516268
1480287600000|2016-11-27 23:00:00|11305|11300|11470|11465|11685|11680|11305|11300|11946758
1480374000000|2016-11-28 23:00:00|11450|11440|11480|11475|11600|11595|11425|11415|9740946
1480460400000|2016-11-29 23:00:00|11505|11500|11890|11885|12040|12035|11505|11500|20141562
1480546800000|2016-11-30 23:00:00|11905|11895|11780|11770|12170|12145|11745|11740|12358936
1480633200000|2016-12-01 23:00:00|11735|11730|11870|11860|11890|11885|11660|11655|10932978
1480892400000|2016-12-04 23:00:00|11885|11880|11935|11925|12100|12095|11875|11870|9817852
1480978800000|2016-12-05 23:00:00|11975|11970|12000|11995|12180|12175|11935|11925|11740524
1481065200000|2016-12-06 23:00:00|12365|12355|12135|12125|12440|12430|12075|12075|15427142
1481151600000|2016-12-07 23:00:00|12150|12140|12165|12155|12190|12185|11910|11905|11053438
1481238000000|2016-12-08 23:00:00|12275|12265|12670|12660|12695|12690|12230|12225|11678230
1481497200000|2016-12-11 23:00:00|12755|12750|12545|12540|12755|12750|12510|12505|7930212
1481583600000|2016-12-12 23:00:00|12540|12525|12560|12555|12620|12615|12485|12480|7225898
1481670000000|2016-12-13 23:00:00|12545|12540|12430|12425|12605|12595|12395|12390|9073274
1481756400000|2016-12-14 23:00:00|12475|12450|12710|12700|12735|12730|12390|12385|11932616
1481842800000|2016-12-15 23:00:00|12760|12750|12730|12720|12905|12895|12600|12595|9600432
1482102000000|2016-12-18 23:00:00|12705|12700|12745|12740|12830|12825|12575|12570|7732534
1482188400000|2016-12-19 23:00:00|12700|12695|12755|12740|12775|12770|12660|12650|7337182
1482274800000|2016-12-20 23:00:00|12700|12680|12675|12670|12755|12750|12660|12655|5940020
1482361200000|2016-12-21 23:00:00|12665|12650|12705|12700|12735|12730|12540|12525|6730358
1482447600000|2016-12-22 23:00:00|12675|12650|12760|12750|12820|12815|12605|12600|5031100
1482793200000|2016-12-26 23:00:00|12725|12720|12730|12725|12790|12785|12720|12700|2885534
1482879600000|2016-12-27 23:00:00|12725|12710|12735|12725|12785|12780|12635|12630|5010916
1482966000000|2016-12-28 23:00:00|12725|12695|12770|12765|12845|12840|12680|12660|4384020
1483052400000|2016-12-29 23:00:00|12730|12725|13120|12630|13125|12755|12670|12630|3765916
1483311600000|2017-01-01 23:00:00|12700|12675|12925|12915|12965|12960|12700|12675|5160976
1483398000000|2017-01-02 23:00:00|13020|13000|12960|12955|13045|13040|12935|12930|6176724
1483484400000|2017-01-03 23:00:00|12755|12750|12795|12790|12925|12920|12735|12705|8418238
1483570800000|2017-01-04 23:00:00|12845|12840|12970|12960|13050|13045|12835|12825|7548752
1483657200000|2017-01-05 23:00:00|13000|12995|12880|12875|13090|13085|12875|12870|4964074
1483916400000|2017-01-08 23:00:00|12900|12895|12810|12805|12945|12945|12730|12725|7155080
1484002800000|2017-01-09 23:00:00|12855|12850|12705|12700|12870|12865|12665|12665|7488524
1484089200000|2017-01-10 23:00:00|12720|12705|12770|12765|12785|12780|12630|12625|7045184
1484175600000|2017-01-11 23:00:00|12225|12220|12260|12255|12410|12395|12070|12065|17738754
1484262000000|2017-01-12 23:00:00|12345|12290|12480|12470|12530|12525|12315|12290|9138456
1484521200000|2017-01-15 23:00:00|12540|12525|12635|12630|12820|12815|12540|12525|7890280
1484607600000|2017-01-16 23:00:00|12610|12600|12505|12500|12680|12675|12490|12485|9153504
1484694000000|2017-01-17 23:00:00|12595|12590|12540|12535|12615|12610|12460|12455|6894412
1484780400000|2017-01-18 23:00:00|12600|12575|12535|12525|12615|12610|12435|12430|6386054
1484866800000|2017-01-19 23:00:00|12520|12500|12425|12420|12530|12525|12395|12385|6586412
1485126000000|2017-01-22 23:00:00|12395|12390|12200|12195|12430|12425|12190|12185|7369526
1485212400000|2017-01-23 23:00:00|12260|12250|11995|11990|12290|12290|11960|11955|7938974
1485298800000|2017-01-24 23:00:00|12025|12015|12105|12100|12145|12140|11920|11915|8805742
1485385200000|2017-01-25 23:00:00|12170|12115|12295|12285|12460|12450|12115|12105|7553124
1485471600000|2017-01-26 23:00:00|12290|12290|12430|12425|12450|12445|12140|12135|7880694
1485730800000|2017-01-29 23:00:00|12400|12395|12400|12395|12475|12470|12315|12310|5789790
1485817200000|2017-01-30 23:00:00|12375|12360|12375|12370|12525|12520|12235|12230|9562296
1485903600000|2017-01-31 23:00:00|12465|12450|12485|12480|12570|12565|12315|12315|9480414
1485990000000|2017-02-01 23:00:00|11850|11645|11595|11590|11920|11915|11280|11275|33346368
1486076400000|2017-02-02 23:00:00|11745|11695|11640|11630|11745|11700|11530|11525|14651138
1486335600000|2017-02-05 23:00:00|11710|11705|11660|11655|11710|11705|11555|11550|11898662
1486422000000|2017-02-06 23:00:00|11690|11675|11680|11675|11690|11685|11565|11560|11344764
1486508400000|2017-02-07 23:00:00|11675|11640|11665|11655|11745|11740|11600|11595|8148132
1486594800000|2017-02-08 23:00:00|11670|11660|12000|11995|12040|12035|11630|11625|12589946
1486681200000|2017-02-09 23:00:00|12175|12150|12045|12040|12185|12160|11860|11860|8244742
1486940400000|2017-02-12 23:00:00|12100|12070|12075|12070|12145|12140|11970|11960|6820154
1487026800000|2017-02-13 23:00:00|12085|12080|12100|12095|12135|12130|11955|11950|8312528
1487113200000|2017-02-14 23:00:00|12125|12100|12120|12115|12125|12120|12015|12010|7509650
1487199600000|2017-02-15 23:00:00|12150|12140|12300|12295|12330|12325|12140|12130|9320512
1487286000000|2017-02-16 23:00:00|12330|12325|12345|12340|12350|12345|12245|12240|6146948
1487545200000|2017-02-19 23:00:00|12375|12000|12270|12265|12440|12420|12230|12000|4489556
1487631600000|2017-02-20 23:00:00|12310|12260|12475|12465|12490|12485|12230|12230|10877490
1487718000000|2017-02-21 23:00:00|12495|12490|12480|12470|12530|12525|12370|12365|6950132
1487804400000|2017-02-22 23:00:00|12470|12435|12460|12455|12625|12620|12455|12435|6799878
1487890800000|2017-02-23 23:00:00|12550|12510|12485|12480|12550|12530|12405|12400|7390444
1488150000000|2017-02-26 23:00:00|12525|12505|12480|12475|12525|12520|12410|12405|5408016
1488236400000|2017-02-27 23:00:00|12625|12380|12485|12480|12625|12540|12370|12365|6875740
1488322800000|2017-02-28 23:00:00|12300|12275|12315|12310|12425|12415|12245|12240|11830770
1488409200000|2017-03-01 23:00:00|12335|12325|12325|12320|12335|12330|12265|12260|10110448
1488495600000|2017-03-02 23:00:00|12240|12235|12160|12155|12245|12240|12120|12115|8283468
1488754800000|2017-03-05 23:00:00|12140|12075|11915|11910|12165|12160|11855|11855|8913194
1488841200000|2017-03-06 23:00:00|11925|11915|11745|11740|11960|11950|11730|11725|10450110
1488927600000|2017-03-07 23:00:00|11765|11710|11650|11645|11770|11765|11590|11585|10352482
1489014000000|2017-03-08 23:00:00|11620|11600|11655|11650|11735|11730|11515|11510|11347210
1489100400000|2017-03-09 23:00:00|11740|11735|11775|11770|11810|11805|11695|11690|8875724
1489359600000|2017-03-12 23:00:00|11785|11775|11755|11745|11810|11805|11705|11700|5982108
1489446000000|2017-03-13 23:00:00|11810|11770|11865|11860|11870|11865|11790|11770|5740512
1489532400000|2017-03-14 23:00:00|11850|11845|11730|11720|11860|11855|11685|11680|6599826
1489618800000|2017-03-15 23:00:00|11840|11820|11795|11785|11840|11825|11730|11725|6958328
1489705200000|2017-03-16 23:00:00|11835|11800|11805|11800|11845|11835|11750|11750|6991748
1489964400000|2017-03-19 23:00:00|11795|11780|11860|11850|11885|11880|11750|11745|6966188
1490050800000|2017-03-20 23:00:00|11900|11865|11720|11715|11925|11920|11670|11665|8172832
1490137200000|2017-03-21 23:00:00|11685|11645|11665|11655|11725|11720|11580|11575|8971936
1490223600000|2017-03-22 23:00:00|11660|11650|11720|11715|11785|11780|11570|11565|9296462
1490310000000|2017-03-23 23:00:00|11560|11550|11600|11595|11720|11715|11530|11520|9283786
1490565600000|2017-03-26 22:00:00|11535|11525|11655|11650|11665|11660|11530|11520|5576858
1490652000000|2017-03-27 22:00:00|11745|11725|11760|11755|11775|11770|11690|11685|6244324
1490738400000|2017-03-28 22:00:00|11785|11760|11810|11805|11870|11865|11685|11685|6798872
1490824800000|2017-03-29 22:00:00|11860|11815|11800|11795|11890|11885|11770|11770|5596098
1490911200000|2017-03-30 22:00:00|11845|11825|12015|12010|12100|12095|11830|11825|9395476
1491170400000|2017-04-02 22:00:00|12010|12005|11960|11955|12180|12175|11925|11925|9378778
1491256800000|2017-04-03 22:00:00|12050|12010|12520|12515|12530|12530|11990|11985|13932848
1491343200000|2017-04-04 22:00:00|12590|12550|12560|12555|12745|12740|12470|12465|13977394
1491429600000|2017-04-05 22:00:00|12555|12550|12415|12410|12615|12605|12350|12350|8024922
1491516000000|2017-04-06 22:00:00|12340|12335|12350|12345|12385|12380|12210|12205|6599252
1491775200000|2017-04-09 22:00:00|12420|12400|12565|12560|12615|12615|12395|12385|6976512
1491861600000|2017-04-10 22:00:00|12550|12510|12595|12590|12655|12650|12505|12500|6356324
1491948000000|2017-04-11 22:00:00|12655|12640|12685|12675|12770|12770|12645|12640|6690046
1492466400000|2017-04-17 22:00:00|12720|12705|12635|12630|12765|12765|12610|12610|10186490
1492552800000|2017-04-18 22:00:00|12620|12610|12655|12645|12750|12745|12565|12550|7812466
1492639200000|2017-04-19 22:00:00|12660|12650|12620|12615|12700|12690|12590|12590|5034826
1492725600000|2017-04-20 22:00:00|12630|12620|12515|12505|12680|12675|12470|12465|7093614
1492984800000|2017-04-23 22:00:00|12685|12650|12495|12485|12685|12670|12485|12480|8665478
1493071200000|2017-04-24 22:00:00|12500|12495|12660|12650|12765|12760|12490|12485|9874400
1493157600000|2017-04-25 22:00:00|12695|12685|12795|12790|12825|12820|12690|12680|6922684
1493244000000|2017-04-26 22:00:00|12830|12820|13285|13280|13300|13295|12790|12785|12304830
1493330400000|2017-04-27 22:00:00|13280|13275|13305|13295|13330|13325|13165|13160|9352794
1493589600000|2017-04-30 22:00:00|13270|13240|13515|12705|13520|13240|13080|12695|3324580
1493676000000|2017-05-01 22:00:00|13050|13045|13210|13205|13245|13240|13050|13030|8650430
1493762400000|2017-05-02 22:00:00|13905|13900|14130|14125|14215|14210|13735|13730|21959172
1493848800000|2017-05-03 22:00:00|14160|14155|14095|14080|14385|14380|14045|14035|15943978
1493935200000|2017-05-04 22:00:00|14165|14135|13920|13910|14220|14215|13890|13885|10399246
1494194400000|2017-05-07 22:00:00|13930|13915|13885|13875|13970|13965|13810|13805|8791972
1494280800000|2017-05-08 22:00:00|13920|13880|13705|13700|13955|13950|13660|13655|9833326
1494367200000|2017-05-09 22:00:00|13685|13675|13735|13725|13870|13865|13670|13660|8347376
1494453600000|2017-05-10 22:00:00|13800|13780|13745|13740|13855|13850|13685|13680|8578116
1494799200000|2017-05-14 22:00:00|13775|13770|13715|13710|13835|13830|13610|13605|8194536
1494885600000|2017-05-15 22:00:00|13765|13705|13720|13710|13765|13740|13585|13580|7782804
1494972000000|2017-05-16 22:00:00|13700|13680|13460|13450|13720|13705|13455|13450|9587512
1495058400000|2017-05-17 22:00:00|13360|13355|13520|13515|13575|13570|13340|13335|8021604
1495144800000|2017-05-18 22:00:00|13550|13540|13625|13615|13710|13705|13475|13470|5799292
1495404000000|2017-05-21 22:00:00|13620|13605|13825|13820|13845|13840|13580|13575|7782578
1495490400000|2017-05-22 22:00:00|13760|13755|13845|13840|13930|13920|13670|13665|8678008
1495576800000|2017-05-23 22:00:00|13820|13810|13830|13825|13865|13860|13765|13760|6020510
1496008800000|2017-05-28 22:00:00|13765|13755|13845|13835|13870|13865|13750|13740|4791788
1496095200000|2017-05-29 22:00:00|13855|13850|14015|14010|14030|14030|13820|13820|6203162
1496181600000|2017-05-30 22:00:00|13950|13945|14065|14060|14110|14105|13940|13930|8016538
1496268000000|2017-05-31 22:00:00|14075|14070|14215|14210|14320|14315|14055|14050|7284732
1496354400000|2017-06-01 22:00:00|14325|14320|14585|14580|14640|14635|14280|14275|12117756
1496700000000|2017-06-05 22:00:00|14480|14475|14350|14345|14565|14555|14290|14285|7945884
1496786400000|2017-06-06 22:00:00|14355|14300|14140|14130|14375|14370|14075|14070|9991266
1496872800000|2017-06-07 22:00:00|14175|13250|14155|14150|14230|14230|14075|13250|6716154
1496959200000|2017-06-08 22:00:00|14210|14175|14235|14225|14360|14355|14080|14075|6761918
1497218400000|2017-06-11 22:00:00|14275|14250|14415|14405|14505|14505|14260|14250|12322174
1497304800000|2017-06-12 22:00:00|14545|14525|14550|14545|14575|14570|14440|14435|9195832
1497391200000|2017-06-13 22:00:00|14630|14610|14605|14600|14635|14630|14535|14530|6629324
1497477600000|2017-06-14 22:00:00|14535|14515|14250|14240|14540|14525|14230|14225|9190612
1497564000000|2017-06-15 22:00:00|14260|14250|14270|14260|14340|14335|14075|14070|8217550
1497823200000|2017-06-18 22:00:00|14375|14350|14515|14505|14520|14515|14315|14310|6833994
1497909600000|2017-06-19 22:00:00|14550|14545|14550|14540|14575|14570|14415|14410|6010526
1497996000000|2017-06-20 22:00:00|14565|14530|14555|14545|14665|14660|14415|14410|9376398
1498082400000|2017-06-21 22:00:00|14625|14600|14585|14580|14625|14600|14455|14450|6555522
1498168800000|2017-06-22 22:00:00|14600|14590|14730|14720|14745|14740|14565|14560|7489056
1498428000000|2017-06-25 22:00:00|14770|14755|14735|14730|14845|14835|14705|14700|6331994
1498514400000|2017-06-26 22:00:00|14700|14690|14395|14270|14700|14690|14385|14185|6832436
1498600800000|2017-06-27 22:00:00|14390|14380|14180|13810|14390|14380|14135|13720|6625372
1498687200000|2017-06-28 22:00:00|14195|14175|14305|13820|14310|14280|13790|13790|7080294
1498773600000|2017-06-29 22:00:00|13790|13760|13955|13945|14040|14035|13665|13660|7550458
1499032800000|2017-07-02 22:00:00|13970|13950|13960|13955|14030|14025|13910|13905|4576028
1499119200000|2017-07-03 22:00:00|13885|13880|13905|13890|13960|13955|13860|13855|3426764
1499205600000|2017-07-04 22:00:00|13885|13870|13840|13835|13930|13925|13645|13640|7134518
1499292000000|2017-07-05 22:00:00|13850|13825|13760|13755|13895|13890|13630|13625|5423388
1499378400000|2017-07-06 22:00:00|13600|13590|14090|13250|14090|13695|13530|13245|7343012
1499637600000|2017-07-09 22:00:00|13740|13700|13680|13675|13775|13770|13680|13675|3004370
1499724000000|2017-07-10 22:00:00|13750|13735|13655|13645|13785|13775|13570|13560|4623998
1499810400000|2017-07-11 22:00:00|13650|13635|13925|13915|13945|13945|13635|13625|5627398
1499896800000|2017-07-12 22:00:00|13905|13895|13850|13845|13950|13945|13760|13755|5346460
1499983200000|2017-07-13 22:00:00|13925|13900|13895|13885|13930|13925|13785|13780|3295512
1500242400000|2017-07-16 22:00:00|13930|13885|14015|14005|14045|14040|13860|13850|3778192
1500328800000|2017-07-17 22:00:00|16000|14010|13790|13780|16000|14060|13735|13730|4643422
1500415200000|2017-07-18 22:00:00|16000|13830|13760|13755|16000|13875|13575|13570|5873344
1500501600000|2017-07-19 22:00:00|13830|13745|13905|13895|13930|13925|13785|13745|5300910
1500588000000|2017-07-20 22:00:00|13920|13865|13680|13675|13970|13965|13550|13545|5460000
1500847200000|2017-07-23 22:00:00|13665|13645|13400|13395|13700|13685|13185|13180|9476526
1500933600000|2017-07-24 22:00:00|16000|13325|13455|13450|16000|13460|13285|13280|5698398
1501020000000|2017-07-25 22:00:00|13475|13445|13380|13375|13580|13575|13375|13370|3989686
1501106400000|2017-07-26 22:00:00|13315|13295|13230|13220|13395|13390|13120|13115|6869568
1501192800000|2017-07-27 22:00:00|13235|13225|13235|13230|13305|13300|13135|13130|5265024
1501452000000|2017-07-30 22:00:00|13295|13245|13535|13190|13540|13490|13180|13175|6318254
1501538400000|2017-07-31 22:00:00|13370|13355|13350|13345|13410|13405|13255|13250|6565914
1501624800000|2017-08-01 22:00:00|13355|13340|13270|13265|13515|13510|13265|13260|6383556
1501711200000|2017-08-02 22:00:00|13265|13250|13350|13345|13385|13380|13230|13225|5229378
1501797600000|2017-08-03 22:00:00|13325|13300|13310|13305|13360|13350|13185|13180|6609512
1502056800000|2017-08-06 22:00:00|13300|13290|13150|13145|13340|13340|13135|13135|5617974
1502143200000|2017-08-07 22:00:00|13155|13080|13055|13050|13155|13120|13015|13010|10551242
1502229600000|2017-08-08 22:00:00|13415|13380|14135|14130|14225|14220|13355|13325|19792726
1502316000000|2017-08-09 22:00:00|14100|14095|14080|13625|14225|14220|14015|13615|10908996
1502402400000|2017-08-10 22:00:00|14000|13975|14465|14460|14485|14480|13990|13975|14402430
1502661600000|2017-08-13 22:00:00|14485|14465|14420|14345|14550|14545|14345|14335|7561322
1502748000000|2017-08-14 22:00:00|14370|14360|14480|14475|14520|14515|14355|14345|6079464
1502834400000|2017-08-15 22:00:00|14495|14450|14280|14275|14580|14575|14240|14235|8360492
1502920800000|2017-08-16 22:00:00|14755|14750|14630|14625|14785|14775|14545|14540|14224584
1503007200000|2017-08-17 22:00:00|14440|14410|14345|14315|14450|14445|14260|14250|6524418
1503266400000|2017-08-20 22:00:00|14300|14250|14395|14390|14510|14505|14255|14250|6859682
1503352800000|2017-08-21 22:00:00|14480|14405|14565|14555|14605|14600|14400|14395|7141552
1503439200000|2017-08-22 22:00:00|14540|14530|14385|14380|14550|14540|14345|14340|6312256
1503525600000|2017-08-23 22:00:00|14325|14320|14445|14390|14520|14515|14240|14235|5965120
1503612000000|2017-08-24 22:00:00|14470|14350|14480|14475|14535|14530|14405|14350|4068700
1503871200000|2017-08-27 22:00:00|14565|14555|14550|14545|14615|14610|14480|14475|5985088
1503957600000|2017-08-28 22:00:00|14520|14515|14410|14405|14525|14515|14355|14350|6464004
1504044000000|2017-08-29 22:00:00|14495|14470|14560|14555|14575|14570|14460|14455|5425668
1504130400000|2017-08-30 22:00:00|14625|14560|14860|14850|14915|14910|14585|14560|10807230
1504216800000|2017-08-31 22:00:00|14900|14875|14910|14905|14925|14920|14790|14785|6683204
1504476000000|2017-09-03 22:00:00|14850|14830|14845|14835|14990|14985|14785|14780|6960036
1504562400000|2017-09-04 22:00:00|14850|14825|14785|14780|14895|14870|14780|14775|4134430
1504648800000|2017-09-05 22:00:00|14750|14730|14935|14930|14965|14960|14700|14690|4709092
1504735200000|2017-09-06 22:00:00|14945|14905|14925|14920|14980|14975|14790|14785|5229322
1504821600000|2017-09-07 22:00:00|14965|14950|14850|14845|14980|14970|14810|14805|5096782
1505080800000|2017-09-10 22:00:00|14845|14840|15060|15055|15070|15070|14810|14800|6086448
1505167200000|2017-09-11 22:00:00|15140|15085|15090|15085|15315|15310|14980|14975|7509754
1505253600000|2017-09-12 22:00:00|15125|15050|15200|15195|15270|15265|14955|14945|5618910
1505340000000|2017-09-13 22:00:00|15225|15200|15170|15165|15320|15315|15090|15085|4455134
1505426400000|2017-09-14 22:00:00|15150|15130|15075|15070|15150|15140|14995|14990|5387362
1505685600000|2017-09-17 22:00:00|15050|15025|15115|15110|15180|15175|15040|15025|4191788
1505772000000|2017-09-18 22:00:00|15150|15075|15095|15090|15195|15155|15010|15005|3973966
1505858400000|2017-09-19 22:00:00|15065|15055|15130|15125|15210|15205|15060|15050|3312542
1505944800000|2017-09-20 22:00:00|15355|15350|15295|15290|15450|15445|15245|15240|5453258
1506031200000|2017-09-21 22:00:00|15325|15320|15310|15305|15350|15345|15225|15220|3740400
1506290400000|2017-09-24 22:00:00|15375|15350|15425|15420|15465|15460|15300|15295|3758570
1506376800000|2017-09-25 22:00:00|15300|15260|15195|15190|15350|15345|15120|15115|6532762
1506463200000|2017-09-26 22:00:00|15150|15125|15260|15255|15275|15270|15035|15030|5875914
1506549600000|2017-09-27 22:00:00|15335|15325|15200|15195|15340|15325|15110|15105|5124990
1506636000000|2017-09-28 22:00:00|15150|15105|15070|15060|15180|15175|15020|15015|6589180
1506895200000|2017-10-01 22:00:00|15155|15150|15470|15465|15535|15530|15140|15125|7315502
1506981600000|2017-10-02 22:00:00|15505|15500|15390|15385|15565|15560|15380|15375|3683564
1507068000000|2017-10-03 22:00:00|15535|15525|15590|15585|15600|15600|15420|15415|6533232
1507154400000|2017-10-04 22:00:00|15595|15565|15535|15530|15645|15640|15465|15460|4340162
1507240800000|2017-10-05 22:00:00|15540|15500|15525|15520|15665|15660|15490|15485|3987588
1507500000000|2017-10-08 22:00:00|15595|15560|15590|15585|15605|15600|15480|15475|4164206
1507586400000|2017-10-09 22:00:00|15475|15460|15360|15355|15525|15515|15265|15260|7596738
1507672800000|2017-10-10 22:00:00|15420|15350|15420|15415|15470|15465|15330|15305|4786702
1507759200000|2017-10-11 22:00:00|15495|15430|15395|15390|15560|15555|15390|15385|5238140
1507845600000|2017-10-12 22:00:00|15350|15325|14935|14930|15405|15400|14870|14865|12005560
1508104800000|2017-10-15 22:00:00|14965|14950|15595|15590|15675|15665|14965|14950|12173588
1508191200000|2017-10-16 22:00:00|15560|15555|15600|15595|15695|15690|15385|15380|6637062
1508277600000|2017-10-17 22:00:00|15585|15565|15895|15890|16050|16045|15570|15565|12422138
1508364000000|2017-10-18 22:00:00|16325|16315|15955|15950|16350|16345|15885|15880|10604552
1508450400000|2017-10-19 22:00:00|16500|16025|15980|15975|16500|16035|15820|15815|4666626
1508709600000|2017-10-22 22:00:00|16500|16045|15990|15980|16500|16155|15940|15935|5088302
1508796000000|2017-10-23 22:00:00|16500|15985|15875|15870|16500|16040|15790|15790|6328424
1508882400000|2017-10-24 22:00:00|16500|15855|15880|15875|16500|16065|15840|15835|5765592
1508968800000|2017-10-25 22:00:00|16500|15650|15660|15655|16500|15835|15580|15570|6910674
1509055200000|2017-10-26 22:00:00|16500|15650|15900|15875|16500|15990|15655|15650|6273584
1509318000000|2017-10-29 23:00:00|16500|15925|15925|15920|16500|15965|15820|15815|4773522
1509404400000|2017-10-30 23:00:00|16500|15930|15915|15910|16500|15980|15840|15835|5066722
1509490800000|2017-10-31 23:00:00|16500|15870|15970|15965|16500|16005|15355|15340|14133766
1509577200000|2017-11-01 23:00:00|16500|16050|15900|15895|16500|16260|15880|15875|8222788
1509663600000|2017-11-02 23:00:00|16500|15830|15805|15800|16500|15930|15785|15780|8052166
1509922800000|2017-11-05 23:00:00|15950|15915|15985|15975|16080|16075|15890|15875|7041104
1510009200000|2017-11-06 23:00:00|16060|15995|15935|15915|16070|16065|15860|15855|6857182
1510095600000|2017-11-07 23:00:00|16500|15990|15950|15945|16500|16040|15880|15875|6265290
1510182000000|2017-11-08 23:00:00|16065|16045|15765|15755|16185|16175|15615|15605|7479014
1510268400000|2017-11-09 23:00:00|16500|15615|15915|15910|16500|15930|15610|15600|5766526
1510527600000|2017-11-12 23:00:00|16500|15925|15795|15790|16500|16035|15795|15790|4602070
1510614000000|2017-11-13 23:00:00|15785|15750|15765|15755|15960|15955|15640|15635|4454216
1510700400000|2017-11-14 23:00:00|15760|15705|15655|15645|15760|15745|15605|15600|4902162
1510786800000|2017-11-15 23:00:00|15685|15665|16000|15990|16005|16000|15685|15665|6009782
1510873200000|2017-11-16 23:00:00|16500|15950|16010|16005|16500|16045|15870|15860|4145636
1511132400000|2017-11-19 23:00:00|16165|16155|16285|16280|16350|16345|16010|16005|6786344
1511218800000|2017-11-20 23:00:00|16500|16290|16420|16415|16500|16415|16120|16115|7183174
1511305200000|2017-11-21 23:00:00|16600|16440|16375|16370|16600|16595|16345|16335|7384364
1511391600000|2017-11-22 23:00:00|16360|16345|16395|16385|16455|16450|16295|16290|4583788
1511478000000|2017-11-23 23:00:00|16600|16415|16260|16255|16600|16445|16200|16195|4119912
1511737200000|2017-11-26 23:00:00|16600|16250|16135|16130|16600|16320|16130|16125|4911276
1511823600000|2017-11-27 23:00:00|16125|16075|16215|16205|16240|16240|16025|16000|4122870
1511910000000|2017-11-28 23:00:00|16600|16250|16100|16095|16600|16365|16060|16055|6325170
1511996400000|2017-11-29 23:00:00|16195|16150|16145|16140|16260|16255|16095|16090|4449236
1512082800000|2017-11-30 23:00:00|16600|16465|16350|16345|16640|16635|16150|16140|7469486
1512342000000|2017-12-03 23:00:00|16445|16400|16180|16175|16475|16470|16180|16175|5265348
1512428400000|2017-12-04 23:00:00|16100|16075|15885|15880|16220|16215|15860|15855|5833278
1512514800000|2017-12-05 23:00:00|16150|16100|16485|16480|16675|16670|16110|16100|12135406
1512601200000|2017-12-06 23:00:00|16515|16495|16320|16310|16515|16495|16170|16165|5385224
1512687600000|2017-12-07 23:00:00|16350|16285|16405|16400|16415|16405|16130|16125|5021806
1512946800000|2017-12-10 23:00:00|16525|16000|16485|16480|16590|16585|16375|16000|3808922
1513033200000|2017-12-11 23:00:00|16495|16475|16855|16845|16870|16865|16425|16420|6899722
1513119600000|2017-12-12 23:00:00|16885|16875|16895|16885|16990|16985|16710|16705|5970470
1513206000000|2017-12-13 23:00:00|16940|16920|16815|16810|16950|16935|16705|16700|6143398
1513292400000|2017-12-14 23:00:00|16600|16575|16550|16540|16610|16590|16295|16290|7794318
1513551600000|2017-12-17 23:00:00|16585|16580|16750|16735|16750|16745|16585|16580|7407980
1513638000000|2017-12-18 23:00:00|16760|16750|16675|16670|16900|16895|16640|16640|6322680
1513724400000|2017-12-19 23:00:00|16650|16625|16610|16545|16790|16780|16510|16505|5319384
1513810800000|2017-12-20 23:00:00|16565|16550|16770|16760|16865|16860|16565|16550|5557118
1513897200000|2017-12-21 23:00:00|16740|16700|16795|16785|16815|16810|16620|16615|3108820
1514329200000|2017-12-26 23:00:00|16800|16790|16720|16715|16930|16925|16705|16700|3063750
1514415600000|2017-12-27 23:00:00|16735|16720|16695|16690|16800|16795|16610|16610|2130210
1514502000000|2017-12-28 23:00:00|17315|16265|16740|16705|17315|16885|16665|16265|2753188
1514847600000|2018-01-01 23:00:00|16715|16700|16742.5|16735|16847.5|16840|16605|16600|3721428
1514934000000|2018-01-02 23:00:00|16750|16747.5|16922.5|16730|16922.5|16917.5|16742.5|16730|3863196
1515020400000|2018-01-03 23:00:00|16975|16955|16812.5|16680|16975|16972.5|16752.5|16680|4575738
1515106800000|2018-01-04 23:00:00|16875|16850|17045|16865|17045|16897.5|16805|16800|3504932
1515366000000|2018-01-07 23:00:00|16955|16950|16967.5|16962.5|17027.5|17022.5|16905|16900|4662954
1515452400000|2018-01-08 23:00:00|17035|17000|17037.5|17030|17037.5|17035|16937.5|16935|4457576
1515538800000|2018-01-09 23:00:00|17095|17092.5|17022.5|16987.5|17125|17120|16940|16932.5|5937924
1515625200000|2018-01-10 23:00:00|17007.5|17000|16962.5|16802.5|17080|17077.5|16912.5|16802.5|3817760
1515711600000|2018-01-11 23:00:00|16925|16907.5|17007.5|16817.5|17012.5|16932.5|16730|16725|3679104
1515970800000|2018-01-14 23:00:00|16825|16800|16750|16660|16870|16860|16680|16660|4713200
1516057200000|2018-01-15 23:00:00|16772.5|16755|16912.5|16907.5|16935|16932.5|16735|16730|4296784
1516143600000|2018-01-16 23:00:00|16800|16752.5|17187.5|17057.5|17187.5|17132.5|16770|16750|5720414
1516230000000|2018-01-17 23:00:00|17250|17245|17117.5|17112.5|17285|17280|16985|16980|6141300
1516316400000|2018-01-18 23:00:00|17390|17375|17467.5|17462.5|17615|17612.5|17310|17302.5|8345634
1516575600000|2018-01-21 23:00:00|18100|17580|17532.5|17530|18100|17602.5|17337.5|17330|5499214
1516662000000|2018-01-22 23:00:00|18100|17427.5|17605|17600|18100|17737.5|17385|17380|4778528
1516748400000|2018-01-23 23:00:00|17597.5|17500|17420|17420|17650|17647.5|17320|17317.5|4661364
1516834800000|2018-01-24 23:00:00|17372.5|17360|17187.5|17182.5|17422.5|17420|17115|17110|4541346
1516921200000|2018-01-25 23:00:00|18100|17225|17395|17390|18100|17470|17225|17212.5|4245578
1517180400000|2018-01-28 23:00:00|18100|17257.5|17265|17260|18100|17445|17155|17152.5|5277264
1517266800000|2018-01-29 23:00:00|18100|17150|17070|17065|18100|17375|16922.5|16920|6740532
1517353200000|2018-01-30 23:00:00|16880|16862.5|16672.5|16667.5|17020|17015|16660|16660|7553272
1517439600000|2018-01-31 23:00:00|18100|15000|15477.5|15472.5|18100|16087.5|15450|15000|21449106
1517526000000|2018-02-01 23:00:00|15470|15450|15165|15002.5|15547.5|15517.5|15132.5|15002.5|10206814
1517785200000|2018-02-04 23:00:00|18100|15085|15240|15237.5|18100|15347.5|14960|14955|9599610
1517871600000|2018-02-05 23:00:00|18100|14647.5|14780|14775|18100|15132.5|14587.5|14575|13172000
1517958000000|2018-02-06 23:00:00|18100|14900|15237.5|15232.5|18100|15275|14777.5|14765|9856084
1518044400000|2018-02-07 23:00:00|15195|15185|15027.5|15025|15262.5|15257.5|14927.5|14925|6537712
1518130800000|2018-02-08 23:00:00|18100|14950|15040|15035|18100|15147.5|14947.5|14932.5|9726210
1518390000000|2018-02-11 23:00:00|18100|15300|15270|15265|18100|15440|15167.5|15157.5|7318578
1518476400000|2018-02-12 23:00:00|18100|15312.5|15127.5|14975|18100|15365|15060|14975|4433626
1518562800000|2018-02-13 23:00:00|18100|14882.5|15195|15177.5|18100|15240|14965|14882.5|5107404
1518649200000|2018-02-14 23:00:00|18100|15232.5|15262.5|14852.5|18100|15365|15225|14850|4051990
1518735600000|2018-02-15 23:00:00|15467.5|15405|15667.5|15662.5|15732.5|15730|15345|15340|6162102
1518994800000|2018-02-18 23:00:00|15672.5|15670|15455|15452.5|15692.5|15685|15412.5|15410|4078382
1519081200000|2018-02-19 23:00:00|18100|15425|15490|15485|18100|15492.5|15337.5|15330|4871388
1519167600000|2018-02-20 23:00:00|18100|15400|15705|15672.5|18100|15770|15382.5|15375|6386674
1519254000000|2018-02-21 23:00:00|18100|15670|16047.5|16030|18100|16372.5|15540|15537.5|15555894
1519340400000|2018-02-22 23:00:00|16300|16275|16167.5|16165|16300|16275|15995|15982.5|7368608
1519599600000|2018-02-25 23:00:00|16250|16225|16450|16447.5|16455|16452.5|16245|16225|8111634
1519686000000|2018-02-26 23:00:00|18100|16375|16177.5|16165|18100|16455|16092.5|16090|7211126
1519772400000|2018-02-27 23:00:00|18100|15967.5|15907.5|15905|18100|16100|15895|15880|5210044
1519858800000|2018-02-28 23:00:00|18100|15750|15442.5|15437.5|18100|15762.5|15377.5|15375|10199172
1519945200000|2018-03-01 23:00:00|18100|15237.5|15247.5|15235|18100|15400|15032.5|15022.5|8718608
1520204400000|2018-03-04 23:00:00|18100|15157.5|15230|15217.5|18100|15290|15145|15142.5|5176800
1520290800000|2018-03-05 23:00:00|18100|15340|15217.5|15215|18100|15520|15215|15212.5|6057916
1520377200000|2018-03-06 23:00:00|15125|15100|15127.5|15110|15250|15245|15077.5|15075|5177838
1520463600000|2018-03-07 23:00:00|18100|15160|15472.5|15360|18100|15365|15140|15135|5485864
1520550000000|2018-03-08 23:00:00|18100|15390|15337.5|15332.5|18100|15560|15290|15287.5|7625794
1520809200000|2018-03-11 23:00:00|15440|15402.5|15340|15335|15472.5|15455|15305|15302.5|5386496
1520895600000|2018-03-12 23:00:00|18100|15300|15182.5|15147.5|18100|15580|15150|15145|7914368
1520982000000|2018-03-13 23:00:00|18100|15150|15152.5|15150|18100|15240|15052.5|15050|7038628
1521068400000|2018-03-14 23:00:00|18100|15120|15320|15315|18100|15360|15095|15092.5|6436040
1521154800000|2018-03-15 23:00:00|18100|15270|15302.5|15292.5|18100|15350|15167.5|15162.5|5250108
1521414000000|2018-03-18 23:00:00|18100|15255|15300|14947.5|18100|15485|15157.5|14947.5|8440880
1521500400000|2018-03-19 23:00:00|18100|15290|15230|15227.5|18100|15310|15107.5|15100|4560188
1521586800000|2018-03-20 23:00:00|18100|15195|15285|15282.5|18100|15300|15157.5|15155|4527396
1521673200000|2018-03-21 23:00:00|15150|15100|14932.5|14927.5|15225|15207.5|14902.5|14900|5690882
1521759600000|2018-03-22 23:00:00|14620|14612.5|14802.5|14775|14870|14867.5|14585|14572.5|5302178
1522015200000|2018-03-25 22:00:00|18100|14750|14662.5|14655|18100|15012.5|14652.5|14650|5320528
1522101600000|2018-03-26 22:00:00|14952.5|14865|16300|14672.5|16300|14887.5|14635|14632.5|6055566
1522188000000|2018-03-27 22:00:00|18100|14600|14887.5|14872.5|18100|15067.5|14595|14565|6496994
1522706400000|2018-04-02 22:00:00|18100|14900|14802.5|14797.5|18100|14967.5|14507.5|14500|7780482
1522792800000|2018-04-03 22:00:00|18100|14900|14637.5|14487.5|18100|14925|14570|14487.5|4830692
1522879200000|2018-04-04 22:00:00|14855|14850|14900|14895|14915|14912.5|14735|14727.5|5686874
1522965600000|2018-04-05 22:00:00|18100|14800|14872.5|14860|18100|14960|14792.5|14775|4113164
1523224800000|2018-04-08 22:00:00|14917.5|14900|15017.5|15015|15100|15092.5|14882.5|14875|4249808
1523311200000|2018-04-09 22:00:00|15170|15150|15242.5|15227.5|15242.5|15237.5|15085|15082.5|5125924
1523397600000|2018-04-10 22:00:00|15255|15250|15052.5|15032.5|15342.5|15337.5|15010|15005|5634316
1523484000000|2018-04-11 22:00:00|18100|15000|15085|15080|18100|15237.5|14885|14880|5734352
1523570400000|2018-04-12 22:00:00|18100|15047.5|14862.5|14845|18100|15107.5|14830|14827.5|5345450
1523829600000|2018-04-15 22:00:00|18100|14867.5|14840|14827.5|18100|15085|14812.5|14810|4936646
1523916000000|2018-04-16 22:00:00|18100|14895|14810|14792.5|18100|14930|14702.5|14700|5561292
1524002400000|2018-04-17 22:00:00|18100|14785|14775|14775|18100|14787.5|14772.5|14760|133176
1524088800000|2018-04-18 22:00:00|18100|14700|14407.5|14400|18100|14802.5|14367.5|14365|8742958
1524175200000|2018-04-19 22:00:00|14397.5|14385|14247.5|14245|14460|14455|14235|14232.5|9546628
1524434400000|2018-04-22 22:00:00|14312.5|14300|14290|14280|14470|14465|14230|14227.5|5659502
1524520800000|2018-04-23 22:00:00|14345|14327.5|14450|14445|14480|14477.5|14185|14182.5|10247586
1524607200000|2018-04-24 22:00:00|18100|14362.5|14297.5|14292.5|18100|14410|14187.5|14185|6533838
1524693600000|2018-04-25 22:00:00|18100|14240|14457.5|14455|18100|14455|14245|14235|5756700
1525039200000|2018-04-29 22:00:00|18100|14452.5|14585|14582.5|18100|14590|14410|14407.5|8056940
1525125600000|2018-04-30 22:00:00|18100|14650|14722.5|14712.5|18100|14820|14597.5|14590|3662214
1525212000000|2018-05-01 22:00:00|15225|15207.5|15350|15347.5|15720|15715|15097.5|15090|15708866
1525298400000|2018-05-02 22:00:00|18100|15400|15010|15000|18100|15442.5|14990|14987.5|7219512
1525384800000|2018-05-03 22:00:00|18100|14987.5|14907.5|14905|18100|15050|14787.5|14782.5|8205706
1525644000000|2018-05-06 22:00:00|14912.5|14900|15042.5|15032.5|15045|15042.5|14680|14675|5490626
1525730400000|2018-05-07 22:00:00|18100|14990|15225|15222.5|18100|15230|14897.5|14895|6258590
1525816800000|2018-05-08 22:00:00|15215|15200|15000|14997.5|15270|15262.5|14977.5|14975|5557154
1526248800000|2018-05-13 22:00:00|15430|15375|15627.5|15622.5|15647.5|15645|15385|15375|9560692
1526335200000|2018-05-14 22:00:00|18100|15350|15212.5|15202.5|18100|15400|15017.5|15005|10941690
1526421600000|2018-05-15 22:00:00|15257.5|15250|15325|15325|15332.5|15330|15175|15170|3107782
1526508000000|2018-05-16 22:00:00|18100|15350|15457.5|15455|18100|15465|15270|15262.5|4088846
1526594400000|2018-05-17 22:00:00|18100|15415|15315|15312.5|18100|15445|15290|15287.5|4372304
1526940000000|2018-05-21 22:00:00|18100|15500|15442.5|15427.5|18100|15502.5|15202.5|15200|5689226
1527026400000|2018-05-22 22:00:00|18100|15320|15260|15257.5|18100|15342.5|15137.5|15130|5588926
1527112800000|2018-05-23 22:00:00|18100|15260|15200|15195|18100|15372.5|15192.5|15187.5|5601642
1527199200000|2018-05-24 22:00:00|18100|15205|15217.5|15215|18100|15337.5|15190|15187.5|5944858
1527458400000|2018-05-27 22:00:00|18100|15222.5|15347.5|15305|18100|15337.5|15187.5|15177.5|3782966
1527544800000|2018-05-28 22:00:00|18100|15205|15155|15152.5|18100|15252.5|14960|14957.5|6026384
1527631200000|2018-05-29 22:00:00|15000|14995|15105|15102.5|15147.5|15145|14762.5|14750|12055454
1527717600000|2018-05-30 22:00:00|18100|15195|15052.5|15047.5|18100|15287.5|15042.5|15040|6376514
1527804000000|2018-05-31 22:00:00|15187.5|15150|15310|15277.5|15312.5|15310|15082.5|15062.5|5885108
1528063200000|2018-06-03 22:00:00|18100|15320|15025|15020|18100|15385|15022.5|15020|6136668
1528236000000|2018-06-05 22:00:00|15075|15062.5|14697.5|14690|15110|15107.5|14685|14682.5|8465458
1528322400000|2018-06-06 22:00:00|14832.5|14825|14527.5|14525|14847.5|14842.5|14485|14482.5|10621720
1528408800000|2018-06-07 22:00:00|14050|13982.5|14265|14257.5|14300|14280|13910|13905|20724328
1528668000000|2018-06-10 22:00:00|14225|14220|14220|14217.5|14250|14240|14082.5|14080|8966376
1528754400000|2018-06-11 22:00:00|18100|14112.5|14060|14055|18100|14182.5|13995|13992.5|8513608
1528840800000|2018-06-12 22:00:00|18100|14050|14127.5|14122.5|18100|14180|14015|14010|7238866
1528927200000|2018-06-13 22:00:00|14075|14050|14290|14280|14342.5|14340|14050|14042.5|6665064
1529013600000|2018-06-14 22:00:00|18100|14300|14400|14387.5|18100|14460|14267.5|14265|7380112
1529272800000|2018-06-17 22:00:00|18100|14330|14365|14362.5|18100|14427.5|14235|14232.5|5994012
1529359200000|2018-06-18 22:00:00|18100|14192.5|14395|14390|18100|14407.5|14180|14177.5|4943712
1529445600000|2018-06-19 22:00:00|14335|14330|14402.5|14400|14450|14447.5|14235|14230|7637524
1529532000000|2018-06-20 22:00:00|18100|14940|14920|14915|18100|15190|14840|14832.5|12649922
1529618400000|2018-06-21 22:00:00|18100|14945|15045|15042.5|18100|15085|14865|14860|8404016
1529877600000|2018-06-24 22:00:00|15175|15167.5|15075|15035|15292.5|15290|15047.5|15035|7128726
1529964000000|2018-06-25 22:00:00|18100|15000|14775|14772.5|18100|15072.5|14737.5|14732.5|6240270
1530050400000|2018-06-26 22:00:00|18100|14737.5|14690|14685|18100|14810|14482.5|14480|4211242
1530136800000|2018-06-27 22:00:00|14695|14657.5|14580|14575|15040|15022.5|14537.5|14535|6762832
1530223200000|2018-06-28 22:00:00|18100|14675|14825|14822.5|18100|14847.5|14677.5|14672.5|7256668
1530482400000|2018-07-01 22:00:00|14860|14850|14905|14902.5|14950|14947.5|14700|14697.5|6163626
1530568800000|2018-07-02 22:00:00|15015|15007.5|15085|15075|15190|15187.5|14992.5|14985|5719462
1530655200000|2018-07-03 22:00:00|18100|15092.5|15310|15307.5|18100|15322.5|15045|15037.5|3774990
1530741600000|2018-07-04 22:00:00|18100|15340|15232.5|15220|18100|15385|15110|15105|5243062
1530828000000|2018-07-05 22:00:00|15200|15195|15302.5|15300|15407.5|15405|15150|15145|6656900
1531087200000|2018-07-08 22:00:00|15345|15340|15460|15442.5|15525|15520|15345|15340|5894018
1531173600000|2018-07-09 22:00:00|18100|15547.5|15717.5|15712.5|18100|15752.5|15407.5|15402.5|7009598
1531260000000|2018-07-10 22:00:00|16250|15630|16000|15555|16250|15805|15532.5|15530|7905562
1531346400000|2018-07-11 22:00:00|18100|15640|15820|15685|18100|15837.5|15625|15622.5|5366492
1531432800000|2018-07-12 22:00:00|15990|15985|15865|15862.5|16000|15997.5|15810|15805|4277022
1531692000000|2018-07-15 22:00:00|15940|15910|15800|15797.5|16000|15997.5|15695|15692.5|1679992
1531778400000|2018-07-16 22:00:00|15812.5|15812.5|15925|15920|15927.5|15922.5|15755|15750|1683806
1531864800000|2018-07-17 22:00:00|15937.5|15937.5|16057.5|16050|16212.5|16210|15900|15882.5|3290374
1531951200000|2018-07-18 22:00:00|16035|16035|15945|15942.5|16075|16070|15870|15867.5|2127722
1532037600000|2018-07-19 22:00:00|15930|15930|16005|16000|16132.5|16127.5|15930|15922.5|1716118
1532296800000|2018-07-22 22:00:00|16075|16075|16065|16060|16247.5|16115|15977.5|15975|1696536
1532383200000|2018-07-23 22:00:00|16000|16000|16212.5|16212.5|16230|16227.5|15962.5|15950|2022676
1532469600000|2018-07-24 22:00:00|16197.5|16197.5|16200|16195|16335|16332.5|16105|16100|2271708
1532556000000|2018-07-25 22:00:00|16295|16295|16472.5|16472.5|16490|16487.5|16177.5|16175|2923856
1532642400000|2018-07-26 22:00:00|16380|16380|16305|16300|16440|16395|16187.5|16185|1940194
1532901600000|2018-07-29 22:00:00|16215|16215|16165|16162.5|16325|16322.5|16145|16142.5|1723942
1532988000000|2018-07-30 22:00:00|16150|16150|15995|15992.5|16275|16270|15890|15887.5|2941536
1533074400000|2018-07-31 22:00:00|15925|15925|15800|15795|16000|15972.5|15660|15657.5|3049666
1533160800000|2018-08-01 22:00:00|15695|15687.5|15865|15860|15962.5|15960|15672.5|15660|2031618
1533247200000|2018-08-02 22:00:00|15900|15900|15977.5|15972.5|16037.5|16035|15860|15855|1736740
1533506400000|2018-08-05 22:00:00|16097.5|16097.5|16010|16007.5|16125|16120|15947.5|15942.5|1704998
1533592800000|2018-08-06 22:00:00|15840|15840|16115|16110|16145|16142.5|15790|15600|2528934
1533679200000|2018-08-07 22:00:00|15500|15500|15195|15192.5|15565|15557.5|15140|15135|5928490
1533765600000|2018-08-08 22:00:00|15182.5|15182.5|15210|15205|15410|15407.5|15182.5|15177.5|3977298
1533852000000|2018-08-09 22:00:00|15155|15155|15260|15255|15380|15377.5|15100|15090|3022708
1534111200000|2018-08-12 22:00:00|15275|15275|15440|15437.5|15495|15492.5|15240|15240|2302472
1534197600000|2018-08-13 22:00:00|15497.5|15497.5|15962.5|15957.5|15970|15967.5|15487.5|15482.5|4519878
1534284000000|2018-08-14 22:00:00|15905|15905|15685|15682.5|15967.5|15947.5|15667.5|15667.5|2131488
1534370400000|2018-08-15 22:00:00|15775|15775|15690|15685|15812.5|15812.5|15480|15472.5|2563070
1534456800000|2018-08-16 22:00:00|15590|15590|15497.5|15495|15655|15655|15475|15462.5|1847150
1534716000000|2018-08-19 22:00:00|15525|15497.5|15617.5|15602.5|15655|15652.5|15422.5|15405|1953244
1534802400000|2018-08-20 22:00:00|15692.5|15662.5|15885|15880|16015|16012.5|15672.5|15662.5|3525764
1534888800000|2018-08-21 22:00:00|15952.5|15940|15815|15812.5|15982.5|15977.5|15772.5|15770|1614722
1534975200000|2018-08-22 22:00:00|15762.5|15762.5|15845|15840|15990|15985|15760|15760|2095186
1535061600000|2018-08-23 22:00:00|15800|15800|15785|15780|15935|15932.5|15755|15752.5|1602666
1535320800000|2018-08-26 22:00:00|15850|15850|15887.5|15877.5|15935|15922.5|15820|15817.5|858148
1535407200000|2018-08-27 22:00:00|15925|15925|15845|15842.5|15972.5|15967.5|15765|15762.5|1522698
1535493600000|2018-08-28 22:00:00|15890|15890|15905|15897.5|15922.5|15920|15822.5|15820|2690164
1535580000000|2018-08-29 22:00:00|15867.5|15867.5|15875|15872.5|15992.5|15990|15825|15822.5|2965824
1535666400000|2018-08-30 22:00:00|15847.5|15847.5|15810|15807.5|15890|15882.5|15770|15767.5|1873698
1535925600000|2018-09-02 22:00:00|15735|15735|15625|15620|15750|15740|15582.5|15580|1479394
1536012000000|2018-09-03 22:00:00|15607.5|15607.5|15735|15730|15760|15755|15595|15595|2583074
1536098400000|2018-09-04 22:00:00|15750|15750|15355|15350|15950|15750|15342.5|15340|3565376
1536184800000|2018-09-05 22:00:00|15390|15390|15350|15347.5|17750|15417.5|15212.5|15210|2928144
1536271200000|2018-09-06 22:00:00|15345|15345|15425|15420|15485|15482.5|15280|15275|3326150
1536530400000|2018-09-09 22:00:00|15495|15495|15607.5|15602.5|15645|15642.5|15482.5|15470|1978522
1536616800000|2018-09-10 22:00:00|15575|15575|15472.5|15467.5|15592.5|15590|15420|15415|1756200
1536703200000|2018-09-11 22:00:00|15565|15565|15697.5|15695|15777.5|15775|15565|15552.5|2089546
1536789600000|2018-09-12 22:00:00|15687.5|15687.5|15595|15590|15737.5|15735|15577.5|15577.5|1439654
1536876000000|2018-09-13 22:00:00|15695|15695|15400|15395|15715|15710|15392.5|15390|1510552
1537135200000|2018-09-16 22:00:00|15332.5|15332.5|15200|15195|15390|15377.5|15197.5|15195|1677146
1537221600000|2018-09-17 22:00:00|15392.5|15392.5|15055|15047.5|15392.5|15392.5|15030|15027.5|2984358
1537308000000|2018-09-18 22:00:00|15162.5|15162.5|15002.5|15000|15200|15200|14980|14977.5|2289518
1537394400000|2018-09-19 22:00:00|15000|14977.5|14970|14965|15062.5|15032.5|14660|14655|2811592
1537480800000|2018-09-20 22:00:00|15000|15000|15055|15052.5|15132.5|15130|14965|14962.5|2278838
1537740000000|2018-09-23 22:00:00|15095|15095|15040|15040|15150|15147.5|14295|14295|184832
1537826400000|2018-09-24 22:00:00|15150|15150|15352.5|15342.5|15355|15350|15110|15107.5|0
1537912800000|2018-09-25 22:00:00|15287.5|15287.5|15087.5|15080|15300|15287.5|14997.5|14995|0
1537999200000|2018-09-26 22:00:00|15050|15050|15180|15175|15190|15187.5|14970|14955|0
1538085600000|2018-09-27 22:00:00|15227.5|15227.5|15190|15190|15375|15372.5|15137.5|15137.5|0
1538344800000|2018-09-30 22:00:00|15140|15140|15012.5|15007.5|15230|15215|14972.5|14967.5|0
1538431200000|2018-10-01 22:00:00|15022.5|15022.5|15147.5|15142.5|15177.5|15175|14962.5|14960|3218706
1538517600000|2018-10-02 22:00:00|15260|15260|15162.5|15160|15265|15260|15100|15097.5|2045648
1538604000000|2018-10-03 22:00:00|15132.5|15132.5|14040|14032.5|15350|15140|13807.5|13802.5|7589118
1538690400000|2018-10-04 22:00:00|14050|14050|14287.5|14282.5|14390|14387.5|13870|13867.5|7198840
1538949600000|2018-10-07 22:00:00|13980|13980|13902.5|13897.5|14060|14055|13780|13775|4120300
1539036000000|2018-10-08 22:00:00|13975|13975|13860|13857.5|13992.5|13975|13642.5|13640|5780698
1539122400000|2018-10-09 22:00:00|13815|13815|13720|13717.5|13847.5|13842.5|13687.5|13682.5|5736692
1539208800000|2018-10-10 22:00:00|13300|13300|13387.5|13385|13545|13542.5|13287.5|13265|4966250
1539295200000|2018-10-11 22:00:00|13495|13460|13680|13677.5|13760|13757.5|13470|13460|4101500
1539554400000|2018-10-14 22:00:00|13675|13675|13665|13660|13725|13725|13497.5|13495|2204600
1539640800000|2018-10-15 22:00:00|13655|13655|13780|13777.5|13847.5|13845|13610|13605|9732954
1539727200000|2018-10-16 22:00:00|13742.5|13742.5|13995|13985|14032.5|14025|13742.5|13742.5|2697952
1539813600000|2018-10-17 22:00:00|14050|14050|14132.5|14130|14172.5|14170|13967.5|13965|2503806
1539900000000|2018-10-18 22:00:00|14092.5|14092.5|14132.5|14130|14177.5|14175|13992.5|13990|2631934
1540159200000|2018-10-21 22:00:00|14057.5|14057.5|14015|14012.5|14137.5|14125|13960|13957.5|1769386
1540245600000|2018-10-22 22:00:00|13750|13750|13787.5|13782.5|13920|13915|13692.5|13670|3548548
1540332000000|2018-10-23 22:00:00|13875|13875|14000|13995|14092.5|14090|13797.5|13787.5|2837184
1540418400000|2018-10-24 22:00:00|13780|13780|13747.5|13742.5|13817.5|13812.5|13557.5|13555|3766654
1540504800000|2018-10-25 22:00:00|13805|13805|13715|13707.5|13892.5|13885|13610|13610|3153502
1540767600000|2018-10-28 23:00:00|13767.5|13767.5|14100|14095|14135|14132.5|13767.5|13767.5|2501682
1540854000000|2018-10-29 23:00:00|14062.5|14062.5|13987.5|13982.5|14092.5|14092.5|13797.5|13792.5|1669386
1540940400000|2018-10-30 23:00:00|14125|14125|14202.5|14200|14315|14312.5|14090|14082.5|3466818
1541026800000|2018-10-31 23:00:00|14800|14800|14390|14385|14800|14800|14065|14062.5|4302834
1541113200000|2018-11-01 23:00:00|14490|14490|14335|14330|14547.5|14537.5|14267.5|14267.5|2590348
1541372400000|2018-11-04 23:00:00|14365|14365|14175|14170|14542.5|14377.5|13892.5|13890|2894466
1541458800000|2018-11-05 23:00:00|14100|14100|14047.5|14042.5|14200|14195|14022.5|14020|3378568
1541545200000|2018-11-06 23:00:00|14100|14067.5|14435|14430|14560|14557.5|14100|14067.5|2384462
1541631600000|2018-11-07 23:00:00|14590|14590|14592.5|14587.5|14752.5|14750|14550|14530|3065534
1541718000000|2018-11-08 23:00:00|14590|14590|14765|14762.5|14840|14840|14537.5|14530|2837784
1541977200000|2018-11-11 23:00:00|14802.5|14802.5|14842.5|14837.5|14912.5|14910|14787.5|14777.5|2406876
1542063600000|2018-11-12 23:00:00|14935|14935|14607.5|14602.5|15032.5|15030|14600|14595|3083116
1542150000000|2018-11-13 23:00:00|14667.5|14655|14715|14712.5|14750|14747.5|14515|14510|2327060
1542236400000|2018-11-14 23:00:00|14695|14655|14240|14235|14717.5|14705|14215|14212.5|2533226
1542322800000|2018-11-15 23:00:00|14382.5|14382.5|14425|14417.5|14540|14537.5|14220|14217.5|1734348
1542582000000|2018-11-18 23:00:00|14995|14995|14800|14795|15135|15110|14770|14765|3758880
1542668400000|2018-11-19 23:00:00|14735|14735|14472.5|14467.5|14897.5|14895|14415|14412.5|4093306
1542754800000|2018-11-20 23:00:00|14450|14450|14495|14490|14705|14697.5|14440|14422.5|2893194
1542841200000|2018-11-21 23:00:00|14467.5|14302.5|14355|14350|14467.5|14460|14330|14302.5|1048980
1542927600000|2018-11-22 23:00:00|14360|14360|14837.5|14825|14927.5|14920|14270|14260|2465962
1543186800000|2018-11-25 23:00:00|15095|15095|15290|15287.5|15315|15310|14977.5|14975|3704374
1543273200000|2018-11-26 23:00:00|15257.5|15257.5|15065|15062.5|15350|15345|14907.5|12500|3193856
1543359600000|2018-11-27 23:00:00|15047.5|14910|15002.5|15000|15117.5|15110|14825|14802.5|2948234
1543446000000|2018-11-28 23:00:00|15070|15070|14985|14980|15267.5|15195|14960|14957.5|1854844
1543532400000|2018-11-29 23:00:00|15000|15000|15312.5|15307.5|15350|15350|14987.5|14977.5|4505358
1543791600000|2018-12-02 23:00:00|15450|15450|15170|15162.5|15497.5|15485|15130|15125|2467358
1543878000000|2018-12-03 23:00:00|15172.5|15172.5|15227.5|15222.5|15247.5|15245|15100|15092.5|3032028
1543964400000|2018-12-04 23:00:00|15100|15100|15037.5|15027.5|15182.5|15180|15020|15017.5|1871908
1544050800000|2018-12-05 23:00:00|15000|15000|14837.5|14830|15047.5|15042.5|14742.5|14740|3062822
1544137200000|2018-12-06 23:00:00|14865|14865|15032.5|15030|15125|15122.5|14825|14812.5|2729146
1544396400000|2018-12-09 23:00:00|14787.5|14787.5|15010|15007.5|15160|15157.5|14787.5|14787.5|3478182
1544482800000|2018-12-10 23:00:00|15135|15135|15050|15047.5|15232.5|15230|15037.5|15032.5|2543174
1544569200000|2018-12-11 23:00:00|14837.5|14802.5|15090|15087.5|15160|15157.5|14707.5|14702.5|2213284
1544655600000|2018-12-12 23:00:00|15115|15115|15212.5|15210|15280|15277.5|14980|14977.5|2491414
1544742000000|2018-12-13 23:00:00|15350|15350|15470|15465|15500|15497.5|15322.5|15317.5|3143994
1545001200000|2018-12-16 23:00:00|15390|15390|15245|15240|15450|15445|15170|15167.5|3067510
1545087600000|2018-12-17 23:00:00|15250|15250|15140|15137.5|15335|15285|15037.5|15035|2596284
1545174000000|2018-12-18 23:00:00|14907.5|14907.5|14880|14877.5|15050|15047.5|14837.5|14822.5|3065050
1545260400000|2018-12-19 23:00:00|14592.5|14592.5|14970|14967.5|15145|15142.5|14592.5|14592.5|3759590
1545346800000|2018-12-20 23:00:00|14795|14795|14802.5|14797.5|14920|14917.5|14622.5|14620|3743828
1545865200000|2018-12-26 23:00:00|14922.5|14922.5|14667.5|14662.5|15197.5|14980|14667.5|14662.5|1863472
1545951600000|2018-12-27 23:00:00|14650|14650|14875|14867.5|14957.5|14957.5|14632.5|14625|1514564
1546383600000|2019-01-01 23:00:00|14855|14840|15217.5|15215|15270|15267.5|14795|14750|1958030
1546470000000|2019-01-02 23:00:00|15342.5|15342.5|15482.5|15477.5|15562.5|15560|15222.5|15217.5|2977870
1546556400000|2019-01-03 23:00:00|15627.5|15627.5|15572.5|15567.5|15685|15677.5|15472.5|15470|2520884
1546815600000|2019-01-06 23:00:00|15482.5|15482.5|15600|15595|15752.5|15750|15385|15375|2903938
1546902000000|2019-01-07 23:00:00|15505|15505|15712.5|15710|15795|15790|15465|15465|3218144
1546988400000|2019-01-08 23:00:00|15847.5|15802.5|15827.5|15820|15995|15992.5|15790|15785|3115758
1547074800000|2019-01-09 23:00:00|15815|15815|15712.5|15705|15830|15820|15680|15535|1912330
1547161200000|2019-01-10 23:00:00|15717.5|15700|15732.5|15727.5|15845|15845|15625|15622.5|1478408
1547420400000|2019-01-13 23:00:00|15600|15600|15217.5|15212.5|15667.5|15655|15150|15147.5|2841806
1547506800000|2019-01-14 23:00:00|15300|15300|15435|15432.5|15465|15462.5|15200|15000|2071810
1547593200000|2019-01-15 23:00:00|15512.5|15512.5|15397.5|15392.5|15540|15535|15367.5|15360|1479036
1547679600000|2019-01-16 23:00:00|15387.5|15387.5|15547.5|15540|15567.5|15565|15300|15285|1786730
1547766000000|2019-01-17 23:00:00|15850|15850|15735|15732.5|15937.5|15937.5|15645|15635|2255570
1548025200000|2019-01-20 23:00:00|15737.5|15737.5|15645|15640|15777.5|15775|15545|15542.5|1615642
1548111600000|2019-01-21 23:00:00|15500|15500|15802.5|15797.5|15807.5|15802.5|15495|15475|1583452
1548198000000|2019-01-22 23:00:00|15725|15725|15582.5|15580|15790|15767.5|15550|15547.5|2237466
1548284400000|2019-01-23 23:00:00|15517.5|15517.5|15467.5|15462.5|15777.5|15562.5|15415|15412.5|1903354
1548370800000|2019-01-24 23:00:00|15462.5|15450|15215|15212.5|15545|15472.5|15167.5|15165|2557526
1548630000000|2019-01-27 23:00:00|15140|15140|15062.5|15057.5|15140|15140|14955|14952.5|1964420
1548716400000|2019-01-28 23:00:00|15150|15150|15175|15170|15270|15267.5|15097.5|15052.5|2282252
1548802800000|2019-01-29 23:00:00|15152.5|15175|15287.5|15285|15302.5|15300|15080|15077.5|1725762
1548889200000|2019-01-30 23:00:00|15322.5|15322.5|15170|15162.5|15385|15382.5|15037.5|15032.5|3040372
1548975600000|2019-01-31 23:00:00|15600|15600|15862.5|15860|15900|15895|15570|15550|4430412
1549234800000|2019-02-03 23:00:00|15750|15750|15752.5|15747.5|15902.5|15900|15702.5|15695|2804612
1549321200000|2019-02-04 23:00:00|15847.5|15847.5|16042.5|16037.5|16050|16047.5|15730|15710|2778600
1549407600000|2019-02-05 23:00:00|15922.5|15922.5|15980|15977.5|16000|15997.5|15750|15742.5|2117994
1549494000000|2019-02-06 23:00:00|15925|15925|16015|16010|16160|16157.5|15862.5|15855|2251066
1549580400000|2019-02-07 23:00:00|16020|16015|16002.5|15995|16165|16162.5|15967.5|15872.5|1758552
1549839600000|2019-02-10 23:00:00|16062.5|16062.5|16117.5|16112.5|16145|16142.5|15952.5|15950|2176322
1549926000000|2019-02-11 23:00:00|16127.5|16127.5|16227.5|16220|16242.5|16240|16100|16095|1859758
1550012400000|2019-02-12 23:00:00|16250|16250|16237.5|16235|16357.5|16352.5|16187.5|16185|1886874
1550098800000|2019-02-13 23:00:00|16300|16292.5|16430|16427.5|16460|16455|16267.5|16262.5|2224006
1550185200000|2019-02-14 23:00:00|16397.5|16397.5|16487.5|16485|16490|16487.5|16330|16325|1935818
1550444400000|2019-02-17 23:00:00|16545|16545|16610|16605|16635|16632.5|16415|16412.5|1512496
1550530800000|2019-02-18 23:00:00|16600|16600|16350|16347.5|16675|16675|16350|16347.5|1893730
1550617200000|2019-02-19 23:00:00|16400|16400|16387.5|16380|16485|16480|16342.5|16340|2004168
1550703600000|2019-02-20 23:00:00|16397.5|16397.5|16302.5|16297.5|16520|16517.5|16272.5|16270|2601380
1550790000000|2019-02-21 23:00:00|16262.5|16262.5|16375|16372.5|16400|16397.5|16187.5|16180|1333264
1551049200000|2019-02-24 23:00:00|16400|16400|16285|16280|16400|16400|16022.5|16020|2297154
1551135600000|2019-02-25 23:00:00|16237.5|16237.5|16267.5|16260|16397.5|16392.5|16117.5|16115|1361358
1551222000000|2019-02-26 23:00:00|16197.5|16197.5|16075|16070|16320|16315|16072.5|14397.5|1577656
1551308400000|2019-02-27 23:00:00|15987.5|15987.5|16055|16052.5|16175|16170|15910|15907.5|2026196
1551394800000|2019-02-28 23:00:00|16165|16165|16262.5|16257.5|16340|16337.5|16125|16110|1807042
1551654000000|2019-03-03 23:00:00|16300|16300|16235|16232.5|16382.5|16375|15847.5|15840|3182938
1551740400000|2019-03-04 23:00:00|16200|16200|16410|16405|16412.5|16410|16132.5|16115|1333868
1551826800000|2019-03-05 23:00:00|16422.5|16422.5|16262.5|16260|16500|16495|16245|16242.5|1765588
1551913200000|2019-03-06 23:00:00|16300|16300|16350|16350|16432.5|16427.5|16245|16237.5|1413752
1551999600000|2019-03-07 23:00:00|16340|16340|16435|16432.5|16560|16560|16320|16300|1399066
1552258800000|2019-03-10 23:00:00|16497.5|16495|16450|16445|16540|16537.5|16375|16375|1126890
1552345200000|2019-03-11 23:00:00|16435|16450|16417.5|16412.5|16530|16527.5|16372.5|16370|948036
1552431600000|2019-03-12 23:00:00|16377.5|16377.5|16515|16512.5|16542.5|16540|16312.5|16307.5|1610898
1552518000000|2019-03-13 23:00:00|16545|16545|16652.5|16650|16717.5|16712.5|16510|16500|1359864
1552604400000|2019-03-14 23:00:00|16675|16675|16715|16712.5|16797.5|16795|16670|16650|1384448
1552863600000|2019-03-17 23:00:00|16795|16785|16892.5|16887.5|16935|16932.5|16722.5|16720|3148624
1552950000000|2019-03-18 23:00:00|16945|16945|17322.5|17322.5|17400|17400|16945|16945|5153404
1553036400000|2019-03-19 23:00:00|17177.5|17177.5|17245|17240|17245|17240|17030|17027.5|4698954
1553122800000|2019-03-20 23:00:00|17237.5|17237.5|17235|17232.5|17282.5|17277.5|17032.5|17030|3613676
1553209200000|2019-03-21 23:00:00|16967.5|16967.5|16795|16790|17082.5|17077.5|16725|16720|4769138
1553468400000|2019-03-24 23:00:00|16610|16610|16892.5|16890|16927.5|16925|16582.5|16582.5|6263276
1553554800000|2019-03-25 23:00:00|17010|17010|17290|17285|17400|17395|16975|16965|7726360
1553641200000|2019-03-26 23:00:00|17257.5|17257.5|17192.5|17185|17337.5|17332.5|17130|17127.5|5435670
1553727600000|2019-03-27 23:00:00|17180|17180|17317.5|17312.5|17422.5|17420|17177.5|17170|4878260
1553814000000|2019-03-28 23:00:00|17320|17320|17425|17420|17442.5|17437.5|17152.5|17150|5175936
1554069600000|2019-03-31 22:00:00|17437.5|17437.5|17432.5|17425|17487.5|17485|17255|17250|3079174
1554156000000|2019-04-01 22:00:00|17355|17355|17352.5|17347.5|17475|17472.5|17137.5|17137.5|4483178
1554242400000|2019-04-02 22:00:00|17357.5|17357.5|16942.5|16937.5|17370|17357.5|16925|16922.5|6656588
1554328800000|2019-04-03 22:00:00|16880|16862.5|16907.5|16902.5|17112.5|17107.5|16875|16862.5|5907524
1554415200000|2019-04-04 22:00:00|16917.5|16900|16950|16947.5|17030|17022.5|16840|16837.5|5381036
1554674400000|2019-04-07 22:00:00|16955|16955|16992.5|16990|17172.5|17170|16920|16915|4302736
1554760800000|2019-04-08 22:00:00|17005|17005|16975|16970|17212.5|17210|16915|16915|4426730
1554847200000|2019-04-09 22:00:00|16935|16935|16995|16987.5|17017.5|17012.5|16762.5|16757.5|4437104
1554933600000|2019-04-10 22:00:00|16897.5|16897.5|16935|16930|17090|16977.5|16820|16815|4910080
1555020000000|2019-04-11 22:00:00|16855|16855|16655|16650|16927.5|16922.5|16495|16492.5|4440014
1555279200000|2019-04-14 22:00:00|16610|16610|16590|16585|16685|16682.5|16515|16512.5|3255870
1555365600000|2019-04-15 22:00:00|16637.5|16637.5|16627.5|16622.5|16772.5|16770|16595|16592.5|4443272
1555452000000|2019-04-16 22:00:00|16457.5|16457.5|16130|16122.5|16475|16475|16122.5|16117.5|7299878
1555970400000|2019-04-22 22:00:00|16597.5|16597.5|16170|16162.5|16697.5|16697.5|15965|15962.5|7265284
1556056800000|2019-04-23 22:00:00|16332.5|16300|16207.5|16205|16442.5|16442.5|16190|16187.5|4648058
1556143200000|2019-04-24 22:00:00|16200|16200|16162.5|16160|16332.5|16310|16127.5|16125|3826854
1556229600000|2019-04-25 22:00:00|16197.5|16197.5|16347.5|16342.5|16485|16485|16160|16132.5|5101630
1557093600000|2019-05-05 22:00:00|15770|15770|15852.5|15845|15867.5|15867.5|15607.5|15605|4999530
1557180000000|2019-05-06 22:00:00|15960|15960|15932.5|15927.5|16027.5|16022.5|15847.5|15842.5|4934858
1557266400000|2019-05-07 22:00:00|15875|15875|16147.5|16142.5|16175|16165|15875|15872.5|5690750
1557352800000|2019-05-08 22:00:00|16112.5|16112.5|16097.5|16092.5|16430|16425|16017.5|16015|6666374
1557439200000|2019-05-09 22:00:00|16200|16200|15992.5|15987.5|16212.5|16200|15965|15962.5|3389120
1557698400000|2019-05-12 22:00:00|15950|15950|15740|15735|16042.5|16032.5|15695|15690|3890360
1557784800000|2019-05-13 22:00:00|15710|15710|15690|15685|15747.5|15742.5|15530|15527.5|6551628
1557871200000|2019-05-14 22:00:00|15847.5|15847.5|15622.5|15615|15920|15900|15512.5|15510|4302798
1557957600000|2019-05-15 22:00:00|15575|15575|15690|15685|15740|15727.5|15507.5|15505|4949698
1558303200000|2019-05-19 22:00:00|15795|15770|15815|15815|15967.5|15967.5|15690|15675|4950284
1558389600000|2019-05-20 22:00:00|15850|15850|15950|15947.5|15955|15950|15802.5|15800|4201456
1558476000000|2019-05-21 22:00:00|15970|15970|16042.5|16037.5|16115|16112.5|15907.5|15900|4099080
1558562400000|2019-05-22 22:00:00|16162.5|16162.5|16210|16205|16240|16232.5|16012.5|16012.5|6330314
1558648800000|2019-05-23 22:00:00|16200|16200|16235|16230|16300|16297.5|16045|16040|4941246
1558908000000|2019-05-26 22:00:00|16240|16240|16107.5|16105|16250|16250|16020|16017.5|1937380
1558994400000|2019-05-27 22:00:00|16065|16065|16215|16210|16277.5|16275|16030|16027.5|3748754
1559080800000|2019-05-28 22:00:00|16010|16010|15780|15777.5|16085|16072.5|15752.5|15752.5|5277194
1559512800000|2019-06-02 22:00:00|15655|15655|16157.5|16152.5|16175|16170|15535|15530|9423026
1559599200000|2019-06-03 22:00:00|16030|16030|16010|16005|16130|16127.5|15775|15770|6537404
1559772000000|2019-06-05 22:00:00|16300|16300|16330|16325|16472.5|16470|16152.5|16150|9759230
1559858400000|2019-06-06 22:00:00|16307.5|16307.5|16217.5|16212.5|16432.5|16430|16157.5|16157.5|4816282
1560204000000|2019-06-10 22:00:00|17000|17000|17022.5|17020|17172.5|17170|16900|16895|12091152
1560290400000|2019-06-11 22:00:00|16987.5|16987.5|17280|17277.5|17290|17290|16912.5|16907.5|6857958
1560376800000|2019-06-12 22:00:00|17250|17250|17305|17300|17460|17455|17165|17155|6803800
1560463200000|2019-06-13 22:00:00|17165|17105|17065|17060|17272.5|17267.5|17022.5|17020|4581992
1560722400000|2019-06-16 22:00:00|17050|17050|16992.5|16987.5|17072.5|17070|16952.5|16950|2819844
1560808800000|2019-06-17 22:00:00|17042.5|17042.5|17382.5|17377.5|17410|17410|16982.5|16977.5|5763332
1560895200000|2019-06-18 22:00:00|17310|17310|17270|17265|17372.5|17350|17072.5|17070|4823594
1560981600000|2019-06-19 22:00:00|17247.5|17247.5|17060|17052.5|17250|17250|16957.5|16952.5|5703906
1561068000000|2019-06-20 22:00:00|16902.5|16902.5|16670|16665|17075|17050|16642.5|16640|4741754
1561327200000|2019-06-23 22:00:00|16647.5|16647.5|16697.5|16690|16775|16772.5|16537.5|16532.5|3712898
1561413600000|2019-06-24 22:00:00|16665|16665|16860|16855|16882.5|16880|16585|16580|3967232
1561500000000|2019-06-25 22:00:00|16960|16960|16757.5|16750|16967.5|16960|16672.5|16667.5|4334940
1561586400000|2019-06-26 22:00:00|16695|16695|16677.5|16672.5|16735|16730|16592.5|16582.5|3092052
1561672800000|2019-06-27 22:00:00|16662.5|16662.5|16712.5|16712.5|16830|16827.5|16607.5|16597.5|2645808
1561932000000|2019-06-30 22:00:00|16812.5|16812.5|17030|17025|17055|17052.5|16810|16727.5|3997800
1562018400000|2019-07-01 22:00:00|17075|17075|17205|17200|17242.5|17237.5|17067.5|17047.5|3417284
1562104800000|2019-07-02 22:00:00|17207.5|17207.5|17262.5|17257.5|17497.5|17447.5|17205|17190|3654912
1562191200000|2019-07-03 22:00:00|17235|17235|17112.5|17105|17282.5|17265|17067.5|17065|1854544
1562277600000|2019-07-04 22:00:00|17120|17120|16957.5|16950|17155|17150|16860|16855|3347302
1562536800000|2019-07-07 22:00:00|16750|16750|16722.5|16717.5|16810|16800|16622.5|16617.5|3924524
1562623200000|2019-07-08 22:00:00|16650|16650|16762.5|16752.5|16820|16817.5|16650|16650|3018950
1562709600000|2019-07-09 22:00:00|16750|16750|16760|16755|16932.5|16930|16622.5|16617.5|3563430
1562796000000|2019-07-10 22:00:00|16765|16765|16335|16320|16825|16822.5|16282.5|16277.5|5573270
1562882400000|2019-07-11 22:00:00|16250|16250|15902.5|15897.5|16262.5|16250|15882.5|15877.5|7899646
1563141600000|2019-07-14 22:00:00|15780|15780|15860|15855|16017.5|16015|15620|15610|4865146
1563228000000|2019-07-15 22:00:00|15867.5|15867.5|15955|15950|16050|16047.5|15787.5|15780|4751134
1563314400000|2019-07-16 22:00:00|16000|16000|16060|16055|16150|16150|15980|15957.5|3993592
1563400800000|2019-07-17 22:00:00|16010|16010|16067.5|16062.5|16227.5|16225|15972.5|15967.5|3265234
1563487200000|2019-07-18 22:00:00|16100|16100|15900|15895|16145|16110|15800|15797.5|3809306
1563746400000|2019-07-21 22:00:00|15910|15910|16137.5|16130|16160|16157.5|15890|15880|2952978
1563832800000|2019-07-22 22:00:00|16195|16195|16017.5|16012.5|16240|16232.5|15927.5|15925|4285534
1563919200000|2019-07-23 22:00:00|16285|16285|16620|16610|16697.5|16695|16285|16280|7618144
1564005600000|2019-07-24 22:00:00|16522.5|16522.5|16460|16452.5|16550|16522.5|16272.5|16267.5|4512222
1564092000000|2019-07-25 22:00:00|16500|16455|16435|16425|16532.5|16527.5|16365|16362.5|3156438
1564351200000|2019-07-28 22:00:00|16417.5|16417.5|16477.5|16470|16690|16687.5|16400|16400|2971416
1564437600000|2019-07-29 22:00:00|16460|16460|16175|16170|16475|16460|16147.5|16145|3131990
1564524000000|2019-07-30 22:00:00|16257.5|16190|16265|16255|16310|16305|15807.5|15802.5|4946946
1564610400000|2019-07-31 22:00:00|16175|16175|16457.5|16447.5|16630|16627.5|16147.5|16117.5|4422996
1564696800000|2019-08-01 22:00:00|16487.5|16487.5|16327.5|16320|16637.5|16627.5|16280|16275|4445450
1564956000000|2019-08-04 22:00:00|16347.5|16347.5|16107.5|16102.5|16450|16445|16100|16095|4063600
1565042400000|2019-08-05 22:00:00|16110|16110|16265|16260|16315|16310|15927.5|15917.5|4825306
1565128800000|2019-08-06 22:00:00|16495|16495|16302.5|16297.5|16495|16495|16210|16205|5116864
1565215200000|2019-08-07 22:00:00|16642.5|16557.5|16762.5|16760|16845|16842.5|16597.5|16557.5|5158980
1565301600000|2019-08-08 22:00:00|17050|17050|16767.5|16762.5|17200|17187.5|16607.5|16600|7175202
1565560800000|2019-08-11 22:00:00|16925|16925|16840|16837.5|17162.5|17160|16752.5|16750|5042930
1565647200000|2019-08-12 22:00:00|16865|16865|17270|17262.5|17460|17295|16825|16805|7643202
1565733600000|2019-08-13 22:00:00|17300|17300|16990|16985|17395|17362.5|16970|16722.5|4655952
1565820000000|2019-08-14 22:00:00|16915|16915|17140|17127.5|17157.5|17152.5|16795|16722.5|5202770
1565906400000|2019-08-15 22:00:00|16980|16980|17375|17365|17387.5|17385|16927.5|16722.5|7707078
1566165600000|2019-08-18 22:00:00|17367.5|17367.5|17197.5|17192.5|17750|17367.5|17145|17142.5|4425568
1566252000000|2019-08-19 22:00:00|17175|17175|17235|17230|17442.5|17440|17167.5|17150|4781680
1566338400000|2019-08-20 22:00:00|17277.5|17277.5|17477.5|17472.5|17500|17497.5|17187.5|17182.5|3765564
1566424800000|2019-08-21 22:00:00|17495|17455|17695|17690|17830|17827.5|17465|17447.5|7140604
1566511200000|2019-08-22 22:00:00|17720|17720|17722.5|17712.5|17810|17807.5|17622.5|17620|4556644
1566770400000|2019-08-25 22:00:00|17525|17525|17542.5|17537.5|17805|17657.5|17442.5|16850|2630300
1566856800000|2019-08-26 22:00:00|17550|17550|17635|17630|17697.5|17695|17530|17525|3624894
1566943200000|2019-08-27 22:00:00|17672.5|17622.5|17672.5|17670|17715|17710|17555|17555|4017810
1567029600000|2019-08-28 22:00:00|17650|17650|17755|17747.5|17882.5|17877.5|17647.5|17632.5|3932256
1567116000000|2019-08-29 22:00:00|17600|17600|17655|17650|17757.5|17700|17455|17450|4737148
1567375200000|2019-09-01 22:00:00|17615|17615|17955|17875|17955|17942.5|17582.5|17580|2924394
1567461600000|2019-09-02 22:00:00|17935|17902.5|18050|18050|18090|18087.5|17872.5|17870|4418590
1567548000000|2019-09-03 22:00:00|18170|18170|18092.5|18087.5|18307.5|18305|18047.5|18037.5|4505868
1567634400000|2019-09-04 22:00:00|18177.5|18177.5|17810|17805|18237.5|18215|17792.5|17790|5096720
1567720800000|2019-09-05 22:00:00|17882.5|17882.5|17850|17845|17932.5|17932.5|17625|17620|5290676
1567980000000|2019-09-08 22:00:00|17867.5|17867.5|17120|17112.5|17932.5|17912.5|17107.5|17105|7249086
1568066400000|2019-09-09 22:00:00|17032.5|17032.5|16645|16622.5|17060|17042.5|16440|16435|9034538
1568152800000|2019-09-10 22:00:00|16725|16725|17110|17105|17135|17132.5|16620|16617.5|6738130
1568239200000|2019-09-11 22:00:00|17167.5|17167.5|17112.5|17100|17337.5|17332.5|16927.5|16925|6350150
1568325600000|2019-09-12 22:00:00|16945|16945|16807.5|16802.5|17005|16972.5|16687.5|16685|6372336
1568584800000|2019-09-15 22:00:00|16742.5|16742.5|16780|16700|16967.5|16962.5|16650|16480|3732416
1568671200000|2019-09-16 22:00:00|16962.5|16962.5|17147.5|17145|17297.5|17295|16917.5|16912.5|5920186
1568757600000|2019-09-17 22:00:00|17190|17190|17287.5|17225|17345|17312.5|17072.5|17070|2971386
1568844000000|2019-09-18 22:00:00|17375|17350|17542.5|17542.5|17585|17575|17260|17255|5714948
1568930400000|2019-09-19 22:00:00|17575|17575|18250|18062.5|18250|18085|17425|17420|8276890
1569189600000|2019-09-22 22:00:00|18295|18295|18060|18055|18320|18305|17945|17940|8104060
1569276000000|2019-09-23 22:00:00|18062.5|18062.5|17980|17975|18167.5|18160|17857.5|17855|4451422
1569362400000|2019-09-24 22:00:00|18010|18010|17992.5|17982.5|18145|18085|17777.5|17772.5|3827218
1569448800000|2019-09-25 22:00:00|17972.5|17972.5|17872.5|17867.5|18090|18020|17860|17860|3984376
1569535200000|2019-09-26 22:00:00|17895|17860|17690|17687.5|17925|17922.5|17640|17637.5|4203602
1569794400000|2019-09-29 22:00:00|17735|17735|17647.5|17640|17862.5|17792.5|17632.5|17630|3922058
1569880800000|2019-09-30 22:00:00|17700|17700|17350|17330|17765|17752.5|17317.5|17315|5750346
1569967200000|2019-10-01 22:00:00|17312.5|17312.5|16927.5|16897.5|17427.5|17345|16887.5|16885|6153124
1570053600000|2019-10-02 22:00:00|16917.5|16917.5|17075|16960|17075|17042.5|16880|16250|5329866
1570140000000|2019-10-03 22:00:00|17150|17150|17412.5|17407.5|17475|17472.5|17130|17125|5675856
1570399200000|2019-10-06 22:00:00|17462.5|17462.5|17610|17602.5|17680|17677.5|17462.5|17450|4909408
1570485600000|2019-10-07 22:00:00|17687.5|17687.5|17535|17530|17842.5|17787.5|17502.5|17500|4144518
1570572000000|2019-10-08 22:00:00|17540|17540|17455|17452.5|17660|17600|17360|17352.5|4314292
1570658400000|2019-10-09 22:00:00|17497.5|17497.5|17410|17397.5|17557.5|17522.5|17207.5|17202.5|4080180
1570744800000|2019-10-10 22:00:00|17470|17465|17350|17350|17482.5|17465|17225|17220|4550828
1571004000000|2019-10-13 22:00:00|17337.5|17337.5|17647.5|17645|17720|17717.5|17305|17305|4038526
1571090400000|2019-10-14 22:00:00|17717.5|17717.5|17762.5|17752.5|17890|17885|17662.5|17655|4294202
1571176800000|2019-10-15 22:00:00|17785|17785|17690|17677.5|17900|17852.5|17547.5|17542.5|3056834
1571263200000|2019-10-16 22:00:00|17657.5|17657.5|17752.5|17747.5|17897.5|17892.5|17600|17582.5|3939590
1571349600000|2019-10-17 22:00:00|17732.5|17732.5|17535|17530|17815|17802.5|17530|17525|3207476
1571608800000|2019-10-20 22:00:00|17550|17550|17612.5|17607.5|17665|17652.5|17457.5|17452.5|2984810
1571695200000|2019-10-21 22:00:00|17665|17665|18005|18000|18067.5|18065|17530|17527.5|5254924
1571781600000|2019-10-22 22:00:00|17950|17950|17907.5|17905|18092.5|18090|17795|17780|7147458
1571868000000|2019-10-23 22:00:00|17985|17985|18240|18210|18320|18317.5|17985|17985|4399920
1571954400000|2019-10-24 22:00:00|18235|18230|18165|18157.5|18272.5|18257.5|18040|18032.5|3223666
1572217200000|2019-10-27 23:00:00|18250|18250|18362.5|18360|18375|18370|18075|18070|3468506
1572303600000|2019-10-28 23:00:00|18307.5|18307.5|18365|18267.5|18412.5|18410|18187.5|18182.5|2741630
1572390000000|2019-10-29 23:00:00|18440|18440|18527.5|18517.5|18567.5|18562.5|18382.5|18365|4213804
1572476400000|2019-10-30 23:00:00|18600|18600|18292.5|18182.5|18750|18687.5|18255|18182.5|5506038
1572562800000|2019-10-31 23:00:00|18300|18300|18857.5|18855|19170|19170|18090|18057.5|3188674
1572822000000|2019-11-03 23:00:00|19025|19025|19025|18982.5|19167.5|19165|18860|18852.5|4784636
1572908400000|2019-11-04 23:00:00|18970|18970|19050|18955|19187.5|19182.5|18882.5|18880|4690668
1572994800000|2019-11-05 23:00:00|19075|19075|19095|19057.5|19105|19097.5|18922.5|18920|4049052
1573081200000|2019-11-06 23:00:00|19150|19150|18980|18970|19200|19150|18885|18880|4220320
1573167600000|2019-11-07 23:00:00|19005|19005|19420|19410|19435|19430|18890|18887.5|5417056
1573426800000|2019-11-10 23:00:00|19497.5|19497.5|19465|19460|19602.5|19600|19322.5|19320|4646302
1573513200000|2019-11-11 23:00:00|19432.5|19432.5|19432.5|19427.5|19472.5|19467.5|19282.5|19280|3793428
1573599600000|2019-11-12 23:00:00|19425|19425|19610|19605|19620|19615|19420|19397.5|3706208
1573686000000|2019-11-13 23:00:00|19602.5|19602.5|19477.5|19472.5|19727.5|19602.5|19392.5|19390|2625602
1573772400000|2019-11-14 23:00:00|19575|19575|19502.5|19500|19682.5|19680|19417.5|19352.5|4466428
1574031600000|2019-11-17 23:00:00|19525|19525|19195|19187.5|19682.5|19680|19180|19177.5|7300238
1574118000000|2019-11-18 23:00:00|19155|19155|19222.5|19222.5|19347.5|19345|18970|18965|6223988
1574204400000|2019-11-19 23:00:00|19115|19115|18467.5|18455|19295|19290|18372.5|18367.5|11085324
1574290800000|2019-11-20 23:00:00|18277.5|18277.5|18162.5|18152.5|18387.5|18382.5|18010|18005|9287232
1574377200000|2019-11-21 23:00:00|18140|18140|18457.5|18450|18612.5|18610|18067.5|18067.5|8331958
1574636400000|2019-11-24 23:00:00|18485|18485|18990|18977.5|19032.5|19030|18417.5|18410|6866794
1574722800000|2019-11-25 23:00:00|19035|19035|19060|19052.5|19142.5|19067.5|18860|18857.5|3446326
1574809200000|2019-11-26 23:00:00|19145|19145|19135|19130|19225|19145|18957.5|18955|3654358
1574895600000|2019-11-27 23:00:00|19125|19125|19187.5|19182.5|19265|19207.5|19075|19065|1722122
1574982000000|2019-11-28 23:00:00|19062.5|19062.5|19055|19055|19297.5|19295|19047.5|19020|2853068
1575241200000|2019-12-01 23:00:00|19087.5|19087.5|18565|18565|19500|19327.5|18565|18565|1079430
1575327600000|2019-12-02 23:00:00|18787.5|18787.5|19062.5|19060|19090|19087.5|18785|18785|1279818
1575414000000|2019-12-03 23:00:00|19095|19095|19300|19295|19340|19335|19072.5|19065|1375504
1575500400000|2019-12-04 23:00:00|19370|19370|19267.5|19260|19497.5|19435|19225|19220|1017028
1575586800000|2019-12-05 23:00:00|19287.5|19287.5|19290|19290|19597.5|19400|19072.5|19070|1181088
1575846000000|2019-12-08 23:00:00|19195|19195|19235|19220|19335|19292.5|19062.5|19060|772774
1575932400000|2019-12-09 23:00:00|19270|19270|19190|19182.5|19477.5|19430|19095|19087.5|1277604
1576018800000|2019-12-10 23:00:00|19175|19175|19240|19120|19492.5|19492.5|18982.5|16250|890926
1576105200000|2019-12-11 23:00:00|19162.5|19162.5|19037.5|19030|19285|19240|18990|18987.5|892726
1576191600000|2019-12-12 23:00:00|19155|19155|18800|18800|19262.5|19192.5|18612.5|18612.5|1060258
1576450800000|2019-12-15 23:00:00|19197.5|19197.5|19110|19110|19625|19622.5|19110|19110|1119094
1576537200000|2019-12-16 23:00:00|19575|19575|19570|19570|19712.5|19580|19370|19370|1477382
1576623600000|2019-12-17 23:00:00|19405|19405|19150|19000|19580|19577.5|19147.5|19000|1230816
1576710000000|2019-12-18 23:00:00|19147.5|19147.5|19257.5|19252.5|19330|19325|19125|19117.5|1032410
1576796400000|2019-12-19 23:00:00|19247.5|19247.5|19585|19497.5|24350|24350|19237.5|19227.5|981726
1577055600000|2019-12-22 23:00:00|19492.5|19492.5|19445|19445|19767.5|19617.5|19440|19435|449416
1577401200000|2019-12-26 23:00:00|19545|19545|19500|19500|19700|19697.5|19397.5|19390|549326
1577660400000|2019-12-29 23:00:00|19550|19550|19500|19255|19750|19592.5|19317.5|19255|498370
1577919600000|2020-01-01 23:00:00|19297.5|19297.5|19467.5|19460|19670|19667.5|19287.5|19287.5|998020
1578006000000|2020-01-02 23:00:00|19470|19470|19187.5|19180|19547.5|19542.5|19080|19077.5|1050028
1578265200000|2020-01-05 23:00:00|19135|19107.5|19140|19140|19247.5|19242.5|19005|19002.5|3072706
1578351600000|2020-01-06 23:00:00|19185|19150|19057.5|19050|19287.5|19285|18972.5|18970|3503496
1578438000000|2020-01-07 23:00:00|19092.5|19092.5|19245|19125|19397.5|19232.5|19050|19042.5|2703384
1578524400000|2020-01-08 23:00:00|19275|19275|19180|19180|20000|19412.5|19180|19180|2941864
1578610800000|2020-01-09 23:00:00|19425|19425|19820|19812.5|19827.5|19825|19407.5|19392.5|5714738
1578870000000|2020-01-12 23:00:00|19810|19810|19835|19830|19970|19962.5|19727.5|19717.5|3834762
1578956400000|2020-01-13 23:00:00|19900|19900|19950|19600|20000|19900|19600|19600|4015466
1579042800000|2020-01-14 23:00:00|20000|20000|21000|21000|21000|21000|19980|19957.5|7786880
1579129200000|2020-01-15 23:00:00|21040|21040|20510|20355|21400|21277.5|20405|20355|8835762
1579215600000|2020-01-16 23:00:00|20692.5|20692.5|20700|20600|21520|20897.5|20637.5|20520|5603446
1579474800000|2020-01-19 23:00:00|20797.5|20777.5|20945|20597.5|20945|20930|20580|20575|3066252
1579561200000|2020-01-20 23:00:00|20725|20725|20650|20647.5|20742.5|20737.5|20565|20562.5|3103760
1579647600000|2020-01-21 23:00:00|20652.5|20652.5|20645|20645|20810|20807.5|20480|20475|4570716
1579734000000|2020-01-22 23:00:00|20590|20590|20707.5|20697.5|20735|20730|20505|20502.5|3853426
1579820400000|2020-01-23 23:00:00|20862.5|20862.5|20967.5|20955|21130|21125|20720|20702.5|4814960
1580079600000|2020-01-26 23:00:00|20675|20600|20385|20375|20685|20660|20367.5|20365|4164388
1580166000000|2020-01-27 23:00:00|20300|20300|20485|20380|20825|20447.5|20175|20170|5850942
1580252400000|2020-01-28 23:00:00|20545|20545|20790|20700|20790|20745|20465|20462.5|3468006
1580338800000|2020-01-29 23:00:00|20510|20510|20592.5|20587.5|20822.5|20820|20487.5|20475|3812182
1580425200000|2020-01-30 23:00:00|20642.5|20642.5|20637.5|20625|20900|20897.5|20592.5|20590|5253378
1580684400000|2020-02-02 23:00:00|20562.5|20562.5|20675|20662.5|20715|20705|20487.5|20480|3827778
1580770800000|2020-02-03 23:00:00|20745|20700|20807.5|20797.5|20862.5|20857.5|20000|20000|4743176
1580857200000|2020-02-04 23:00:00|20925|20925|21772.5|21750|21802.5|21797.5|20735|20705|9974678
1580943600000|2020-02-05 23:00:00|21950|21950|22000|22000|22000|22000|21617.5|21615|6076364
1581030000000|2020-02-06 23:00:00|21950|21950|21645|21640|21972.5|21967.5|21572.5|21570|4266838
1581289200000|2020-02-09 23:00:00|21540|21500|21632.5|21630|21675|21672.5|21467.5|21430|2962404
1581375600000|2020-02-10 23:00:00|21920|21920|21260|21260|21935|21927.5|21260|21260|4394296
1581462000000|2020-02-11 23:00:00|21570|21570|21695|21695|21707.5|21705|21370|21365|4566592
1581548400000|2020-02-12 23:00:00|21667.5|21667.5|21622.5|21622.5|21760|21755|21482.5|21480|3045478
1581634800000|2020-02-13 23:00:00|21800|21800|21817.5|21807.5|23997.5|21905|21635|21612.5|3910542
1581894000000|2020-02-16 23:00:00|21955|21955|21920|21920|22000|21955|21697.5|21690|2413404
1581980400000|2020-02-17 23:00:00|21805|21805|22122.5|22120|22177.5|22175|21697.5|21675|3257300
1582066800000|2020-02-18 23:00:00|22237.5|22237.5|22200|22195|22380|22375|22082.5|22070|3347878
1582153200000|2020-02-19 23:00:00|22172.5|22172.5|22117.5|22117.5|22295|22290|22017.5|22012.5|3482818
1582239600000|2020-02-20 23:00:00|21892.5|21892.5|21850|21850|22125|22117.5|21850|21847.5|2741658
1582498800000|2020-02-23 23:00:00|21650|21650|21355|21350|21657.5|21657.5|21262.5|21257.5|4850208
1582585200000|2020-02-24 23:00:00|21250|21250|21350|21350|21595|21587.5|20957.5|20952.5|5707894
1582671600000|2020-02-25 23:00:00|20842.5|20842.5|22500|20450|22500|21625|20065|20055|8169774
1582758000000|2020-02-26 23:00:00|20882.5|20882.5|20552.5|20552.5|21212.5|21207.5|20467.5|20465|5719254
1582844400000|2020-02-27 23:00:00|20150|20150|22500|19680|22500|20495|19575|19562.5|9091060
1583103600000|2020-03-01 23:00:00|20257.5|20237.5|19707.5|19707.5|20697.5|20685|19707.5|19707.5|8234296
1583190000000|2020-03-02 23:00:00|20597.5|20502.5|21640|21640|22000|22000|20482.5|20480|9066232
1583276400000|2020-03-03 23:00:00|20950|20950|21545|21545|21600|21600|20907.5|20897.5|6308306
1583362800000|2020-03-04 23:00:00|21585|21585|21272.5|21272.5|21750|21725|21072.5|21067.5|6323020
1583449200000|2020-03-05 23:00:00|20770|20770|20552.5|20545|21000|20860|20172.5|20170|7310844
1583708400000|2020-03-08 23:00:00|19400|19400|19515|19515|20072.5|20062.5|19360|19332.5|7793528
1583794800000|2020-03-09 23:00:00|19900|19900|19545|19105|20365|20360|19105|19105|7833654
1583881200000|2020-03-10 23:00:00|19697.5|19697.5|19445|19257.5|19872.5|19842.5|16700|16700|6555540
1583967600000|2020-03-11 23:00:00|18242.5|18242.5|16750|16750|19047.5|19037.5|16612.5|16612.5|12367956
1584054000000|2020-03-12 23:00:00|18617.5|18617.5|12800|12800|19432.5|19415|12800|12800|13453434
1584313200000|2020-03-15 23:00:00|17455|17455|18312.5|15300|20810|20810|16597.5|15300|14297546
1584399600000|2020-03-16 23:00:00|18950|18950|18600|18600|18950|18950|17000|17000|11598714
1584486000000|2020-03-17 23:00:00|18057.5|18057.5|18157.5|17782.5|18372.5|18360|12750|12750|8177212
1584572400000|2020-03-18 23:00:00|18200|18200|18425|18097.5|18695|18652.5|17752.5|16545|12202142
1584658800000|2020-03-19 23:00:00|19055|19055|13000|13000|19152.5|19152.5|13000|13000|14273206
1584918000000|2020-03-22 23:00:00|17080|17080|17045|17045|18230|18207.5|17045|17045|11829190
1585004400000|2020-03-23 23:00:00|18062.5|18062.5|16400|16400|18230|18215|15250|15250|10680350
1585090800000|2020-03-24 23:00:00|18037.5|18000|17975|17975|18600|18585|17925|17925|11495182
1585177200000|2020-03-25 23:00:00|18232.5|18232.5|19640|19640|19640|19640|18222.5|18147.5|8332314
1585263600000|2020-03-26 23:00:00|18752.5|18752.5|19082.5|19065|19100|19097.5|18577.5|18550|7732706
1585519200000|2020-03-29 22:00:00|19485|19485|20250|20250|20250|20250|18915|18907.5|8194196
1585605600000|2020-03-30 22:00:00|20850|20850|20650|20650|20875|20862.5|20295|20287.5|8215984
1585692000000|2020-03-31 22:00:00|20377.5|20152.5|21097.5|21097.5|21225|21225|20052.5|20050|5850722
1585778400000|2020-04-01 22:00:00|20367.5|20367.5|20417.5|20055|20650|20627.5|19980|19677.5|7444834
1585864800000|2020-04-02 22:00:00|20222.5|20222.5|20865|20755|21075|20830|20025|19725|6403144
1586124000000|2020-04-05 22:00:00|21205|21205|21240|21240|21280|21265|20670|20665|5550096
1586210400000|2020-04-06 22:00:00|21000|21000|20360|20360|21052.5|21030|20260|20260|7407446
1586296800000|2020-04-07 22:00:00|20302.5|20302.5|20745|20000|20745|20597.5|19965|19960|6549202
1586815200000|2020-04-13 22:00:00|19822.5|19822.5|20500|20500|20500|20500|19800|19800|10238590
1586901600000|2020-04-14 22:00:00|20432.5|20432.5|20525|20500|20885|20877.5|20115|20115|7308762
1586988000000|2020-04-15 22:00:00|20737.5|20737.5|21135|20875|22250|22250|20500|20490|7449110
1587074400000|2020-04-16 22:00:00|21480|21480|21552.5|21305|22135|22135|21155|21142.5|6873922
1587333600000|2020-04-19 22:00:00|21695|21695|22150|21797.5|22440|22440|21635|21625|5949082
1587420000000|2020-04-20 22:00:00|22115|22115|22015|22015|22250|22185|21895|21887.5|6682462
1587506400000|2020-04-21 22:00:00|22002.5|22002.5|22245|22065|22310|22305|21982.5|21777.5|5439070
1587592800000|2020-04-22 22:00:00|22150|22150|22362.5|22355|22422.5|22417.5|22032.5|22027.5|4059594
1587679200000|2020-04-23 22:00:00|22085|22085|21800|21800|22385|22382.5|21800|21800|4013500
1587938400000|2020-04-26 22:00:00|22420|22392.5|22327.5|22272.5|22490|22487.5|21437.5|21437.5|3865564
1588024800000|2020-04-27 22:00:00|22352.5|22352.5|22367.5|22367.5|22660|22657.5|22232.5|22230|5949708
1588111200000|2020-04-28 22:00:00|22242.5|22242.5|20980|20980|22472.5|22455|19500|19500|6028068
1588197600000|2020-04-29 22:00:00|21602.5|21602.5|21750|21737.5|21920|21915|21405|21395|6612410
1588284000000|2020-04-30 22:00:00|21380|21380|21535|21527.5|25000|21945|21380|21380|2993594
1588543200000|2020-05-03 22:00:00|21400|21400|21542.5|21542.5|21847.5|21842.5|21300|21300|4894992
1588629600000|2020-05-04 22:00:00|21650|21650|22250|22250|22250|22250|21295|21290|6357128
1588716000000|2020-05-05 22:00:00|22012.5|22012.5|21500|21500|22115|22037.5|21270|21270|7658062
1588802400000|2020-05-06 22:00:00|21552.5|21552.5|21572.5|21570|21997.5|21995|21552.5|21550|5092282
1589148000000|2020-05-10 22:00:00|21760|21760|21842.5|21832.5|21877.5|21875|21427.5|21422.5|5777290
1589234400000|2020-05-11 22:00:00|21982.5|21982.5|21737.5|21735|22140|22135|21525|21522.5|5694124
1589320800000|2020-05-12 22:00:00|21657.5|21657.5|21807.5|21800|21870|21867.5|21467.5|21462.5|5188040
1589407200000|2020-05-13 22:00:00|22050|22050|22000|22000|22505|22502.5|21977.5|21970|9318816
1589493600000|2020-05-14 22:00:00|22100|22100|21755|21755|22357.5|22347.5|21750|21750|5583338
1589752800000|2020-05-17 22:00:00|22175|22175|21660|21660|22400|22220|21660|21660|4909186
1589839200000|2020-05-18 22:00:00|21840|21840|22350|22350|22350|22350|21760|21750|5338118
1589925600000|2020-05-19 22:00:00|22170|22170|22352.5|22352.5|22590|22587.5|22102.5|22087.5|5282680
1590357600000|2020-05-24 22:00:00|21960|21927.5|22397.5|22385|22500|22497.5|21960|21927.5|4156238
1590444000000|2020-05-25 22:00:00|22497.5|22472.5|21845|21837.5|22500|22485|21797.5|21795|5981120
1590530400000|2020-05-26 22:00:00|21755|21717.5|21080|21070|21845|21827.5|21015|21012.5|7272710
1590616800000|2020-05-27 22:00:00|21380|21332.5|22037.5|22037.5|22037.5|22037.5|21315|21287.5|6453474
1590703200000|2020-05-28 22:00:00|21897.5|21855|22392.5|22392.5|22450|22450|21660|21650|5420386
1591048800000|2020-06-01 22:00:00|21862.5|21842.5|21777.5|21775|21985|21962.5|21465|21460|7195122
1591048800000|2020-06-01 22:00:00|21862.5|21842.5|21777.5|21775|21985|21962.5|21465|21460|7195122
1591135200000|2020-06-02 22:00:00|21700|21675|21542.5|21530|21725|21720|21387.5|21385|5466104
1591221600000|2020-06-03 22:00:00|21447.5|21372.5|21825|21825|21835|21835|21392.5|21372.5|6186130
1591567200000|2020-06-07 22:00:00|21147.5|21077.5|21050|21050|21350|21345|20930|20925|9492722
1591653600000|2020-06-08 22:00:00|21220|21190|21440|21427.5|21720|21717.5|21197.5|21185|7336830
1591740000000|2020-06-09 22:00:00|21247.5|21190|21412.5|21412.5|21862.5|21862.5|21207.5|21190|7139546
1591826400000|2020-06-10 22:00:00|21690|21620|22950|22950|23000|23000|21620|21615|6621128
1591912800000|2020-06-11 22:00:00|21362.5|21350|21995|21995|22000|22000|21357.5|21350|6256428
1592172000000|2020-06-14 22:00:00|21287.5|21257.5|21925|21925|21930|21930|21145|21142.5|7157712
1592258400000|2020-06-15 22:00:00|21642.5|21607.5|21800|21600|21840|21840|21532.5|20425|5153858
1592344800000|2020-06-16 22:00:00|21647.5|21602.5|27500|27500|27500|27500|21617.5|21602.5|5711282
1592431200000|2020-06-17 22:00:00|22217.5|22200|19500|19500|22330|22322.5|18500|18500|4905756
1592517600000|2020-06-18 22:00:00|22275|22255|22455|22447.5|22815|22810|22252.5|22250|6737526
1592776800000|2020-06-21 22:00:00|22527.5|22515|22277.5|22270|22700|22695|22222.5|22220|3768596
1592863200000|2020-06-22 22:00:00|22520|22500|22510|22507.5|22550|22535|22170|22167.5|5103538
1592949600000|2020-06-23 22:00:00|22290|22260|22147.5|22135|22342.5|22332.5|22067.5|22065|5168340
1593036000000|2020-06-24 22:00:00|21975|21902.5|22150|22150|22500|22325|21815|21807.5|5478562
1593122400000|2020-06-25 22:00:00|22100|22075|22250|22250|22312.5|22305|21925|21920|4267750
1593381600000|2020-06-28 22:00:00|22047.5|22007.5|22450|22450|22450|22450|21782.5|21780|3811562
1593468000000|2020-06-29 22:00:00|21680|21515|21527.5|21520|21825|21807.5|21455|21452.5|5086540
1593554400000|2020-06-30 22:00:00|21542.5|21512.5|21600|21600|21725|21722.5|21362.5|21360|5592608
1593640800000|2020-07-01 22:00:00|21815|21795|22450|22450|22450|22450|21555|21547.5|4435722
1593727200000|2020-07-02 22:00:00|22047.5|22015|21827.5|21825|22122.5|22117.5|21765|21762.5|2401906
1593986400000|2020-07-05 22:00:00|21900|21872.5|21817.5|21817.5|21935|21910|21602.5|21597.5|3763056
1594072800000|2020-07-06 22:00:00|21697.5|21642.5|21550|21542.5|21712.5|21705|21312.5|21310|5519888
1594159200000|2020-07-07 22:00:00|21597.5|21577.5|21605|21600|21782.5|21780|21470|21460|3539022
1594245600000|2020-07-08 22:00:00|21745|21725|21640|21635|21790|21787.5|21547.5|21545|3217440
1594332000000|2020-07-09 22:00:00|21597.5|21515|21750|21750|21767.5|21765|21380|21375|3170260
1594591200000|2020-07-12 22:00:00|21500|21485|21595|21595|21700|21697.5|21335|21330|4026076
1594677600000|2020-07-13 22:00:00|21515|21502.5|21200|21197.5|21642.5|21612.5|21092.5|21087.5|5916048
1594764000000|2020-07-14 22:00:00|21447.5|21400|21640|21630|21650|21647.5|21235|21230|4349676
1594850400000|2020-07-15 22:00:00|21582.5|21580|22750|21502.5|22750|21612.5|21350|21345|3817820
1594936800000|2020-07-16 22:00:00|21492.5|21452.5|21857.5|21857.5|22000|22000|21402.5|21397.5|3201928
1595196000000|2020-07-19 22:00:00|21902.5|21840|22397.5|22397.5|22430|22427.5|21847.5|21830|5259492
1595282400000|2020-07-20 22:00:00|22377.5|22360|22300|22290|22530|22525|22247.5|22245|5155220
1595368800000|2020-07-21 22:00:00|22307.5|22282.5|22070|22070|22307.5|22282.5|21967.5|21965|3709542
1595455200000|2020-07-22 22:00:00|22000|21980|21672.5|21627.5|22077.5|22075|21657.5|21627.5|3717612
1595541600000|2020-07-23 22:00:00|21422.5|21400|21232.5|21217.5|21530|21502.5|21172.5|21170|4331054
1595800800000|2020-07-26 22:00:00|21197.5|21175|21352.5|21322.5|21370|21365|21085|21080|2913058
1595887200000|2020-07-27 22:00:00|21345|21335|21582.5|21582.5|21582.5|21582.5|21245|21240|3139642
1595973600000|2020-07-28 22:00:00|21497.5|21402.5|21300|21087.5|21525|21492.5|21142.5|21087.5|3572682
1596060000000|2020-07-29 22:00:00|21170|21110|21015|21015|21390|21387.5|20710|20710|4972158
1596146400000|2020-07-30 22:00:00|20992.5|20917.5|20757.5|20757.5|21215|21210|20502.5|20502.5|4904718
1596405600000|2020-08-02 22:00:00|20660|20447.5|20797.5|20730|20910|20905|20400|20382.5|7018292
1596492000000|2020-08-03 22:00:00|20637.5|20620|20892.5|20892.5|20892.5|20892.5|20387.5|20385|6016780
1596578400000|2020-08-04 22:00:00|20372.5|20335|20377.5|20365|20557.5|20547.5|20327.5|20325|5156388
1596664800000|2020-08-05 22:00:00|20532.5|20512.5|20047.5|20042.5|20757.5|20750|20015|20012.5|9134250
1596751200000|2020-08-06 22:00:00|20050|20022.5|20337.5|20282.5|20515|20512.5|20045|20015|6769150
1597010400000|2020-08-09 22:00:00|20390|20387.5|20435|20405|20587.5|20585|20175|20172.5|4741346
1597096800000|2020-08-10 22:00:00|20625|20605|20815|20807.5|20897.5|20895|20492.5|20487.5|5942900
1597183200000|2020-08-11 22:00:00|20805|20787.5|21300|21300|21300|21300|20660|20652.5|5136966
1597269600000|2020-08-12 22:00:00|21212.5|21170|21110|21110|21247.5|21237.5|20950|20950|4943276
1597356000000|2020-08-13 22:00:00|20910|20882.5|21087.5|21087.5|21087.5|21087.5|20737.5|20732.5|3316590
1597615200000|2020-08-16 22:00:00|20820|20802.5|20910|20910|21040|21037.5|20760|20757.5|3219124
1597701600000|2020-08-17 22:00:00|20987.5|20950|20867.5|20867.5|21137.5|21137.5|20712.5|20707.5|4120606
1597788000000|2020-08-18 22:00:00|20812.5|20800|20900|20895|21097.5|21095|20717.5|20712.5|3861074
1597874400000|2020-08-19 22:00:00|20905|20882.5|20655|20655|21050|21047.5|20600|20600|3207728
1597960800000|2020-08-20 22:00:00|20900|20860|20825|20825|21175|21172.5|20820|20820|3248340
1598220000000|2020-08-23 22:00:00|21072.5|21037.5|20850|20850|21197.5|21182.5|20850|20850|3731460
1598306400000|2020-08-24 22:00:00|20750|20715|21030|20962.5|21035|21035|20700|20677.5|3647866
1598392800000|2020-08-25 22:00:00|20945|20905|20892.5|20877.5|21057.5|21055|20850|20845|3097768
1598479200000|2020-08-26 22:00:00|20967.5|20957.5|20835|20835|21110|21107.5|20805|20805|3802164
1598565600000|2020-08-27 22:00:00|20945|20907.5|20697.5|20697.5|20945|20910|20607.5|20605|3244418
1598824800000|2020-08-30 22:00:00|20562.5|20532.5|20550|20550|20670|20662.5|20442.5|20440|3874098
1598911200000|2020-08-31 22:00:00|20717.5|20700|21047.5|21047.5|21047.5|21047.5|20630|20625|5115930
1598997600000|2020-09-01 22:00:00|20690|20660|20697.5|20667.5|20840|20837.5|20522.5|20520|4958214
1599084000000|2020-09-02 22:00:00|20932.5|20865|20770|20697.5|21045|21042.5|20747.5|20697.5|4331634
1599170400000|2020-09-03 22:00:00|20475|20447.5|20445|20445|20695|20690|20267.5|20265|5295484
1599429600000|2020-09-06 22:00:00|20500|20475|20765|20752.5|20797.5|20792.5|20497.5|20472.5|2669508
1599516000000|2020-09-07 22:00:00|20755|20737.5|20532.5|20455|20797.5|20785|20432.5|20427.5|3611024
1599602400000|2020-09-08 22:00:00|20615|20600|20910|20910|21095|21092.5|20615|20600|3890906
1599688800000|2020-09-09 22:00:00|20970|20952.5|21100|20760|21190|21190|20767.5|20760|2891644
1599775200000|2020-09-10 22:00:00|20815|20800|20957.5|20950|21070|21067.5|20792.5|20775|2787266
1600034400000|2020-09-13 22:00:00|20920|20907.5|20925|20917.5|20982.5|20975|20782.5|20777.5|2470516
1600120800000|2020-09-14 22:00:00|21010|21000|21392.5|21385|21537.5|21535|20962.5|20952.5|3683212
1600207200000|2020-09-15 22:00:00|21465|21445|21645|21645|21650|21650|21330|21325|3629536
1600293600000|2020-09-16 22:00:00|21537.5|21515|22450|22450|22490|22490|21347.5|21337.5|5107040
1600380000000|2020-09-17 22:00:00|21875|21800|21735|21722.5|21895|21877.5|21707.5|21705|4336638
1600639200000|2020-09-20 22:00:00|21747.5|21715|21747.5|21720|21967.5|21965|21517.5|21512.5|4758514
1600725600000|2020-09-21 22:00:00|21820|21750|21860|21622.5|22070|22060|21622.5|21620|3195226
1600812000000|2020-09-22 22:00:00|21900|21885|22275|22250|22277.5|22277.5|21797.5|21792.5|4983460
1600898400000|2020-09-23 22:00:00|22090|22025|21257.5|21257.5|22132.5|22127.5|21257.5|21257.5|4680602
1600984800000|2020-09-24 22:00:00|21835|21775|21970|21970|21985|21985|21607.5|21605|3715256
1601244000000|2020-09-27 22:00:00|22095|22092.5|22162.5|22162.5|22250|22250|21930|21925|3913980
1601330400000|2020-09-28 22:00:00|22097.5|22072.5|22067.5|22067.5|22350|22347.5|21942.5|21925|1787656
1601416800000|2020-09-29 22:00:00|22182.5|22162.5|21350|21350|22295|22285|21345|21345|4765138
1601503200000|2020-09-30 22:00:00|22032.5|22015|21500|21500|22275|22272.5|21500|21500|3553596
1601589600000|2020-10-01 22:00:00|21947.5|21920|21770|21762.5|22040|22022.5|21762.5|21757.5|3911924
1601848800000|2020-10-04 22:00:00|21897.5|21880|22100|21900|22100|22085|21862.5|21850|3008638
1601935200000|2020-10-05 22:00:00|22082.5|22050|22000|21922.5|22082.5|22050|21862.5|21860|3034302
1602021600000|2020-10-06 22:00:00|22012.5|21992.5|21712.5|21627.5|22175|22172.5|21257.5|21257.5|3435598
1602108000000|2020-10-07 22:00:00|21800|21777.5|21967.5|21827.5|22025|22022.5|21747.5|21740|3333096
1602194400000|2020-10-08 22:00:00|22485|22465|22690|22600|22962.5|22960|22440|22425|7341200
1602453600000|2020-10-11 22:00:00|22747.5|22727.5|22900|22900|23310|23310|22627.5|22617.5|4669284
1602540000000|2020-10-12 22:00:00|23197.5|23185|23162.5|23162.5|23397.5|23395|23002.5|22995|3966558
1602626400000|2020-10-13 22:00:00|23195|23155|22875|22812.5|23285|23272.5|22805|22802.5|5138560
1602712800000|2020-10-14 22:00:00|22742.5|22710|21810|21810|22742.5|22715|21700|21700|3380314
1602799200000|2020-10-15 22:00:00|22442.5|22417.5|22700|22700|22700|22700|22297.5|22290|3474482
1603058400000|2020-10-18 22:00:00|22675|22652.5|22402.5|22402.5|22735|22732.5|22300|22300|2611898
1603144800000|2020-10-19 22:00:00|22552.5|22545|22550|22460|22847.5|22840|22460|22460|3684698
1603231200000|2020-10-20 22:00:00|22487.5|22462.5|21957.5|21957.5|22567.5|22562.5|21812.5|21812.5|3730886
1603317600000|2020-10-21 22:00:00|22300|22280|22252.5|22205|22470|22462.5|22147.5|22145|4823214
1603404000000|2020-10-22 22:00:00|22247.5|22227.5|22267.5|22262.5|22410|22402.5|22215|22207.5|2911470
1603666800000|2020-10-25 23:00:00|22097.5|22060|21855|21855|22262.5|22260|21855|21855|2905968
1603753200000|2020-10-26 23:00:00|21992.5|21960|21555|21537.5|22075|22065|21535|21535|4278436
1603839600000|2020-10-27 23:00:00|21385|21367.5|21130|21002.5|21650|21645|21007.5|20957.5|4941880
1603926000000|2020-10-28 23:00:00|21265|21245|21305|21252.5|21507.5|21497.5|21070|21045|5314086
1604012400000|2020-10-29 23:00:00|20947.5|20900|20615|20527.5|21075|21065|20552.5|20527.5|2154748
1604271600000|2020-11-01 23:00:00|20572.5|20552.5|20855|20855|20920|20915|20362.5|20350|5501404
1604358000000|2020-11-02 23:00:00|20990|20957.5|20955|20847.5|20992.5|20987.5|20730|20725|4688034
1604444400000|2020-11-03 23:00:00|21262.5|21177.5|22250|22250|22250|22250|21212.5|21177.5|7551382
1604530800000|2020-11-04 23:00:00|22497.5|22457.5|22570|22570|22722.5|22722.5|22322.5|22317.5|6636252
1604617200000|2020-11-05 23:00:00|22695|22675|22277.5|22267.5|23027.5|23022.5|22245|22230|8190672
1604876400000|2020-11-08 23:00:00|22315|22305|21457.5|21450|22400|22387.5|20952.5|20950|11595338
1604962800000|2020-11-09 23:00:00|21492.5|21485|21127.5|21115|21715|21707.5|21027.5|21025|8359976
1605049200000|2020-11-10 23:00:00|21170|21085|21417.5|21352.5|21580|21577.5|21050|21037.5|5505464
1605135600000|2020-11-11 23:00:00|21425|21407.5|21460|21455|21777.5|21775|21345|21337.5|5912230
1605222000000|2020-11-12 23:00:00|21545|21527.5|21457.5|21452.5|21585|21577.5|21377.5|21375|3316832
1605481200000|2020-11-15 23:00:00|21515|21500|21165|21150|21515|21500|21060|21057.5|5878312
1605567600000|2020-11-16 23:00:00|21187.5|21172.5|20950|20950|21455|21450|20945|20945|5760274
1605654000000|2020-11-17 23:00:00|20777.5|20755|20912.5|20912.5|21332.5|21330|20775|20755|4557990
1605740400000|2020-11-18 23:00:00|21007.5|20985|21130|21127.5|21270|21267.5|20980|20972.5|5024416
1605826800000|2020-11-19 23:00:00|21095|21002.5|21400|21400|21400|21400|21050|21002.5|4583612
1606086000000|2020-11-22 23:00:00|21237.5|21215|21070|20995|21237.5|21222.5|20942.5|20940|5417896
1606172400000|2020-11-23 23:00:00|21107.5|21080|20565|20565|21120|21117.5|20565|20565|6757352
1606258800000|2020-11-24 23:00:00|20697.5|20677.5|20565|20565|20855|20850|20565|20562.5|4912230
1606345200000|2020-11-25 23:00:00|20697.5|20685|20715|20715|20857.5|20855|20660|20657.5|2483348
1606431600000|2020-11-26 23:00:00|20695|20652.5|20927.5|20925|20940|20935|20610|20602.5|3146156
1606690800000|2020-11-29 23:00:00|21082.5|21052.5|20817.5|20817.5|21292.5|21290|20817.5|20817.5|3819532
1606777200000|2020-11-30 23:00:00|20995|20990|20910|20910|20997.5|20990|20650|20650|4702792
1606863600000|2020-12-01 23:00:00|20857.5|20850|20955|20950|21025|21022.5|20722.5|20715|3693794
1606950000000|2020-12-02 23:00:00|20982.5|20970|20600|20600|21062.5|21060|20510|20510|5385220
1607036400000|2020-12-03 23:00:00|20727.5|20700|20810|20807.5|20880|20877.5|20647.5|20645|4230270
1607295600000|2020-12-06 23:00:00|20972.5|20952.5|20950|20950|21160|21157.5|20925|20920|4355758
1607382000000|2020-12-07 23:00:00|20997.5|20975|21080|21080|21112.5|21112.5|20722.5|20720|3414540
1607468400000|2020-12-08 23:00:00|21127.5|21102.5|21632.5|21597.5|21735|21725|20942.5|20937.5|7374948
1607554800000|2020-12-09 23:00:00|21645|21627.5|21250|21250|21740|21735|21140|21140|6134180
1607641200000|2020-12-10 23:00:00|21275|21262.5|21475|21475|21487.5|21487.5|21205|21200|3794362
1607900400000|2020-12-13 23:00:00|21422.5|21390|21375|21362.5|21425|21422.5|21217.5|21215|3891074
1607986800000|2020-12-14 23:00:00|21332.5|21320|21235|21227.5|21425|21422.5|21022.5|21017.5|4511640
1608073200000|2020-12-15 23:00:00|21252.5|21250|22085|22077.5|22160|22157.5|21135|21130|9132336
1608159600000|2020-12-16 23:00:00|22232.5|22202.5|21852.5|21842.5|22335|22332.5|21810|21807.5|6403836
1608246000000|2020-12-17 23:00:00|21870|21850|22320|22120|22320|22252.5|21787.5|21770|5280090
1608505200000|2020-12-20 23:00:00|22575|22530|22045|22045|22575|22547.5|21807.5|21802.5|5229554
1608591600000|2020-12-21 23:00:00|21897.5|21857.5|21675|21675|21962.5|21955|21540|21537.5|3161074
1608678000000|2020-12-22 23:00:00|21630|21607.5|21500|21500|21630|21610|21215|21207.5|3277486
1609110000000|2020-12-27 23:00:00|21447.5|21407.5|21587.5|21580|21750|21747.5|21345|21325|2520416
1609196400000|2020-12-28 23:00:00|21557.5|21552.5|21507.5|21502.5|21747.5|21745|21487.5|21482.5|2236498
1609282800000|2020-12-29 23:00:00|21500|21482.5|21375|21332.5|21635|21632.5|21300|21300|2274194
1609714800000|2021-01-03 23:00:00|21495|21492.5|21475|21475|21697.5|21690|21362.5|21360|3646466
1609801200000|2021-01-04 23:00:00|21712.5|21692.5|21222.5|21215|21712.5|21692.5|21210|21205|2656672
1609887600000|2021-01-05 23:00:00|21200|21180|20850|20850|21200|21180|20800|20800|3200920
1609974000000|2021-01-06 23:00:00|20942.5|20905|21170|21160|21250|21247.5|20925|20905|3696546
1610060400000|2021-01-07 23:00:00|21342.5|21312.5|21447.5|21447.5|21460|21460|21170|21167.5|2510936
1610319600000|2021-01-10 23:00:00|21275|21260|21410|21410|21775|21775|21135|21130|3439632
1610406000000|2021-01-11 23:00:00|21597.5|21587.5|21492.5|21492.5|21725|21705|21307.5|21305|2660530
1610492400000|2021-01-12 23:00:00|21272.5|21242.5|21647.5|21647.5|21667.5|21660|21127.5|21122.5|3268184
1610578800000|2021-01-13 23:00:00|21645|21575|21625|21625|21900|21900|21547.5|21537.5|2347176
1610665200000|2021-01-14 23:00:00|21847.5|21810|22132.5|22115|22250|22247.5|21832.5|21807.5|3257568
1610924400000|2021-01-17 23:00:00|22130|22117.5|22012.5|22002.5|22205|22197.5|21952.5|21950|1787596
1611010800000|2021-01-18 23:00:00|22087.5|22070|22357.5|22357.5|22535|22532.5|22055|22000|3393536
1611097200000|2021-01-19 23:00:00|22242.5|22217.5|22222.5|22222.5|22390|22390|22137.5|22132.5|2345688
1611183600000|2021-01-20 23:00:00|22285|22207.5|22240|22232.5|22410|22405|22152.5|22150|2673648
1611270000000|2021-01-21 23:00:00|22230|22200|22380|22380|22382.5|22382.5|22010|22005|2158232
1611529200000|2021-01-24 23:00:00|22350|22305|22537.5|22537.5|22642.5|22642.5|22182.5|22177.5|1741666
1611615600000|2021-01-25 23:00:00|22097.5|22030|22415|22415|22757.5|22752.5|22077.5|22027.5|3427470
1611702000000|2021-01-26 23:00:00|22462.5|22440|21915|21902.5|22535|22527.5|21727.5|21720|3398246
1611788400000|2021-01-27 23:00:00|21585|21575|21747.5|21747.5|22050|22045|21420|21415|3737912
1611874800000|2021-01-28 23:00:00|21645|21502.5|21362.5|21352.5|21645|21602.5|21287.5|21285|4010306
1612134000000|2021-01-31 23:00:00|21610|21552.5|21857.5|21685|21857.5|21857.5|21477.5|21457.5|2445594
1612220400000|2021-02-01 23:00:00|21700|21677.5|21672.5|21672.5|22067.5|22062.5|21572.5|21567.5|2703844
1612306800000|2021-02-02 23:00:00|22750|22365|22512.5|22507.5|22990|22985|22287.5|22247.5|6655386
1612393200000|2021-02-03 23:00:00|22540|22510|22225|22215|22745|22742.5|22215|22212.5|3847796
1612479600000|2021-02-04 23:00:00|22242.5|22235|22020|22002.5|22350|22345|21907.5|21905|2531838
1612738800000|2021-02-07 23:00:00|22155|22102.5|21897.5|21895|22160|22145|21860|21857.5|2643358
1612825200000|2021-02-08 23:00:00|21892.5|21855|21750|21750|22097.5|22095|21750|21750|2459230
1612911600000|2021-02-09 23:00:00|21807.5|21757.5|21750|21750|22017.5|22015|21617.5|21615|2296182
1612998000000|2021-02-10 23:00:00|21975|21947.5|22480|22480|22640|22640|21850|21827.5|4164622
1613084400000|2021-02-11 23:00:00|22625|22602.5|23000|23000|23000|23000|22607.5|22597.5|3612858
1613343600000|2021-02-14 23:00:00|23200|23190|23162.5|23147.5|23210|23200|22997.5|22985|2146400
1613430000000|2021-02-15 23:00:00|23185|23177.5|22752.5|22752.5|23185|23177.5|22752.5|22752.5|1847164
1613516400000|2021-02-16 23:00:00|22967.5|22952.5|23297.5|23297.5|23297.5|23297.5|22747.5|22740|2843918
1613602800000|2021-02-17 23:00:00|23305|23300|23000|22920|23335|23325|22912.5|22910|2434952
1613689200000|2021-02-18 23:00:00|23047.5|23002.5|22675|22675|23127.5|23112.5|22542.5|22537.5|3520390
1613948400000|2021-02-21 23:00:00|22752.5|22725|22170|22170|22787.5|22752.5|22170|22170|2153618
1614034800000|2021-02-22 23:00:00|22472.5|22450|21750|21750|22472.5|22450|21750|21750|3371766
1614121200000|2021-02-23 23:00:00|21810|21775|22120|22072.5|22187.5|22185|21682.5|21652.5|2486802
1614207600000|2021-02-24 23:00:00|22117.5|22085|22050|22050|22250|22247.5|22050|22050|1763764
1614294000000|2021-02-25 23:00:00|22175|22152.5|21800|21800|22467.5|22462.5|21710|21710|2822908
1614553200000|2021-02-28 23:00:00|22050|22017.5|22427.5|22427.5|22530|22525|22000|21972.5|2606472
1614639600000|2021-03-01 23:00:00|22545|22502.5|22447.5|22447.5|22715|22712.5|22357.5|22352.5|2010528
1614726000000|2021-03-02 23:00:00|22477.5|22405|22090|22090|22477.5|22415|21877.5|21875|2475150
1614812400000|2021-03-03 23:00:00|22062.5|22002.5|21920|21920|22092.5|22090|21585|21580|3541486
1614898800000|2021-03-04 23:00:00|21545|21500|21447.5|21442.5|21630|21625|21392.5|21390|3152058
1615158000000|2021-03-07 23:00:00|21737.5|21702.5|21825|21822.5|21857.5|21852.5|21387.5|21385|2339244
1615244400000|2021-03-08 23:00:00|21692.5|21667.5|22147.5|22117.5|22282.5|22277.5|21605|21600|2106270
1615330800000|2021-03-09 23:00:00|22095|22062.5|22470|22460|22585|22580|22027.5|22020|2144184
1615417200000|2021-03-10 23:00:00|22412.5|22320|22345|22337.5|22525|22517.5|22237.5|22202.5|2130698
1615503600000|2021-03-11 23:00:00|22275|22240|21960|21960|22317.5|22312.5|21950|21950|2085648
1615762800000|2021-03-14 23:00:00|22090|22072.5|22540|22540|22540|22540|22067.5|22050|2230352
1615849200000|2021-03-15 23:00:00|22430|22407.5|22800|22800|22800|22800|22332.5|22325|2150628
1615935600000|2021-03-16 23:00:00|22652.5|22650|22232.5|22230|22652.5|22650|22195|22190|2128878
1616022000000|2021-03-17 23:00:00|22347.5|22312.5|22232.5|22207.5|22352.5|22340|22002.5|22000|3052336
1616108400000|2021-03-18 23:00:00|22127.5|22107.5|22105|22102.5|22300|22297.5|21977.5|21965|3020982
1616367600000|2021-03-21 23:00:00|22030|22002.5|22160|22160|22277.5|22275|21975|21955|2440020
1616454000000|2021-03-22 23:00:00|22032.5|22012.5|21640|21587.5|22097.5|22080|21515|21510|4557180
1616540400000|2021-03-23 23:00:00|21370|21350|21000|21000|21585|21582.5|20972.5|20972.5|4896510
1616626800000|2021-03-24 23:00:00|21082.5|21060|21397.5|21397.5|21397.5|21397.5|21057.5|21050|4000434
1616713200000|2021-03-25 23:00:00|21090|21055|21305|21305|21392.5|21392.5|21020|21007.5|3240968
1616968800000|2021-03-28 22:00:00|21432.5|21362.5|21607.5|21602.5|21607.5|21602.5|21287.5|21285|2181188
1617055200000|2021-03-29 22:00:00|21652.5|21610|21565|21535|21652.5|21640|21477.5|21470|1841260
1617141600000|2021-03-30 22:00:00|21550|21537.5|21650|21487.5|21895|21890|21342.5|21342.5|2649380
1617660000000|2021-04-05 22:00:00|21207.5|21120|21637.5|21637.5|21665|21665|21152.5|21105|3221676
1617746400000|2021-04-06 22:00:00|21472.5|21450|21417.5|21417.5|21500|21500|21270|21267.5|2307516
1617832800000|2021-04-07 22:00:00|21300|21260|21715|21650|21735|21735|21295|21260|2813334
1617919200000|2021-04-08 22:00:00|21665|21637.5|21922.5|21920|21980|21977.5|21547.5|21542.5|2808770
1618178400000|2021-04-11 22:00:00|21955|21922.5|21702.5|21695|21955|21925|21657.5|21655|1654354
1618264800000|2021-04-12 22:00:00|21832.5|21800|21977.5|21970|22077.5|22072.5|21755|21752.5|2726064
1618351200000|2021-04-13 22:00:00|22115|22100|22015|22015|22295|22290|21912.5|21912.5|2749412
1618437600000|2021-04-14 22:00:00|21932.5|21907.5|22365|22365|22365|22365|21780|21775|2609802
1618524000000|2021-04-15 22:00:00|22297.5|22265|22450|22450|22495|22495|22220|22215|2651356
1618783200000|2021-04-18 22:00:00|22495|22482.5|22475|22465|22612.5|22610|22380|22367.5|1998346
1618869600000|2021-04-19 22:00:00|22485|22457.5|22472.5|22472.5|22650|22647.5|22350|22350|2254122
1618956000000|2021-04-20 22:00:00|22700|22687.5|22902.5|22897.5|22965|22960|22700|22687.5|3148184
1619042400000|2021-04-21 22:00:00|22910|22895|22987.5|22962.5|23175|23172.5|22870|22865|2982226
1619128800000|2021-04-22 22:00:00|22950|22947.5|22702.5|22702.5|23072.5|23065|22702.5|22702.5|1824512
1619388000000|2021-04-25 22:00:00|22847.5|22802.5|22702.5|22702.5|22907.5|22900|22602.5|22600|1982006
1619474400000|2021-04-26 22:00:00|22792.5|22762.5|22632.5|22622.5|23162.5|23157.5|22530|22525|2509362
1619560800000|2021-04-27 22:00:00|22622.5|22605|22830|22770|22950|22950|22455|22450|2099062
1619647200000|2021-04-28 22:00:00|22837.5|22805|22665|22660|22880|22865|22625|22622.5|1785372
1619992800000|2021-05-02 22:00:00|23090|23007.5|23170|23170|23260|23260|22835|22805|4034708
1620079200000|2021-05-03 22:00:00|23242.5|23207.5|22882.5|22832.5|23355|23350|22807.5|22805|2529400
1620165600000|2021-05-04 22:00:00|23492.5|23452.5|23037.5|22962.5|23640|23612.5|22817.5|22807.5|4281318
1620252000000|2021-05-05 22:00:00|22897.5|22880|22780|22740|23145|23142.5|22705|22702.5|2475390
1620338400000|2021-05-06 22:00:00|22855|22820|23180|23180|23225|23220|22807.5|22795|2238904
1620597600000|2021-05-09 22:00:00|23157.5|23112.5|23387.5|23345|23462.5|23457.5|23010|23000|2164652
1620684000000|2021-05-10 22:00:00|23395|23370|23252.5|23252.5|23467.5|23460|23060|23057.5|3071498
1620770400000|2021-05-11 22:00:00|23487.5|23375|23965|23965|24120|24120|23430|23375|3067420
1621202400000|2021-05-16 22:00:00|24295|24262.5|24455|24455|24695|24690|24130|24127.5|4512814
1621288800000|2021-05-17 22:00:00|24597.5|24567.5|24337.5|24332.5|24650|24612.5|24160|24155|2665206
1621375200000|2021-05-18 22:00:00|24150|24105|24220|24167.5|24427.5|24422.5|24080|24062.5|1847806
1621461600000|2021-05-19 22:00:00|24277.5|24232.5|24622.5|24615|24655|24647.5|24275|24232.5|1997206
1621548000000|2021-05-20 22:00:00|24590|24572.5|24840|24822.5|24895|24892.5|24520|24515|2930486
1621893600000|2021-05-24 22:00:00|24700|24682.5|24487.5|24482.5|24835|24822.5|24470|24465|2722702
1621980000000|2021-05-25 22:00:00|24397.5|24312.5|24437.5|24432.5|24610|24607.5|24327.5|24305|2572966
1622066400000|2021-05-26 22:00:00|24397.5|24360|24105|24055|24397.5|24392.5|24087.5|24055|2284708
1622152800000|2021-05-27 22:00:00|23830|23805|24172.5|24132.5|24285|24282.5|23825|23772.5|2308082
1622412000000|2021-05-30 22:00:00|24215|24150|24065|24065|24317.5|24310|24065|24065|1117428
1622498400000|2021-05-31 22:00:00|24205|24162.5|24017.5|24010|24417.5|24415|24012.5|24005|1773946
1622584800000|2021-06-01 22:00:00|24235|24107.5|24060|24040|24292.5|24287.5|24027.5|24025|1684032
1622671200000|2021-06-02 22:00:00|24087.5|24072.5|24282.5|24277.5|24292.5|24290|23980|23975|1143976
1622757600000|2021-06-03 22:00:00|24532.5|24500|24625|24625|24640|24640|24262.5|24257.5|1532632
1623016800000|2021-06-06 22:00:00|24975|24952.5|24880|24877.5|25000|24995|24617.5|24610|3541572
1623103200000|2021-06-07 22:00:00|24700|24687.5|25055|25045|25220|25210|24687.5|24660|2427130
1623189600000|2021-06-08 22:00:00|25040|25015|25385|25345|25440|25430|24940|24917.5|2161100
1623276000000|2021-06-09 22:00:00|25445|25440|25775|25775|25815|25810|25440|25420|2783154
1623362400000|2021-06-10 22:00:00|25970|25950|25855|25855|26010|25995|25705|25700|1668688
1623621600000|2021-06-13 22:00:00|25840|25825|25895|25815|25905|25900|25615|25610|1911048
1623708000000|2021-06-14 22:00:00|25900|25880|25975|25945|26095|26090|25755|25750|1760784
1623794400000|2021-06-15 22:00:00|25935|25915|25960|25950|26100|26095|25865|25855|1554132
1623880800000|2021-06-16 22:00:00|25465|25450|25790|25775|25835|25825|25290|25285|2444304
1623967200000|2021-06-17 22:00:00|25725|25690|25745|25725|25945|25940|25645|25640|1843712
1624226400000|2021-06-20 22:00:00|25685|25655|25820|25810|25865|25860|25585|25575|1164606
1624312800000|2021-06-21 22:00:00|25845|25825|25690|25690|25850|25845|25495|25485|1948124
1624399200000|2021-06-22 22:00:00|25700|25670|25740|25740|25775|25765|25425|25420|1008266
1624485600000|2021-06-23 22:00:00|25565|25495|25695|25685|25785|25780|25520|25495|1240506
1624572000000|2021-06-24 22:00:00|25675|25665|25800|25800|25800|25800|25460|25450|1359868
1624831200000|2021-06-27 22:00:00|25955|25930|26000|26000|26000|26000|25620|25615|1712964
1624917600000|2021-06-28 22:00:00|25870|25780|26135|26120|26280|26270|25815|25780|1846094
1625004000000|2021-06-29 22:00:00|26425|26305|26355|26345|26525|26520|26155|26150|2806872
1625090400000|2021-06-30 22:00:00|26325|26295|26445|26435|26555|26550|26210|26205|1869788
1625176800000|2021-07-01 22:00:00|26500|26470|26750|26750|26750|26750|26325|26315|1374028
1625436000000|2021-07-04 22:00:00|26560|26550|26650|26650|26650|26650|26325|26315|758498
1625522400000|2021-07-05 22:00:00|26410|26375|26750|26750|26880|26870|26405|26375|1591240
1625608800000|2021-07-06 22:00:00|26845|26770|26980|26970|27120|27110|26695|26685|1683286
1625695200000|2021-07-07 22:00:00|27020|27000|27030|27020|27325|27320|26945|26935|2316082
1625781600000|2021-07-08 22:00:00|27275|27205|27250|27250|27445|27440|26735|26730|2743432
1626040800000|2021-07-11 22:00:00|27225|27205|27250|27250|27380|27365|27075|27060|1753172
1626127200000|2021-07-12 22:00:00|27240|27210|27275|27270|27350|27345|27030|27020|1643584
1626213600000|2021-07-13 22:00:00|27340|27310|27550|27550|27550|27550|27120|27110|1398078
1626300000000|2021-07-14 22:00:00|27350|27335|27490|27490|27670|27665|27270|27240|2420794
1626386400000|2021-07-15 22:00:00|27565|27535|27710|27700|27875|27865|27565|27535|2018012
1626645600000|2021-07-18 22:00:00|27950|27915|27740|27740|28210|28205|27565|27555|2152626
1626732000000|2021-07-19 22:00:00|27925|27910|27400|27400|28080|28070|27400|27400|2145782
1626818400000|2021-07-20 22:00:00|27750|27710|28115|28115|28250|28250|27715|27705|2005680
1626904800000|2021-07-21 22:00:00|27935|27920|28005|27995|28025|28020|27630|27615|1865940
1626991200000|2021-07-22 22:00:00|27900|27775|28415|28415|28570|28565|27880|27770|1851776
1627250400000|2021-07-25 22:00:00|28525|28520|28310|28310|28685|28680|28020|28015|1847286
1627336800000|2021-07-26 22:00:00|27865|27850|27925|27925|28305|28300|27865|27850|1745536
1627423200000|2021-07-27 22:00:00|28130|28115|29000|29000|29000|29000|28105|28085|1954820
1627509600000|2021-07-28 22:00:00|28825|28800|28570|28560|28900|28895|28495|28485|1960810
1627596000000|2021-07-29 22:00:00|28550|28510|29120|29105|29125|29115|28510|28505|1826934
1627855200000|2021-08-01 22:00:00|29040|29010|29000|28985|29210|29185|28690|28685|1842670
1627941600000|2021-08-02 22:00:00|29040|29015|29170|29160|29275|29270|28895|28885|2904904
1628028000000|2021-08-03 22:00:00|29220|29205|30400|30400|30695|30680|29115|29100|4083542
1628114400000|2021-08-04 22:00:00|31350|31325|31995|31990|32095|32090|31290|31245|6202954
1628200800000|2021-08-05 22:00:00|31895|31845|31600|31600|31920|31895|30890|30885|4601758
1628460000000|2021-08-08 22:00:00|31200|31065|31565|31565|31890|31885|31150|31065|2587958
1628546400000|2021-08-09 22:00:00|31890|31855|31675|31670|32220|32215|31640|31635|2748894
1628632800000|2021-08-10 22:00:00|31655|31655|32085|32085|32085|32085|31630|31605|2352196
1628719200000|2021-08-11 22:00:00|31795|31740|32175|32175|32445|32445|31755|31735|1814474
1628805600000|2021-08-12 22:00:00|32205|32190|32110|32110|32495|32495|32000|31995|1615400
1629064800000|2021-08-15 22:00:00|32240|32205|32400|32390|32570|32560|32180|32155|1728282
1629151200000|2021-08-16 22:00:00|32710|32670|33030|33015|33225|33220|32535|32525|3097598
1629237600000|2021-08-17 22:00:00|33230|33160|33490|33475|33540|33530|33105|33090|2274888
1629324000000|2021-08-18 22:00:00|32950|32945|33300|33300|33750|33750|32765|32750|2865602
1629410400000|2021-08-19 22:00:00|33590|33565|33660|33660|34035|34030|33215|33210|2764410
1629669600000|2021-08-22 22:00:00|33920|33905|33675|33670|34230|34220|33515|33505|2500752
1629756000000|2021-08-23 22:00:00|33670|33600|32665|32665|33670|33600|32665|32665|3138310
1629842400000|2021-08-24 22:00:00|32840|32835|32485|32485|32965|32965|32465|32465|2200914
1629928800000|2021-08-25 22:00:00|32695|32680|32945|32945|33095|33095|32695|32680|1638004
1630015200000|2021-08-26 22:00:00|32705|32665|32320|32315|32880|32875|32305|32300|2262840
1630274400000|2021-08-29 22:00:00|32140|32050|31840|31840|32175|32170|31825|31805|2411126
1630360800000|2021-08-30 22:00:00|32375|32315|31230|31230|32580|32565|31230|31230|3855082
1630447200000|2021-08-31 22:00:00|31635|31615|31600|31600|31840|31830|31260|31255|3641852
1630533600000|2021-09-01 22:00:00|31695|31655|32000|32000|32000|32000|31510|31505|2381796
1630620000000|2021-09-02 22:00:00|31790|31760|31505|31500|31825|31820|31230|31220|2125640
1630879200000|2021-09-05 22:00:00|31550|31515|31875|31865|31900|31895|31550|31515|1403966
1630965600000|2021-09-06 22:00:00|31845|31830|31775|31775|31965|31955|31675|31670|1790972
1631052000000|2021-09-07 22:00:00|31920|31900|31595|31595|32105|32100|31485|31485|2120252
1631138400000|2021-09-08 22:00:00|31690|31555|31405|31390|31710|31700|31195|31185|2460032
1631224800000|2021-09-09 22:00:00|31435|31400|31340|31325|31615|31610|30980|30970|2368312
1631484000000|2021-09-12 22:00:00|31480|31460|31435|31435|31935|31925|31350|31350|2097980
1631570400000|2021-09-13 22:00:00|31520|31490|31400|31400|31805|31800|31210|31205|1990510
1631656800000|2021-09-14 22:00:00|31685|31660|32040|32040|32135|32135|31480|31475|2405540
1631743200000|2021-09-15 22:00:00|31820|31810|32350|32350|32400|32390|31725|31705|2915494
1631829600000|2021-09-16 22:00:00|32470|32445|32125|32105|32650|32645|32045|32040|2600470
1632088800000|2021-09-19 22:00:00|31965|31945|32000|32000|32245|32225|31260|31255|2899210
1632175200000|2021-09-20 22:00:00|31645|31620|32345|32315|32500|32495|31600|31590|2209624
1632261600000|2021-09-21 22:00:00|32525|32505|31795|31795|32690|32665|31785|31785|1944924
1632348000000|2021-09-22 22:00:00|32200|32100|32530|32530|32595|32580|32195|32100|1754050
1632434400000|2021-09-23 22:00:00|32330|32305|32100|32100|32435|32425|31640|31635|2275336
1632693600000|2021-09-26 22:00:00|32090|32075|31620|31605|32300|32295|31510|31505|1797926
1632780000000|2021-09-27 22:00:00|31425|31405|30435|30420|31500|31485|30360|30355|3776546
1632866400000|2021-09-28 22:00:00|30545|30515|30695|30685|31240|31230|30545|30515|2277844
1632952800000|2021-09-29 22:00:00|31195|31005|31065|31050|31390|31375|30930|30920|1962920
1633039200000|2021-09-30 22:00:00|30875|30815|30650|30640|30965|30960|30450|30435|1922386
1633298400000|2021-10-03 22:00:00|30845|30785|30670|30670|31450|31440|30670|30670|1950566
1633384800000|2021-10-04 22:00:00|31095|31075|31200|31200|31595|31590|31090|31050|2416172
1633471200000|2021-10-05 22:00:00|31455|31405|30950|30950|31600|31580|30905|30900|2289892
1633557600000|2021-10-06 22:00:00|31345|31250|31380|31380|31700|31700|31100|31095|1731524
1633644000000|2021-10-07 22:00:00|31890|31755|31735|31735|32070|32060|31565|31565|1933870
1633903200000|2021-10-10 22:00:00|31590|31530|31415|31415|31900|31900|31410|31410|1537782
1633989600000|2021-10-11 22:00:00|31600|31530|31350|31345|31995|31990|31290|31285|1689456
1634076000000|2021-10-12 22:00:00|31645|31600|32225|32220|32375|32370|31525|31510|2261136
1634162400000|2021-10-13 22:00:00|32290|32200|32355|32350|32475|32470|32065|32050|1534230
1634248800000|2021-10-14 22:00:00|32675|32650|32845|32830|32935|32915|32405|32385|2259320
1634508000000|2021-10-17 22:00:00|32900|32890|33380|33370|33410|33405|32710|32700|1886268
1634594400000|2021-10-18 22:00:00|33200|33165|33475|33470|33530|33525|32775|32770|2262484
1634680800000|2021-10-19 22:00:00|33445|33390|33255|33240|33670|33665|33075|33070|1795848
1634767200000|2021-10-20 22:00:00|33360|33285|33350|33340|33410|33400|33110|33105|1309902
1634853600000|2021-10-21 22:00:00|33445|33430|33980|33980|34000|34000|33425|33405|1709022
1635112800000|2021-10-24 22:00:00|33945|33925|33960|33940|34140|34130|33845|33830|1392048
1635199200000|2021-10-25 22:00:00|34070|34060|34455|34455|34525|34525|33525|33520|1292162
1635285600000|2021-10-26 22:00:00|34530|34505|34090|34075|34720|34700|33895|33890|1679656
1635372000000|2021-10-27 22:00:00|33825|33795|34600|34600|34730|34730|33785|33750|1466258
1635458400000|2021-10-28 22:00:00|34225|34065|35370|35350|35845|35780|34085|34060|3147422
1635721200000|2021-10-31 23:00:00|35245|35220|35160|35145|35345|35340|34940|34930|2064472
1635807600000|2021-11-01 23:00:00|34835|34780|35665|35645|35680|35670|34740|34555|1708100
1635894000000|2021-11-02 23:00:00|35990|35950|36650|36635|36870|36855|35765|35755|2808610
1635980400000|2021-11-03 23:00:00|36845|36760|37450|37450|37450|37450|36625|36610|2493160
1636066800000|2021-11-04 23:00:00|37305|37255|36420|36420|37305|37285|35710|35705|2961650
1636326000000|2021-11-07 23:00:00|36355|36330|36910|36895|37125|37120|36230|36205|2091068
1636412400000|2021-11-08 23:00:00|36785|36705|36770|36760|36880|36870|36485|36470|1345206
1636498800000|2021-11-09 23:00:00|36755|36735|36530|36515|36830|36810|36280|36255|1616502
1636585200000|2021-11-10 23:00:00|36640|36605|36400|36400|36930|36925|36220|36210|1820592
1636671600000|2021-11-11 23:00:00|36930|36900|36535|36515|37215|37200|36380|36375|2168656
1636930800000|2021-11-14 23:00:00|36695|36680|36650|36650|37125|37125|36600|36575|1670822
1637017200000|2021-11-15 23:00:00|37095|37025|37535|37520|37570|37565|36845|36830|2045938
1637103600000|2021-11-16 23:00:00|37370|37325|37680|37670|37925|37920|37145|37130|2371978
1637190000000|2021-11-17 23:00:00|37735|37720|37585|37580|38050|38040|37565|37560|1799528
1637276400000|2021-11-18 23:00:00|37500|37420|37570|37560|37890|37885|37380|37370|1814146
1637535600000|2021-11-21 23:00:00|37520|37490|37025|37025|37940|37935|37025|37025|1785256
1637622000000|2021-11-22 23:00:00|36895|36755|35825|35825|36895|36760|35670|35660|2815778
1637708400000|2021-11-23 23:00:00|36145|36125|35770|35770|36660|36655|35770|35770|2292214
1637794800000|2021-11-24 23:00:00|36120|36065|35950|35950|36485|36475|35930|35925|1642770
1637881200000|2021-11-25 23:00:00|34645|34575|35735|35715|35930|35920|34355|34255|2781876
1638140400000|2021-11-28 23:00:00|35695|35650|35910|35905|36005|35995|35335|35330|2344318
1638226800000|2021-11-29 23:00:00|35590|35530|35285|35265|35850|35845|35190|35180|2271438
1638313200000|2021-11-30 23:00:00|35175|35145|35490|35465|35545|35540|35080|35075|2301892
1638399600000|2021-12-01 23:00:00|35595|35580|35300|35300|35830|35810|34745|34740|2667512
1638486000000|2021-12-02 23:00:00|35240|35220|35000|35000|36045|36035|35000|35000|2225518
1638745200000|2021-12-05 23:00:00|35400|35305|35465|35450|35750|35745|35310|35300|1865484
1638831600000|2021-12-06 23:00:00|35500|35455|36010|36010|36335|36330|35380|35370|2566280
1638918000000|2021-12-07 23:00:00|36540|36500|37005|37005|37270|37265|36530|36500|3720196
1639004400000|2021-12-08 23:00:00|37135|37120|37210|37210|37580|37575|36875|36860|1902010
1639090800000|2021-12-09 23:00:00|37415|37255|37500|37480|37590|37585|37220|37185|2391806
1639350000000|2021-12-12 23:00:00|37450|37415|38025|38005|38145|38140|37295|37280|1631770
1639436400000|2021-12-13 23:00:00|37990|37945|37220|37205|38045|38020|36955|36950|2451594
1639522800000|2021-12-14 23:00:00|37435|37360|37800|37785|38045|38040|37370|37360|2370510
1639609200000|2021-12-15 23:00:00|38310|38255|38465|38450|38490|38485|37755|37750|2298582
1639695600000|2021-12-16 23:00:00|38545|38525|38320|38305|38685|38675|38040|38030|2010708
1639954800000|2021-12-19 23:00:00|32500|32000|33800|33785|34510|34500|32145|32000|10828806
1640041200000|2021-12-20 23:00:00|34285|34240|34660|34650|35035|35025|33670|33665|4809624
1640127600000|2021-12-21 23:00:00|35220|35155|35890|35870|35995|35990|34945|34925|2675100
1640214000000|2021-12-22 23:00:00|36170|36105|36200|36200|36325|36305|35580|35570|1629096
1640559600000|2021-12-26 23:00:00|35750|35730|36795|36795|36795|36795|35740|35730|1191378
1640646000000|2021-12-27 23:00:00|36695|36605|36535|36530|36920|36910|36360|36355|1024608
1640732400000|2021-12-28 23:00:00|36740|36715|36275|36250|36890|36880|35875|35860|1204692
1640818800000|2021-12-29 23:00:00|36315|36260|36930|36920|36990|36985|36295|36260|1120272
1641164400000|2022-01-02 23:00:00|36920|36820|35600|35600|37195|37170|35600|35590|2279932
1641250800000|2022-01-03 23:00:00|35750|35670|34525|34525|35750|35700|34110|34100|4799594
1641337200000|2022-01-04 23:00:00|34600|34575|34175|34175|34825|34815|34175|34175|2892716
1641423600000|2022-01-05 23:00:00|33570|33515|33375|33365|34070|34060|32965|32960|3359132
1641510000000|2022-01-06 23:00:00|33445|33385|32900|32900|33520|33495|32900|32900|3274062
1641769200000|2022-01-09 23:00:00|33360|33335|32870|32855|33545|33520|32665|32655|2112596
1641855600000|2022-01-10 23:00:00|33200|33180|32625|32625|33745|33735|32505|32505|2134086
1641942000000|2022-01-11 23:00:00|32945|32845|32500|32500|33220|33205|32475|32475|2559802
1642028400000|2022-01-12 23:00:00|32785|32760|32520|32505|32820|32810|32455|32450|1670848
1642114800000|2022-01-13 23:00:00|32395|32360|31250|31250|32520|32495|31225|31225|3389402
1642374000000|2022-01-16 23:00:00|31340|31315|31955|31945|32000|31990|31340|31315|1762920
1642460400000|2022-01-17 23:00:00|31895|31850|31575|31550|31895|31855|31025|31020|2288752
1642546800000|2022-01-18 23:00:00|31350|31310|32110|32095|32340|32335|30960|30950|2515054
1642633200000|2022-01-19 23:00:00|31870|31800|31770|31760|31870|31810|31205|31195|3549226
1642719600000|2022-01-20 23:00:00|31470|31450|31500|31495|31610|31600|31130|31125|2105036
1642978800000|2022-01-23 23:00:00|31205|31190|30490|30475|31425|31410|30225|30220|2909730
1643065200000|2022-01-24 23:00:00|31075|31050|31460|31445|31515|31505|30625|30605|3396354
1643151600000|2022-01-25 23:00:00|31505|31500|30975|30965|31565|31560|30915|30905|3438156
1643238000000|2022-01-26 23:00:00|30600|30575|32540|32540|32540|32540|30385|30360|3051318
1643324400000|2022-01-27 23:00:00|31840|31580|32055|32035|32150|32145|31685|31580|2164588
1643583600000|2022-01-30 23:00:00|32195|32105|32960|32960|33055|33050|32195|32105|2700964
1643670000000|2022-01-31 23:00:00|33045|33035|33545|33545|33595|33595|32925|32905|2954636
1643756400000|2022-02-01 23:00:00|34810|34790|35105|35090|35235|35225|34385|34365|3996284
1643842800000|2022-02-02 23:00:00|35395|35260|34000|34000|35395|35280|33915|33910|3287342
1643929200000|2022-02-03 23:00:00|34315|34285|32490|32475|34560|34545|32380|32375|3656178
1644188400000|2022-02-06 23:00:00|32400|32380|33120|33120|33365|33355|31970|31960|2362384
1644274800000|2022-02-07 23:00:00|33245|33200|33055|33030|33580|33575|32865|32855|2083606
1644361200000|2022-02-08 23:00:00|33095|33035|34600|34600|34640|34640|33085|33035|2500628
1644447600000|2022-02-09 23:00:00|34345|34305|33965|33965|35045|35035|33965|33965|2605716
1644534000000|2022-02-10 23:00:00|33980|33955|32755|32755|33980|33955|32755|32755|2393136
1644793200000|2022-02-13 23:00:00|32190|32155|32160|32150|32320|32295|31185|31180|3222052
1644879600000|2022-02-14 23:00:00|32395|32315|33390|33375|33400|33395|32270|32225|2372858
1644966000000|2022-02-15 23:00:00|33405|33300|33905|33905|33910|33910|33075|33055|1946734
1645052400000|2022-02-16 23:00:00|33660|33635|33700|33695|34035|34030|33440|33420|1478642
1645138800000|2022-02-17 23:00:00|33720|33700|33145|33130|33840|33805|33120|33110|1766066
1645398000000|2022-02-20 23:00:00|33185|33165|32195|32195|33470|33450|32195|32195|1599862
1645484400000|2022-02-21 23:00:00|31385|31355|32840|32820|33190|33180|31290|31265|2186212
1645570800000|2022-02-22 23:00:00|32600|32500|32465|32455|32915|32900|31985|31980|2015712
1645657200000|2022-02-23 23:00:00|31390|31365|32305|32295|32455|32445|31040|31030|5236166
1645743600000|2022-02-24 23:00:00|32250|32205|33600|33600|33700|33680|32110|32100|2631820
1646002800000|2022-02-27 23:00:00|33560|33500|33700|33700|34230|34220|33190|33155|2501212
1646089200000|2022-02-28 23:00:00|34565|34465|34785|34765|35075|35055|33655|33650|2451304
1646175600000|2022-03-01 23:00:00|35300|35250|34615|34605|36025|36010|34180|34170|3435540
1646262000000|2022-03-02 23:00:00|35300|35265|35205|35190|36025|36015|34755|34750|3483298
1646348400000|2022-03-03 23:00:00|34855|34840|34930|34930|35480|35470|34240|34225|3185382
1646607600000|2022-03-06 23:00:00|34445|34415|34935|34935|35225|35220|34135|34125|3660528
1646694000000|2022-03-07 23:00:00|34570|34520|34230|34230|35950|35935|34070|34060|3373472
1646780400000|2022-03-08 23:00:00|34815|34785|35085|35065|35100|35075|33940|33920|2981966
1646866800000|2022-03-09 23:00:00|35335|35315|35080|35070|35700|35690|34720|34705|2404040
1646953200000|2022-03-10 23:00:00|35065|35040|34700|34670|35160|35130|34070|34060|3117928
1647212400000|2022-03-13 23:00:00|34575|34550|34980|34965|35090|35080|33835|33825|2176990
1647298800000|2022-03-14 23:00:00|34605|34580|34690|34685|34940|34925|34070|34060|2377080
1647385200000|2022-03-15 23:00:00|35520|35480|35615|35605|36060|36045|35020|35005|3097784
1647471600000|2022-03-16 23:00:00|35890|35855|36900|36900|37000|37000|35635|35605|2663812
1647558000000|2022-03-17 23:00:00|36775|36755|37170|37150|37380|37375|36360|36340|2361824
1647817200000|2022-03-20 23:00:00|37015|37010|36955|36955|37550|37540|36950|36950|1848420
1647903600000|2022-03-21 23:00:00|37155|37125|37095|37080|37270|37255|36780|36775|2121222
1647990000000|2022-03-22 23:00:00|36870|36830|37300|37295|37465|37450|36815|36800|1716554
1648076400000|2022-03-23 23:00:00|37055|37020|36595|36565|37210|37195|36335|36325|1903752
1648162800000|2022-03-24 23:00:00|36410|36255|36150|36150|36610|36605|35650|35650|1504668
1648422000000|2022-03-27 23:00:00|35585|35520|36410|36385|36545|36540|35350|35325|1494706
1648508400000|2022-03-28 23:00:00|36745|36715|37070|37070|37520|37515|36595|36565|2297138
1648594800000|2022-03-29 23:00:00|36950|36895|37920|37920|38000|38000|36750|36740|1768220
1648681200000|2022-03-30 23:00:00|37910|37875|37590|37575|38295|38285|37435|37420|1944602
1648767600000|2022-03-31 23:00:00|37595|37590|37780|37770|37965|37955|37480|37475|1544484
1649023200000|2022-04-03 22:00:00|38220|38200|38175|38165|38415|38405|37895|37870|1489406
1649109600000|2022-04-04 22:00:00|38655|38645|38800|38800|39295|39285|38650|38620|1926120
1649196000000|2022-04-05 22:00:00|39240|39215|39625|39610|39685|39670|38780|38760|2334340
1649282400000|2022-04-06 22:00:00|39740|39715|40895|40875|41150|41135|39740|39715|4859164
1649368800000|2022-04-07 22:00:00|41245|41215|41490|41490|41585|41585|40460|40450|3307116
1649628000000|2022-04-10 22:00:00|41195|41155|41720|41720|41725|41720|40745|40725|1743508
1649714400000|2022-04-11 22:00:00|41610|41595|39875|39875|41690|41665|39530|39525|3817560
1649800800000|2022-04-12 22:00:00|40375|40345|40465|40450|40765|40760|40130|40125|2492816
1650319200000|2022-04-18 22:00:00|38995|38880|39440|39440|39855|39855|38720|38710|3031818
1650405600000|2022-04-19 22:00:00|39640|39595|39690|39660|39910|39895|39215|39210|2145314
1650492000000|2022-04-20 22:00:00|39780|39750|38695|38675|39920|39900|38620|38610|2220818
1650578400000|2022-04-21 22:00:00|38245|38150|38375|38360|38890|38885|38100|38075|2284194
1650837600000|2022-04-24 22:00:00|38195|38170|39360|39360|39360|39360|37545|37515|2045584
1650924000000|2022-04-25 22:00:00|39195|39155|38450|38450|39280|39270|38450|38450|2078982
1651010400000|2022-04-26 22:00:00|38585|38555|39390|39370|39595|39575|38190|38175|2123106
1651096800000|2022-04-27 22:00:00|39295|39165|38345|38345|39675|39660|38065|38055|2836954
1651183200000|2022-04-28 22:00:00|40690|40575|40760|40750|41235|41095|39925|39915|3807274
1651442400000|2022-05-01 22:00:00|40565|40535|39915|39915|41220|41205|39915|39780|2126904
1651528800000|2022-05-02 22:00:00|41140|41065|39700|39700|41140|41080|39700|39690|1753120
1651615200000|2022-05-03 22:00:00|39910|39845|39395|39390|40195|40180|39060|39050|1825372
1651701600000|2022-05-04 22:00:00|39690|39645|39250|39250|40145|40115|39250|39250|2229276
1651788000000|2022-05-05 22:00:00|39740|39700|39120|39100|39755|39750|38560|38550|2182744
1652047200000|2022-05-08 22:00:00|39370|39345|37965|37950|39415|39405|37915|37905|2225706
1652133600000|2022-05-09 22:00:00|37825|37780|38260|38250|38485|38475|37120|37110|2626442
1652220000000|2022-05-10 22:00:00|38050|38025|37020|37020|38060|38030|36820|36810|2903310
1652306400000|2022-05-11 22:00:00|36990|36955|37620|37620|37625|37620|36515|36505|2176436
1652652000000|2022-05-15 22:00:00|36340|36285|36925|36910|37740|37725|36295|36265|2706460
1652738400000|2022-05-16 22:00:00|36895|36840|37250|37250|37850|37845|36795|36770|1668638
1652824800000|2022-05-17 22:00:00|37625|37525|36645|36645|37765|37745|36590|36590|1410568
1652911200000|2022-05-18 22:00:00|36660|36580|36430|36430|36850|36825|36070|36060|1879000
1652997600000|2022-05-19 22:00:00|36740|36700|37945|37915|38135|38125|36610|36595|1873146
1653256800000|2022-05-22 22:00:00|38005|37980|37480|37465|38370|38360|37445|37425|1569996
1653343200000|2022-05-23 22:00:00|37350|37250|37475|37460|37885|37880|37185|37130|1273490
1653429600000|2022-05-24 22:00:00|37545|37500|37210|37210|37695|37685|36915|36905|1418700
1653861600000|2022-05-29 22:00:00|37665|37635|38400|38390|39150|39135|37650|37630|2098470
1653948000000|2022-05-30 22:00:00|38310|38235|38490|38475|38765|38750|37635|37630|2179662
1654034400000|2022-05-31 22:00:00|38195|38025|38385|38350|38630|38620|37705|37690|1664404
1654120800000|2022-06-01 22:00:00|38700|38595|38765|38765|38940|38930|38285|38260|1362026
1654207200000|2022-06-02 22:00:00|38890|38860|39250|39250|39250|39250|38680|38680|1591576
1654552800000|2022-06-06 22:00:00|39545|39510|39990|39985|40125|40105|39360|39340|2500552
1654639200000|2022-06-07 22:00:00|40285|40275|40670|40670|40750|40750|39845|39825|1626254
1654725600000|2022-06-08 22:00:00|40050|39980|39700|39665|40395|40385|39650|39640|1428574
1654812000000|2022-06-09 22:00:00|39660|39650|39010|39010|39665|39650|39010|39010|1211398
1655071200000|2022-06-12 22:00:00|39145|39100|38570|38535|39330|39315|38465|38455|1522378
1655157600000|2022-06-13 22:00:00|38600|38580|37875|37855|39140|39135|37650|37600|1733668
1655244000000|2022-06-14 22:00:00|37830|37780|38125|38110|38295|38285|37530|37515|1965202
1655330400000|2022-06-15 22:00:00|37675|37650|37080|37060|38040|38025|37035|37025|1659466
1655416800000|2022-06-16 22:00:00|37335|37250|37545|37530|38155|38140|37300|37250|2055130
1655676000000|2022-06-19 22:00:00|37490|37430|38325|38325|38325|38325|37460|37425|1164524
1655762400000|2022-06-20 22:00:00|38345|38265|38085|38085|38785|38775|37950|37945|1343124
1655848800000|2022-06-21 22:00:00|37945|37925|38285|38285|38340|38340|37770|37750|1794110
1655935200000|2022-06-22 22:00:00|37920|37860|38120|38110|38170|38160|37465|37450|1394920
1656021600000|2022-06-23 22:00:00|38250|38225|39550|39550|39600|39600|38225|38190|1620798
1656280800000|2022-06-26 22:00:00|39970|39950|39945|39945|39970|39950|39250|39225|1336582
1656367200000|2022-06-27 22:00:00|39275|39250|38585|38585|39400|39365|38300|38300|2200348
1656453600000|2022-06-28 22:00:00|38390|38305|39310|39295|39370|39360|37855|37850|1862186
1656540000000|2022-06-29 22:00:00|39100|39050|39320|39305|39430|39415|38450|38435|1857938
1656626400000|2022-06-30 22:00:00|39205|39175|39560|39560|39600|39600|38675|38660|1442890
1656885600000|2022-07-03 22:00:00|39550|39525|39500|39500|40045|40040|39425|39400|1033780
1656972000000|2022-07-04 22:00:00|39785|39765|39805|39800|39900|39870|38920|38910|1854416
1657058400000|2022-07-05 22:00:00|40000|39990|40270|40265|40395|40385|39685|39670|1811440
1657144800000|2022-07-06 22:00:00|40385|40370|40500|40500|40585|40570|39890|39880|1718674
1657231200000|2022-07-07 22:00:00|40165|40145|39850|39830|40270|40250|38940|38935|1737992
1657490400000|2022-07-10 22:00:00|40075|40045|40715|40715|40715|40715|39760|39750|1216256
1657576800000|2022-07-11 22:00:00|40510|40480|40125|40125|40795|40785|40010|40010|1043702
1657663200000|2022-07-12 22:00:00|40475|40440|40755|40755|40755|40755|39825|39805|1382544
1657749600000|2022-07-13 22:00:00|40435|40395|40800|40800|40800|40800|40080|40070|1180698
1657836000000|2022-07-14 22:00:00|40865|40835|41835|41810|42115|42105|40740|40710|1968330
1658095200000|2022-07-17 22:00:00|41950|41925|42120|42100|42440|42425|41755|41730|1605290
1658181600000|2022-07-18 22:00:00|41735|41700|41940|41925|41970|41965|41380|41375|1248434
1658268000000|2022-07-19 22:00:00|41895|41875|41115|41115|42280|42270|41115|41115|1204862
1658354400000|2022-07-20 22:00:00|41455|41440|42060|42050|42300|42290|41355|41340|1460442
1658440800000|2022-07-21 22:00:00|42285|42255|41750|41750|42305|42285|41750|41750|1245404
1658700000000|2022-07-24 22:00:00|41925|41900|42065|42065|42470|42460|41850|41850|1323768
1658786400000|2022-07-25 22:00:00|42015|41985|42930|42920|42975|42955|41885|41865|1260356
1658872800000|2022-07-26 22:00:00|42750|42705|42300|42280|43195|43175|42030|42010|1420712
1658959200000|2022-07-27 22:00:00|42310|42285|42500|42500|42705|42685|41565|41550|1523486
1659045600000|2022-07-28 22:00:00|42260|42205|42575|42575|42975|42970|42055|42035|1473188
1659304800000|2022-07-31 22:00:00|42255|42050|42505|42505|42835|42820|42215|42050|1225242
1659391200000|2022-08-01 22:00:00|42150|42060|42575|42565|42980|42970|42075|42060|1422216
1659477600000|2022-08-02 22:00:00|42255|42215|38635|38635|42600|42585|38000|38000|4167018
1659564000000|2022-08-03 22:00:00|38765|38755|39000|39000|39490|39485|37595|37560|7861542
1659650400000|2022-08-04 22:00:00|38580|38530|38175|38175|38910|38905|37770|37760|3902404
1659909600000|2022-08-07 22:00:00|37910|37880|37760|37740|37995|37990|37120|37100|2303906
1659996000000|2022-08-08 22:00:00|37450|37420|38660|38660|38660|38660|37280|37260|2186598
1660082400000|2022-08-09 22:00:00|38360|38355|39010|39000|39150|39145|38035|38025|2336944
1660168800000|2022-08-10 22:00:00|39220|39210|39500|39490|39780|39775|39045|39025|2595764
1660255200000|2022-08-11 22:00:00|39315|39275|38630|38615|39675|39660|38495|38490|2181840
1660514400000|2022-08-14 22:00:00|38990|38945|38680|38660|39200|39185|38615|38610|1514906
1660600800000|2022-08-15 22:00:00|38725|38700|38740|38740|39035|39025|38100|38100|1501200
1660687200000|2022-08-16 22:00:00|38410|38390|38595|38590|39015|39005|38355|38350|1677324
1660773600000|2022-08-17 22:00:00|38325|38285|37820|37805|38325|38295|37815|37805|1771082
1660860000000|2022-08-18 22:00:00|38100|38010|38575|38575|38840|38830|38050|38010|2130508
1661119200000|2022-08-21 22:00:00|38735|38715|39825|39825|40975|40970|38335|38325|4134304
1661205600000|2022-08-22 22:00:00|40170|40155|39845|39845|40215|40200|39510|39505|2203502
1661292000000|2022-08-23 22:00:00|39445|39420|40630|40630|41160|41155|39410|39400|1886568
1661378400000|2022-08-24 22:00:00|41120|41105|41010|41010|41240|41230|40690|40680|1688280
1661464800000|2022-08-25 22:00:00|41160|41150|40995|40975|41315|41295|40400|40380|1770094
1661724000000|2022-08-28 22:00:00|40390|40350|40050|40050|40650|40630|39760|39760|1532658
1661810400000|2022-08-29 22:00:00|39860|39790|39690|39680|40295|40285|39680|39665|1409048
1661896800000|2022-08-30 22:00:00|39420|39395|39645|39645|39960|39950|39160|39160|2126200
1661983200000|2022-08-31 22:00:00|39500|39470|38780|38780|39740|39735|38740|38725|2492278
1662069600000|2022-09-01 22:00:00|39320|39255|38750|38740|39330|39320|38290|38285|1988992
1662328800000|2022-09-04 22:00:00|38345|38330|38950|38950|39365|39365|38310|38300|1346960
1662415200000|2022-09-05 22:00:00|39070|39040|39160|39140|39275|39270|38600|38595|1039956
1662501600000|2022-09-06 22:00:00|38945|38920|38680|38680|39290|39280|38600|38595|1156824
1662588000000|2022-09-07 22:00:00|38880|38855|39200|39190|39270|39265|38665|38655|1210420
1662674400000|2022-09-08 22:00:00|39210|39180|40105|40095|40170|40165|39155|39150|1089530
1662933600000|2022-09-11 22:00:00|40020|40000|40395|40385|40475|40465|39615|39610|1454980
1663020000000|2022-09-12 22:00:00|40235|40215|39685|39665|40655|40650|39650|39645|1415184
1663106400000|2022-09-13 22:00:00|39745|39710|39515|39500|40040|40030|39040|39035|1477636
1663192800000|2022-09-14 22:00:00|39190|39155|38760|38760|39460|39450|38525|38520|1551848
1663279200000|2022-09-15 22:00:00|38295|38270|37745|37735|38500|38490|37590|37580|1999904
1663538400000|2022-09-18 22:00:00|37590|37550|37695|37695|37695|37695|37020|37015|664650
1663624800000|2022-09-19 22:00:00|37330|37315|37010|37005|37525|37510|36725|36720|630950
1663711200000|2022-09-20 22:00:00|36925|36915|37865|37860|37990|37985|36875|36865|645846
1663797600000|2022-09-21 22:00:00|37540|37510|37225|37225|37675|37660|36980|36975|576556
1663884000000|2022-09-22 22:00:00|37135|37125|37435|37435|37680|37675|36530|36525|702130
1664143200000|2022-09-25 22:00:00|37735|37720|36960|36960|37745|37725|36715|36705|704298
1664229600000|2022-09-26 22:00:00|36935|36915|37150|37150|37490|37480|36840|36825|620580
1664316000000|2022-09-27 22:00:00|37140|37070|37925|37925|38195|38180|36990|36985|794758
1664402400000|2022-09-28 22:00:00|38095|38060|37975|37975|38780|38770|37935|37920|776672
1664488800000|2022-09-29 22:00:00|38220|38200|38175|38165|38465|38450|37910|37895|760822
1664748000000|2022-10-02 22:00:00|38030|38010|38690|38685|38835|38825|37710|37700|619206
1664834400000|2022-10-03 22:00:00|38845|38810|39195|39190|39335|39325|38635|38625|658498
1664920800000|2022-10-04 22:00:00|39390|39375|39540|39540|39845|39835|39170|39155|592876
1665007200000|2022-10-05 22:00:00|39845|39835|40070|40065|40415|40410|39525|39515|733552
1665093600000|2022-10-06 22:00:00|40050|39980|39930|39920|40150|40145|39550|39545|476258
1665352800000|2022-10-09 22:00:00|39825|39805|39670|39665|39995|39985|39355|39350|477404
1665439200000|2022-10-10 22:00:00|39580|39525|39780|39775|39835|39820|39285|39275|554852
1665525600000|2022-10-11 22:00:00|39935|39900|40075|40050|40470|40460|39805|39790|592898
1665612000000|2022-10-12 22:00:00|39735|39650|39390|39380|39885|39870|38980|38970|611332
1665698400000|2022-10-13 22:00:00|39830|39805|39915|39905|40235|40225|39645|39635|921124
1665957600000|2022-10-16 22:00:00|39865|39810|40000|40000|40300|40300|39405|39395|624436
1666044000000|2022-10-17 22:00:00|40060|40055|40395|40395|40585|40580|39830|39805|595406
1666130400000|2022-10-18 22:00:00|40445|40405|39975|39955|40465|40460|39885|39880|473752
1666216800000|2022-10-19 22:00:00|40035|40015|39920|39900|40165|40155|39395|39390|567256
1666303200000|2022-10-20 22:00:00|39710|39685|39135|39115|39900|39895|38405|38395|918138
1666562400000|2022-10-23 22:00:00|39200|39180|40000|40000|40265|40255|39160|39140|775710
1666648800000|2022-10-24 22:00:00|40090|40065|40550|40550|40890|40885|40035|40030|703626
1666735200000|2022-10-25 22:00:00|40330|40315|39810|39810|40730|40720|39810|39810|695644
1666821600000|2022-10-26 22:00:00|40120|40105|39970|39965|40250|40240|39715|39710|587490
1666908000000|2022-10-27 22:00:00|40130|40100|40630|40630|40745|40740|40065|40055|563436
1667170800000|2022-10-30 23:00:00|40805|40775|40930|40920|41060|41050|40485|40480|534976
1667257200000|2022-10-31 23:00:00|41180|41090|40095|40080|41440|41430|39965|39955|618282
1667343600000|2022-11-01 23:00:00|41495|41415|43250|43250|43250|43250|41305|41265|1169818
1667430000000|2022-11-02 23:00:00|42710|42630|42995|42995|43170|43160|42065|42060|716970
1667516400000|2022-11-03 23:00:00|43080|43065|42205|42200|43190|43175|42180|42175|662186
1667775600000|2022-11-06 23:00:00|42265|42235|42470|42470|42925|42925|41850|41840|523576
1667862000000|2022-11-07 23:00:00|42255|42235|42660|42655|42940|42925|42075|42060|880112
1667948400000|2022-11-08 23:00:00|42585|42555|42455|42445|42860|42855|42090|42085|642682
1668034800000|2022-11-09 23:00:00|42480|42400|42110|42105|42870|42855|42075|42070|629878
1668121200000|2022-11-10 23:00:00|41985|41955|40185|40170|42040|41995|40175|40170|910832
1668380400000|2022-11-13 23:00:00|40060|40055|41140|41140|41730|41720|40060|40055|749812
1668466800000|2022-11-14 23:00:00|40630|40615|40570|40565|41355|41335|40370|40360|652210
1668553200000|2022-11-15 23:00:00|40680|40650|40650|40590|40760|40755|40160|40150|653392
1668639600000|2022-11-16 23:00:00|40425|40385|40460|40425|40695|40685|39940|39935|645926
1668726000000|2022-11-17 23:00:00|40425|40365|40900|40900|40900|40900|40085|40080|723760
1668985200000|2022-11-20 23:00:00|40675|40650|41175|41160|41335|41325|40570|40540|492700
1669071600000|2022-11-21 23:00:00|41215|41185|41050|41050|41495|41490|40940|40930|432202
1669158000000|2022-11-22 23:00:00|41490|41470|42090|42090|42310|42305|41375|41365|569080
1669244400000|2022-11-23 23:00:00|42120|42065|42400|42400|42400|42400|41975|41970|316000
1669330800000|2022-11-24 23:00:00|42095|42070|42650|42650|42750|42750|42085|42065|395316
1669590000000|2022-11-27 23:00:00|42440|42415|42885|42860|43070|43065|42410|42385|493434
1669676400000|2022-11-28 23:00:00|43690|43660|43865|43855|44615|44605|43580|43575|999216
1669762800000|2022-11-29 23:00:00|44050|44025|44310|44290|44420|44410|43990|43965|633622
1669849200000|2022-11-30 23:00:00|44280|44255|44975|44975|44975|44975|44235|44220|600210
1669935600000|2022-12-01 23:00:00|44545|44520|45000|45000|45000|45000|44260|44250|521232
1670194800000|2022-12-04 23:00:00|44745|44715|45075|45050|45080|45070|44545|44535|415598
1670281200000|2022-12-05 23:00:00|44850|44810|44630|44620|45130|45125|44500|44495|496100
1670367600000|2022-12-06 23:00:00|44500|44325|44445|44430|44800|44790|44345|44325|427102
1670454000000|2022-12-07 23:00:00|44330|44250|45000|45000|45050|45050|44165|44125|432844
1670540400000|2022-12-08 23:00:00|44885|44870|45990|45985|46190|46185|44665|44650|719478
1670799600000|2022-12-11 23:00:00|45610|45600|45580|45570|46030|46005|45460|45450|470822
1670886000000|2022-12-12 23:00:00|45530|45505|46380|46360|46580|46565|45185|45175|570486
1670972400000|2022-12-13 23:00:00|46440|46415|46950|46935|46980|46970|45940|45920|582900
1671058800000|2022-12-14 23:00:00|46995|46960|46450|46425|47000|46990|46225|46215|526704
1671145200000|2022-12-15 23:00:00|46435|46415|46310|46295|46500|46495|46160|46150|505614
1671404400000|2022-12-18 23:00:00|46295|46255|45885|45875|46295|46255|45710|45705|500244
1671490800000|2022-12-19 23:00:00|45620|45595|46250|46245|46455|46440|45545|45510|491950
1671577200000|2022-12-20 23:00:00|46315|46255|46265|46250|46580|46550|46120|46115|596770
1671663600000|2022-12-21 23:00:00|46250|46240|46635|46625|46695|46690|46240|46215|405166
1671750000000|2022-12-22 23:00:00|46650|46605|46740|46720|46890|46885|46530|46510|302598
1672095600000|2022-12-26 23:00:00|46725|46700|46640|46640|46860|46850|46410|46395|249064
1672182000000|2022-12-27 23:00:00|46655|46645|46500|46485|46655|46645|46290|46285|281722
1672268400000|2022-12-28 23:00:00|46600|46565|47010|46985|47045|47035|46400|46355|374442
1672354800000|2022-12-29 23:00:00|47035|47000|47000|47000|47285|47280|46885|46845|244550
1672614000000|2023-01-01 23:00:00|47040|47010|47350|47350|47370|47360|46940|46920|332248
1672700400000|2023-01-02 23:00:00|47375|47345|48410|48405|48655|48650|47290|47250|598080
1672786800000|2023-01-03 23:00:00|48465|48440|48130|48125|48820|48810|47890|47875|518934
1672873200000|2023-01-04 23:00:00|48025|48010|47945|47945|48275|48275|47510|47505|414958
1672959600000|2023-01-05 23:00:00|48030|48010|48385|48375|48580|48570|47900|47885|409272
1673218800000|2023-01-08 23:00:00|48620|48565|48050|48050|48620|48570|47760|47755|559536
1673305200000|2023-01-09 23:00:00|47335|47290|46775|46775|47420|47410|46050|46045|893958
1673391600000|2023-01-10 23:00:00|45990|45950|45445|45420|46420|46410|44985|44975|867542
1673478000000|2023-01-11 23:00:00|45665|45640|45655|45645|45985|45955|44830|44825|793698
1673564400000|2023-01-12 23:00:00|45745|45720|46745|46725|47035|47025|45580|45560|591542
1673823600000|2023-01-15 23:00:00|47155|47125|47500|47490|47850|47845|47070|47050|422550
1673910000000|2023-01-16 23:00:00|47515|47475|47625|47610|48520|48510|47515|47475|481968
1673996400000|2023-01-17 23:00:00|47755|47740|48010|47995|48145|48135|47640|47625|425258
1674082800000|2023-01-18 23:00:00|48245|48235|48045|48040|48545|48540|47770|47765|591258
1674169200000|2023-01-19 23:00:00|48410|48390|48290|48285|48645|48635|47970|47955|463910
1674428400000|2023-01-22 23:00:00|48110|48075|48540|48540|48640|48630|47955|47925|439424
1674514800000|2023-01-23 23:00:00|48315|48295|47940|47935|48615|48605|47730|47720|452112
1674601200000|2023-01-24 23:00:00|47865|47850|47315|47305|48165|48140|46660|46655|500386
1674687600000|2023-01-25 23:00:00|47290|47265|47035|47020|47630|47620|46855|46850|388908
1674774000000|2023-01-26 23:00:00|46920|46875|47135|47135|47395|47390|46685|46675|383694
1675033200000|2023-01-29 23:00:00|47400|47390|47990|47975|48175|48165|47225|47205|413276
1675119600000|2023-01-30 23:00:00|47830|47810|47200|47175|47830|47810|46545|46530|509124
1675206000000|2023-01-31 23:00:00|47740|47725|47215|47205|48550|48525|46340|46315|961756
1675292400000|2023-02-01 23:00:00|47125|47115|45300|45290|47125|47115|45165|45150|883858
1675378800000|2023-02-02 23:00:00|45400|45360|46960|46955|47100|47090|45085|45075|881458
1675638000000|2023-02-05 23:00:00|47100|47080|47875|47855|48105|48100|46560|46545|622534
1675724400000|2023-02-06 23:00:00|48040|48000|48290|48275|48480|48475|47830|47810|482816
1675810800000|2023-02-07 23:00:00|48420|48400|48660|48640|49215|49210|48135|48120|537064
1675897200000|2023-02-08 23:00:00|48290|48150|48375|48365|48685|48665|48075|48070|454136
1675983600000|2023-02-09 23:00:00|48465|48430|48305|48300|48515|48505|47635|47625|428756
1676242800000|2023-02-12 23:00:00|48725|48705|49950|49950|49950|49950|48725|48705|472064
1676329200000|2023-02-13 23:00:00|49695|49650|49580|49575|50080|50070|49335|49325|499418
1676415600000|2023-02-14 23:00:00|49500|49280|49375|49375|49515|49510|48690|48680|445328
1676502000000|2023-02-15 23:00:00|49210|49180|48150|48150|49325|49305|48150|48135|461394
1676588400000|2023-02-16 23:00:00|48395|48340|49370|49355|49645|49635|48275|48260|421768
1676847600000|2023-02-19 23:00:00|49190|49150|49195|49185|49350|49345|48975|48955|236388
1676934000000|2023-02-20 23:00:00|49035|49020|50000|50000|50000|50000|49035|49020|357622
1677020400000|2023-02-21 23:00:00|49935|49920|49905|49895|50070|50050|49600|49580|375556
1677106800000|2023-02-22 23:00:00|49945|49905|50200|50190|50500|50490|49790|49780|413272
1677193200000|2023-02-23 23:00:00|50010|49950|49730|49720|50050|50030|49595|49585|399286
1677452400000|2023-02-26 23:00:00|50050|50030|50390|50350|50670|50660|50050|50010|335000
1677538800000|2023-02-27 23:00:00|50200|50160|49955|49950|50440|50400|49645|49640|439798
1677625200000|2023-02-28 23:00:00|49760|49735|50010|50000|50300|50290|49520|49510|639118
1677711600000|2023-03-01 23:00:00|49945|49925|50130|50120|50160|50150|49580|49570|396148
1677798000000|2023-03-02 23:00:00|50170|50150|50620|50620|50750|50750|50020|50000|309632
1678057200000|2023-03-05 23:00:00|50670|50650|50350|50340|51230|51210|50340|50330|397270
1678143600000|2023-03-06 23:00:00|50620|50590|51000|51000|51110|51100|50410|50390|470916
1678230000000|2023-03-07 23:00:00|50590|50550|49740|49720|50590|50550|49420|49415|526550
1678316400000|2023-03-08 23:00:00|49880|49860|50560|50540|50560|50540|49845|49820|423342
1678402800000|2023-03-09 23:00:00|50420|50370|49885|49875|50520|50500|49810|49800|460636
1678662000000|2023-03-12 23:00:00|50070|50060|49245|49230|50070|50060|49105|49100|601118
1678748400000|2023-03-13 23:00:00|49105|49075|49455|49435|49665|49650|48665|48655|569778
1678834800000|2023-03-14 23:00:00|49875|49800|49720|49705|49885|49870|49320|49310|557892
1678921200000|2023-03-15 23:00:00|49545|49525|48655|48645|49810|49790|47615|47600|822656
1679007600000|2023-03-16 23:00:00|48615|48590|48765|48755|49735|49725|48615|48590|538414
1679266800000|2023-03-19 23:00:00|48850|48800|49630|49620|49710|49700|48720|48705|491790
1679353200000|2023-03-20 23:00:00|49910|49885|50270|50250|50470|50460|49735|49725|367250
1679439600000|2023-03-21 23:00:00|50650|50630|50920|50910|51190|51180|50530|50510|378608
1679526000000|2023-03-22 23:00:00|50700|50580|52000|52000|52000|52000|50310|50290|391564
1679612400000|2023-03-23 23:00:00|51240|51200|52410|52380|52440|52420|51220|51200|517062
1679868000000|2023-03-26 22:00:00|52640|52600|53530|53520|53530|53520|52630|52600|385932
1679954400000|2023-03-27 22:00:00|53120|53100|53280|53260|53990|53980|53030|53010|543682
1680040800000|2023-03-28 22:00:00|53350|53310|53980|53970|54030|54020|53350|53310|321522
1680127200000|2023-03-29 22:00:00|53600|53580|53900|53890|54210|54190|53500|53490|411490
1680213600000|2023-03-30 22:00:00|54080|54040|54380|54360|54630|54600|53850|53840|434830
1680472800000|2023-04-02 22:00:00|54710|54670|54370|54350|54750|54720|54040|54010|317176
1680559200000|2023-04-03 22:00:00|54580|54560|54310|54290|54640|54620|53990|53980|355074
1680645600000|2023-04-04 22:00:00|53450|53340|54400|54400|54430|54410|53040|53000|424502
1681164000000|2023-04-10 22:00:00|54150|54130|54250|54250|54890|54870|53210|53200|487904
1681250400000|2023-04-11 22:00:00|54330|54280|55280|55260|55340|55320|54020|54000|449194
1681336800000|2023-04-12 22:00:00|56180|56150|56000|55990|57670|57600|55410|55390|814364
1681423200000|2023-04-13 22:00:00|56340|56260|57500|57500|57500|57500|55890|55860|561736
1681682400000|2023-04-16 22:00:00|57490|57450|58240|58230|58540|58530|57230|57180|445720
1681768800000|2023-04-17 22:00:00|58120|58070|57410|57410|58580|58550|57410|57410|449864
1681855200000|2023-04-18 22:00:00|57970|57910|56160|56140|57970|57910|55640|55620|619758
1681941600000|2023-04-19 22:00:00|55890|55830|55930|55910|56500|56490|55630|55600|291854
1682028000000|2023-04-20 22:00:00|56690|56520|58030|58020|58100|58090|56380|56360|388858
1682287200000|2023-04-23 22:00:00|58220|58210|57500|57500|58440|58430|57500|57500|341264
1682373600000|2023-04-24 22:00:00|57760|57720|57790|57770|58100|58070|57280|57270|326776
1682460000000|2023-04-25 22:00:00|57500|57430|55500|55490|57500|57450|55060|55050|645120
1682546400000|2023-04-26 22:00:00|56170|56060|55650|55650|56800|56780|55620|55600|484540
1682632800000|2023-04-27 22:00:00|56420|56360|56500|56480|56880|56860|56080|56060|350872
1682892000000|2023-04-30 22:00:00|56740|56600|56580|56520|56830|56790|56020|56000|146036
1682978400000|2023-05-01 22:00:00|56690|56630|56490|56480|56920|56910|56230|56220|392104
1683064800000|2023-05-02 22:00:00|57180|57110|56080|56070|57390|57340|55940|55920|383538
1683151200000|2023-05-03 22:00:00|53220|52500|54720|54700|54840|54810|52560|52500|990852
1683496800000|2023-05-07 22:00:00|55800|55710|57630|57630|57880|57870|55580|55530|793566
1683583200000|2023-05-08 22:00:00|57130|57040|56980|56960|57250|57200|55960|55940|393764
1683669600000|2023-05-09 22:00:00|56830|56790|57250|57250|57280|57250|56370|56340|346656
1683756000000|2023-05-10 22:00:00|57740|57710|57820|57790|58490|58470|57490|57470|553766
1683842400000|2023-05-11 22:00:00|57800|57770|58670|58650|58900|58890|57600|57590|417936
1684101600000|2023-05-14 22:00:00|58770|58730|58080|58070|58900|58880|57990|57970|373150
1684188000000|2023-05-15 22:00:00|57930|57870|57280|57260|58020|57990|57070|57050|418062
1684274400000|2023-05-16 22:00:00|57630|57530|57630|57610|58330|58320|57480|57460|305470
1684706400000|2023-05-21 22:00:00|59210|59170|58840|58830|59270|59220|58350|58330|474920
1684792800000|2023-05-22 22:00:00|58810|58800|57150|57150|58950|58890|57120|57100|507938
1684879200000|2023-05-23 22:00:00|56870|56810|56070|56040|56930|56890|55790|55780|463628
1684965600000|2023-05-24 22:00:00|56020|56000|56170|56150|56940|56930|55830|55800|371262
1685052000000|2023-05-25 22:00:00|56460|56440|57000|56970|57150|57140|56230|56190|304464
1685397600000|2023-05-29 22:00:00|56800|56760|55880|55860|56800|56790|55670|55660|373128
1685484000000|2023-05-30 22:00:00|55250|55180|56030|56000|56270|56260|55250|55180|396364
1685570400000|2023-05-31 22:00:00|56150|56100|54750|54750|56220|56180|54600|54590|486966
1685656800000|2023-06-01 22:00:00|54430|54400|53780|53760|54670|54630|53340|53320|630438
1686002400000|2023-06-05 22:00:00|55180|55140|56240|56210|56500|56490|54880|54840|499004
1686088800000|2023-06-06 22:00:00|55950|55920|54650|54640|55950|55920|54580|54570|406598
1686175200000|2023-06-07 22:00:00|54600|54560|55040|55030|55250|55230|54330|54300|262782
1686261600000|2023-06-08 22:00:00|55020|55000|54520|54510|55070|55030|53980|53970|256408
1686520800000|2023-06-11 22:00:00|55190|55090|54970|54950|55550|55540|54750|54700|295872
1686607200000|2023-06-12 22:00:00|54960|54940|54750|54740|55280|55270|54490|54470|266704
1686693600000|2023-06-13 22:00:00|54460|54440|54600|54590|55050|55040|54390|54370|225044
1686780000000|2023-06-14 22:00:00|54740|54690|55220|55220|55220|55220|54710|54680|348210
1686866400000|2023-06-15 22:00:00|55420|55400|55220|55210|55600|55590|55040|55030|296404
1687125600000|2023-06-18 22:00:00|54890|54840|54430|54410|54890|54850|54130|54120|252528
1687212000000|2023-06-19 22:00:00|54080|54050|54520|54510|54750|54740|53700|53650|286070
1687298400000|2023-06-20 22:00:00|54530|54480|55070|55060|55520|55510|54490|54460|322984
1687384800000|2023-06-21 22:00:00|53710|53670|54540|54510|54670|54650|52960|52940|431954
1687471200000|2023-06-22 22:00:00|53340|53190|54510|54490|54640|54620|53040|53020|291432
1687730400000|2023-06-25 22:00:00|54690|54640|54010|54010|54920|54910|53690|53670|413480
1687816800000|2023-06-26 22:00:00|53540|53500|52670|52650|53750|53740|52330|52320|409276
1687903200000|2023-06-27 22:00:00|52750|52690|53150|53130|53950|53930|52430|52400|393356
1687989600000|2023-06-28 22:00:00|53140|53000|53290|53270|53460|53440|52850|52830|314178
1688076000000|2023-06-29 22:00:00|53660|53600|55060|55040|55150|55130|53420|53400|332582
1688335200000|2023-07-02 22:00:00|55400|55380|54250|54240|55700|55670|54200|54190|401086
1688421600000|2023-07-03 22:00:00|54380|54340|54020|54000|54420|54390|53600|53570|230460
1688508000000|2023-07-04 22:00:00|53890|53850|54590|54560|54740|54730|53750|53740|453154
1688594400000|2023-07-05 22:00:00|54830|54800|53990|53980|54910|54880|53730|53710|376474
1688680800000|2023-07-06 22:00:00|54090|53830|53790|53770|54250|54240|53600|53590|284398
1688940000000|2023-07-09 22:00:00|53570|53560|53230|53210|53650|53620|52480|52470|334348
1689026400000|2023-07-10 22:00:00|53080|53030|51840|51840|53430|53390|51320|51310|494796
1689112800000|2023-07-11 22:00:00|51120|51060|51800|51780|51900|51880|50450|50430|559694
1689199200000|2023-07-12 22:00:00|51930|51870|52180|52150|53090|53070|51790|51760|367306
1689285600000|2023-07-13 22:00:00|52300|52250|53120|53100|53430|53420|52120|52090|336882
1689544800000|2023-07-16 22:00:00|53270|53250|53630|53610|53870|53860|53220|53200|316194
1689631200000|2023-07-17 22:00:00|53340|53310|53220|53200|53500|53480|52850|52840|240750
1689717600000|2023-07-18 22:00:00|53510|53440|53120|53120|53800|53770|53060|53050|371124
1689804000000|2023-07-19 22:00:00|53420|53390|54950|54950|55230|55220|53320|53290|348258
1689890400000|2023-07-20 22:00:00|55200|55160|55440|55440|55550|55540|54370|54360|313212
1690149600000|2023-07-23 22:00:00|55840|55770|55030|55010|55840|55770|54760|54750|283996
1690236000000|2023-07-24 22:00:00|53970|53920|54720|54710|54940|54900|53820|53800|270950
1690322400000|2023-07-25 22:00:00|54750|54720|52800|52780|55080|55060|52590|52550|362192
1690408800000|2023-07-26 22:00:00|53400|53360|53410|53400|53750|53740|53200|53170|346848
1690495200000|2023-07-27 22:00:00|53240|53200|52770|52750|53580|53570|52730|52720|397080
1690754400000|2023-07-30 22:00:00|53380|53350|54490|54460|54640|54630|53060|53030|384462
1690840800000|2023-07-31 22:00:00|54650|54620|54910|54900|54950|54940|54280|54270|241632
1690927200000|2023-08-01 22:00:00|54530|54520|54270|54250|54750|54710|53650|53620|325574
1691013600000|2023-08-02 22:00:00|53800|53770|53670|53640|54250|54230|53480|53470|445050
1691100000000|2023-08-03 22:00:00|53360|53330|53400|53400|53820|53810|53040|53030|284400
1691359200000|2023-08-06 22:00:00|53580|53500|54550|54550|54550|54550|53480|53440|374112
1691445600000|2023-08-07 22:00:00|54770|54730|63910|63890|64680|64660|54120|54100|1807926
1691532000000|2023-08-08 22:00:00|63400|63310|63310|63240|64580|64560|62240|62220|928954
1691618400000|2023-08-09 22:00:00|62990|62930|62320|62290|63050|63030|61240|61220|818170
1691704800000|2023-08-10 22:00:00|61890|61840|61830|61830|62710|62700|61280|61260|582986
1691964000000|2023-08-13 22:00:00|62160|62110|61300|61300|62580|62560|61300|61300|427978
1692050400000|2023-08-14 22:00:00|61720|61700|61100|61100|63440|63430|61100|61100|634752
1692136800000|2023-08-15 22:00:00|63090|63070|63640|63610|63770|63760|62220|62200|602478
1692223200000|2023-08-16 22:00:00|63170|63130|63250|63250|64100|64090|63120|63100|528878
1692309600000|2023-08-17 22:00:00|63040|62970|61930|61930|63240|63210|61930|61930|500798
1692568800000|2023-08-20 22:00:00|63720|63640|63050|63050|64150|64130|63020|63010|390228
1692655200000|2023-08-21 22:00:00|63280|63240|62580|62580|64300|64290|62580|62580|399586
1692741600000|2023-08-22 22:00:00|63990|63860|65160|65140|65170|65150|63440|63420|460310
1692828000000|2023-08-23 22:00:00|64610|64560|64150|64150|65300|65290|64150|64120|400790
1692914400000|2023-08-24 22:00:00|64090|64050|63960|63940|64190|64170|63570|63550|443014
1693173600000|2023-08-27 22:00:00|64240|64200|64730|64730|64900|64890|63990|63980|276778
1693260000000|2023-08-28 22:00:00|64580|64520|64740|64740|65350|65340|64000|63990|498490
1693346400000|2023-08-29 22:00:00|64690|64620|64250|64250|65100|65090|64250|64250|432006
1693432800000|2023-08-30 22:00:00|64560|64530|64100|64050|64600|64560|63720|63700|360916
1693519200000|2023-08-31 22:00:00|64410|64330|65050|65020|65130|65120|63840|63810|361788
1693778400000|2023-09-03 22:00:00|65180|65160|66120|66120|66590|66570|65170|65130|439040
1693864800000|2023-09-04 22:00:00|65630|65550|65000|65000|66800|66790|65000|65000|415678
1693951200000|2023-09-05 22:00:00|66580|66530|65100|65100|66770|66750|65100|65100|408974
1694037600000|2023-09-06 22:00:00|66280|66250|67680|67640|68030|68000|66090|66060|510802
1694124000000|2023-09-07 22:00:00|68210|68110|67740|67720|68350|68340|67110|67080|532958
1694383200000|2023-09-10 22:00:00|67970|67920|68600|68550|68960|68940|67730|67720|505200
1694469600000|2023-09-11 22:00:00|68900|68850|68080|68070|69030|69020|67320|67300|341918
1694556000000|2023-09-12 22:00:00|68290|68000|67030|67030|68470|68460|66110|66100|464796
1694642400000|2023-09-13 22:00:00|67660|67500|67000|67000|68300|68280|67000|67000|391711
1694728800000|2023-09-14 22:00:00|68060|67970|66750|66720|68590|68560|66720|66700|488100
1694988000000|2023-09-17 22:00:00|65790|65500|64950|64900|65950|65890|63870|63840|641972
1695074400000|2023-09-18 22:00:00|64380|64260|64970|64950|65470|65440|64030|64010|318905
1695160800000|2023-09-19 22:00:00|65700|65500|66510|66480|66980|66970|64910|64900|473339
1695247200000|2023-09-20 22:00:00|66180|65920|64110|64080|66340|66330|64030|64000|482530
1695333600000|2023-09-21 22:00:00|63400|63350|63600|63600|64710|64700|63340|63010|289057
1695592800000|2023-09-24 22:00:00|64200|64140|63920|63900|64690|64680|63640|63630|237552
1695679200000|2023-09-25 22:00:00|64350|64290|64500|64500|65450|65430|64010|63960|406987
1695765600000|2023-09-26 22:00:00|64780|64720|64790|64770|65130|65110|64390|64370|285554
1695852000000|2023-09-27 22:00:00|65340|65270|64860|64860|65600|65580|64720|64700|364667
1695938400000|2023-09-28 22:00:00|64280|64230|64900|64880|65600|65590|64280|64230|326716
1696197600000|2023-10-01 22:00:00|64540|64480|63560|63550|64560|64480|63240|63220|408430
1696284000000|2023-10-02 22:00:00|65000|64800|62540|62530|65470|65440|62440|62420|554872
1696370400000|2023-10-03 22:00:00|62150|62110|58600|58600|63870|63860|58600|58600|390919
1696456800000|2023-10-04 22:00:00|63260|63220|63550|63530|63930|63910|62810|62790|350539
1696543200000|2023-10-05 22:00:00|64500|64450|65000|65000|65000|65000|63980|63960|336642
1696802400000|2023-10-08 22:00:00|64800|64680|64200|64200|65660|65650|64200|64200|368154
1696888800000|2023-10-09 22:00:00|64670|64600|65180|65150|65290|65270|64170|64150|341355
1696975200000|2023-10-10 22:00:00|67080|67010|68200|68160|68240|68220|66790|66750|592055
1697061600000|2023-10-11 22:00:00|68390|68370|71020|71000|72040|72020|68190|68180|717747
1697148000000|2023-10-12 22:00:00|70800|70730|72000|71970|74220|74190|69100|69090|933736
1697407200000|2023-10-15 22:00:00|72690|72560|71180|71150|73040|73030|71100|71080|544514
1697493600000|2023-10-16 22:00:00|71080|70980|71000|71000|72170|72150|71000|70970|462453
1697580000000|2023-10-17 22:00:00|70830|70720|70500|70500|71590|71580|70500|70500|322977
1697666400000|2023-10-18 22:00:00|70490|70330|68300|68250|71050|71010|67980|67970|531461
1697752800000|2023-10-19 22:00:00|68190|68130|69800|69800|69800|69800|67820|67810|441317
1698012000000|2023-10-22 22:00:00|67840|67800|68180|68160|69200|69180|67710|67640|329013
1698098400000|2023-10-23 22:00:00|67880|67820|68110|68090|68460|68440|67290|67280|377035
1698184800000|2023-10-24 22:00:00|68410|68370|69130|69110|69580|69560|68050|68030|335351
1698271200000|2023-10-25 22:00:00|68430|68370|67830|67800|68430|68370|66580|66550|410286
1698357600000|2023-10-26 22:00:00|66460|66240|65450|65450|67390|67360|65450|65450|433658
1698620400000|2023-10-29 23:00:00|66360|66230|67630|67610|68580|68560|66310|66230|401656
1698706800000|2023-10-30 23:00:00|68260|68190|69100|69100|69100|69100|67460|67450|385189
1698793200000|2023-10-31 23:00:00|68450|68370|68990|68990|69390|69380|68330|68320|320615
1698879600000|2023-11-01 23:00:00|69930|69880|71150|71110|71590|71550|68880|68860|542022
1698966000000|2023-11-02 23:00:00|70190|70070|69700|69700|70330|70320|67470|67430|462706
1699225200000|2023-11-05 23:00:00|68920|68900|70500|70500|70500|70500|67960|67950|359896
1699311600000|2023-11-06 23:00:00|70980|70810|71500|71500|71500|71500|69890|69880|346498
1699398000000|2023-11-07 23:00:00|70900|70840|72000|72000|72000|72000|70280|70260|340342
1699484400000|2023-11-08 23:00:00|71020|70980|69020|69020|71020|71000|69020|69020|378337
1699570800000|2023-11-09 23:00:00|69550|69530|70500|70500|70650|70610|68850|68840|375329
1699830000000|2023-11-12 23:00:00|71400|71370|69430|69420|72050|72030|68370|68350|1070779
1699916400000|2023-11-13 23:00:00|70000|69980|69600|69600|70030|69990|68020|68010|683399
1700002800000|2023-11-14 23:00:00|68010|67960|67030|67000|68060|68050|66990|66960|798154
1700089200000|2023-11-15 23:00:00|66880|66870|68030|68010|68330|68320|66830|66820|709682
1700175600000|2023-11-16 23:00:00|68330|68300|71500|71500|71500|71500|68130|68100|806719
1700434800000|2023-11-19 23:00:00|68930|68770|70500|70500|70500|70500|68530|68510|550923
1700521200000|2023-11-20 23:00:00|69950|69920|69000|69000|70480|70460|69000|69000|441447
1700607600000|2023-11-21 23:00:00|69630|69600|70280|70270|70940|70920|69530|69510|566350
1700694000000|2023-11-22 23:00:00|70250|70220|71500|71500|71500|71500|70220|70210|400245
1700780400000|2023-11-23 23:00:00|71100|71050|71000|71000|71790|71780|70790|70770|451956
1701039600000|2023-11-26 23:00:00|71520|71470|71220|71200|71950|71940|70980|70970|507594
1701126000000|2023-11-27 23:00:00|70050|70020|68920|68890|70260|70220|68790|68780|622973
1701212400000|2023-11-28 23:00:00|68470|68340|68900|68890|69290|69280|68170|68160|601852
1701298800000|2023-11-29 23:00:00|68930|68920|69430|69420|69530|69520|68350|68330|716136
1701385200000|2023-11-30 23:00:00|69290|69210|69720|69710|69800|69780|68050|68040|1034590
1701644400000|2023-12-03 23:00:00|68750|68720|68000|68000|69950|69930|68000|68000|574055
1701730800000|2023-12-04 23:00:00|69190|69140|68590|68550|69300|69270|68110|68090|609866
1701817200000|2023-12-05 23:00:00|68890|68870|67500|67500|69150|69110|67500|67500|593821
1701903600000|2023-12-06 23:00:00|67940|67880|66540|66520|68180|68170|66270|66260|682238
1701990000000|2023-12-07 23:00:00|66800|66760|67140|67120|67190|67180|66210|66200|580416
1702249200000|2023-12-10 23:00:00|67560|67510|66880|66860|67620|67580|66680|66660|556100
1702335600000|2023-12-11 23:00:00|64900|64820|66090|66070|66280|66270|64610|64510|741814
1702422000000|2023-12-12 23:00:00|66690|66560|67400|67380|67510|67500|66590|66560|645137
1702508400000|2023-12-13 23:00:00|67560|67540|66240|66210|67930|67920|65870|65860|693671
1702594800000|2023-12-14 23:00:00|65960|65910|66350|66330|66850|66840|65760|65740|936995
1702854000000|2023-12-17 23:00:00|67600|67550|67660|67650|68120|68100|67140|67090|773387
1702940400000|2023-12-18 23:00:00|67590|67570|68190|68180|68390|68380|67510|67490|559703
1703026800000|2023-12-19 23:00:00|67990|67810|69330|69320|69530|69520|67810|67800|726784
1703113200000|2023-12-20 23:00:00|69540|69500|69900|69880|70300|70290|69490|69480|614953
1703199600000|2023-12-21 23:00:00|69710|69670|69750|69720|69990|69980|69330|69310|390396
1703631600000|2023-12-26 23:00:00|68780|68690|69130|69110|69710|69700|68680|68650|437928
1703718000000|2023-12-27 23:00:00|69250|69210|69840|69820|70540|70530|69180|69150|337785
1703804400000|2023-12-28 23:00:00|69970|69910|69690|69670|70080|70060|69600|69590|304380
1704150000000|2024-01-01 23:00:00|70000|69990|69700|69700|70060|70010|68880|68870|571126
1704236400000|2024-01-02 23:00:00|69890|69860|70200|70180|70420|70400|69380|69370|584826
1704322800000|2024-01-03 23:00:00|70850|70780|72790|72780|73040|73010|70700|70650|719656
1704409200000|2024-01-04 23:00:00|72950|72910|72760|72750|72960|72920|72150|72140|588627
1704668400000|2024-01-07 23:00:00|72020|71970|71500|71500|72530|72500|71500|71500|431731
1704754800000|2024-01-08 23:00:00|72000|71930|72400|72380|72650|72640|71860|71810|612304
1704841200000|2024-01-09 23:00:00|72500|72470|73790|73770|73840|73820|72360|72350|701942
1704927600000|2024-01-10 23:00:00|74000|73970|73070|73050|74400|74380|72970|72960|586869
1705014000000|2024-01-11 23:00:00|72630|72610|72730|72720|72990|72980|72470|72460|454591
1705273200000|2024-01-14 23:00:00|72940|72880|72510|72500|73270|73240|72420|72410|343616
1705359600000|2024-01-15 23:00:00|72950|72920|73100|73080|73350|73330|72370|72360|550168
1705446000000|2024-01-16 23:00:00|73050|73010|73100|73080|73360|73340|72500|72490|863117
1705532400000|2024-01-17 23:00:00|73430|73400|73040|73030|73720|73700|72670|72650|519947
1705618800000|2024-01-18 23:00:00|73230|73180|70510|70510|73900|73860|70510|70510|565348
1705878000000|2024-01-21 23:00:00|73240|73230|72780|72760|73340|73300|72350|72330|458648
1705964400000|2024-01-22 23:00:00|72400|72350|71940|71920|72400|72360|70360|70350|831632
1706050800000|2024-01-23 23:00:00|72600|72530|72480|72470|73020|73000|72200|72160|834576
1706137200000|2024-01-24 23:00:00|72820|72740|72320|72310|72960|72930|72100|72080|650378
1706223600000|2024-01-25 23:00:00|72050|72010|73170|73150|73300|73290|72010|72000|737991
1706482800000|2024-01-28 23:00:00|74200|74150|74550|74510|74690|74680|73520|73500|845484
1706569200000|2024-01-29 23:00:00|75210|75100|74820|74810|75660|75650|74580|74570|840915
1706655600000|2024-01-30 23:00:00|76790|76700|77390|77370|79330|79310|74360|74320|1742653
1706742000000|2024-01-31 23:00:00|79170|79090|78690|78670|79550|79530|77460|77450|1127107
1706828400000|2024-02-01 23:00:00|78960|78920|78320|78280|78990|78980|77400|77370|811417
1707087600000|2024-02-04 23:00:00|78870|78840|81500|81500|82180|82160|78430|78400|1247877
1707174000000|2024-02-05 23:00:00|82110|82020|80000|80000|82530|82510|80000|80000|1188453
1707260400000|2024-02-06 23:00:00|81510|81470|82420|82390|82750|82740|79930|79910|855014
1707346800000|2024-02-07 23:00:00|82350|82290|81440|81430|82600|82590|81250|81230|843904
1707433200000|2024-02-08 23:00:00|82290|82260|83060|83040|83360|83350|82000|81940|803951
1707692400000|2024-02-11 23:00:00|84280|84140|83040|83030|84530|84510|82560|82550|837974
1707778800000|2024-02-12 23:00:00|83230|83180|83420|83400|84140|84130|82680|82670|632379
1707865200000|2024-02-13 23:00:00|83650|83590|84770|84760|84820|84810|82950|82920|610364
1707951600000|2024-02-14 23:00:00|84500|84330|84960|84940|85230|85220|84280|84250|619869
1708038000000|2024-02-15 23:00:00|84680|84370|85040|85010|85180|85170|84170|84150|583103
1708297200000|2024-02-18 23:00:00|85680|85600|85560|85550|85860|85850|85190|85160|440482
1708383600000|2024-02-19 23:00:00|85800|85740|84450|84420|86130|86120|83840|83820|547548
1708470000000|2024-02-20 23:00:00|83600|83560|82940|82920|83600|83580|81650|81630|754424
1708556400000|2024-02-21 23:00:00|83970|83870|85340|85310|85500|85480|83870|83810|794137
1708642800000|2024-02-22 23:00:00|85400|85350|85060|85030|85590|85560|84890|84870|478596
1708902000000|2024-02-25 23:00:00|84710|84680|84530|84520|85200|85180|84300|84280|467571
1708988400000|2024-02-26 23:00:00|84940|84930|83380|83340|85100|85080|80680|80640|779077
1709074800000|2024-02-27 23:00:00|83000|82720|82600|82600|84270|84250|82600|82600|557390
1709161200000|2024-02-28 23:00:00|83850|83740|82300|82290|83850|83800|81890|81870|908901
1709247600000|2024-02-29 23:00:00|82050|82010|85500|85500|85500|85500|81730|81700|806278
1709506800000|2024-03-03 23:00:00|85890|85820|88200|88200|88200|88200|85890|85820|869446
1709593200000|2024-03-04 23:00:00|88170|88120|85500|85490|88350|88310|85140|85110|657632
1709679600000|2024-03-05 23:00:00|85330|85240|84900|84890|85660|85650|84370|84360|580074
1709766000000|2024-03-06 23:00:00|85820|85770|91850|91820|93200|93190|85370|85340|1554712
1709852400000|2024-03-07 23:00:00|91300|91000|90800|90770|91950|91940|90230|90210|899094
1710111600000|2024-03-10 23:00:00|91400|91390|89510|89490|92160|92110|89260|89250|717901
1710198000000|2024-03-11 23:00:00|90440|90360|91160|91160|91990|91970|88370|88350|749807
1710284400000|2024-03-12 23:00:00|91750|91710|91000|91000|92310|92300|90170|90150|594286
1710370800000|2024-03-13 23:00:00|91090|91060|92360|92320|92790|92760|90950|90900|615838
1710457200000|2024-03-14 23:00:00|91910|91810|93000|93000|93000|93000|90710|90700|608146
1710716400000|2024-03-17 23:00:00|90950|90830|91200|91180|91390|91370|89690|89670|537693
1710802800000|2024-03-18 23:00:00|91350|91330|90050|90030|91810|91800|89990|89980|606767
1710889200000|2024-03-19 23:00:00|90390|90140|90010|89990|90390|90360|89650|89620|608059
1710975600000|2024-03-20 23:00:00|89200|89120|89680|89660|89900|89880|87080|87060|933877
1711062000000|2024-03-21 23:00:00|89380|89340|88580|88560|89670|89640|88310|88300|493876
1711321200000|2024-03-24 23:00:00|88840|88820|89360|89350|89540|89520|88450|88440|523872
1711407600000|2024-03-25 23:00:00|89290|88820|88950|88920|89470|89460|87940|87910|805795
1711494000000|2024-03-26 23:00:00|89490|89400|88410|88380|89650|89610|87760|87750|499490
1712008800000|2024-04-01 22:00:00|89580|89510|89300|89300|89660|89590|85990|85930|1044825
1712095200000|2024-04-02 22:00:00|87580|87510|87680|87670|88210|88200|86530|86510|634872
1712181600000|2024-04-03 22:00:00|87210|87150|86360|86340|87420|87410|85930|85910|596984
1712268000000|2024-04-04 22:00:00|85560|85510|86480|86470|87000|86990|84910|84880|532090
1712527200000|2024-04-07 22:00:00|86570|86560|87220|87170|87490|87470|86310|86270|464568
1712613600000|2024-04-08 22:00:00|87520|87480|83280|83280|87790|87770|83280|83280|531753
1712700000000|2024-04-09 22:00:00|85750|85670|86300|86300|86600|86590|84520|84510|557578
1712786400000|2024-04-10 22:00:00|86390|86230|89960|89960|89960|89960|85650|85640|472226
1712872800000|2024-04-11 22:00:00|87180|87120|88140|88090|89200|89190|86870|86850|603505
1713132000000|2024-04-14 22:00:00|87860|87790|88060|88030|88800|88780|87610|87590|412855
1713218400000|2024-04-15 22:00:00|86300|86280|86750|86720|87220|87200|85500|85460|465972
1713304800000|2024-04-16 22:00:00|86540|86470|88690|88690|88690|88690|86180|86160|451585
1713391200000|2024-04-17 22:00:00|87690|87490|86260|86240|87700|87680|85820|85800|471108
1713477600000|2024-04-18 22:00:00|86600|86480|86400|86360|87090|87080|85980|85960|461600
1713736800000|2024-04-21 22:00:00|85770|85690|87860|87860|87860|87860|85090|85070|405339
1713823200000|2024-04-22 22:00:00|87480|87310|88990|88960|89050|89030|87260|87220|432098
1713909600000|2024-04-23 22:00:00|89340|89270|85230|85230|89390|89360|85230|85230|490958
1713996000000|2024-04-24 22:00:00|87680|87610|85100|85100|87680|87610|85100|85100|617484
1714082400000|2024-04-25 22:00:00|87490|87430|88460|88440|88580|88560|86750|86740|562867
1714341600000|2024-04-28 22:00:00|88890|88690|88000|88000|89500|89490|87990|87970|458058
1714428000000|2024-04-29 22:00:00|88330|88040|88240|88240|91690|91640|86950|86940|818841
1714514400000|2024-04-30 22:00:00|89090|88900|89810|89780|89930|89920|87210|87200|486141
1714600800000|2024-05-01 22:00:00|91280|91100|87820|87820|91280|91100|86600|86560|1063752
1714687200000|2024-05-02 22:00:00|85980|85820|85170|85140|85980|85820|82690|82670|1376867
1714946400000|2024-05-05 22:00:00|85200|85110|85190|85120|85850|85810|83940|83930|415362
1715032800000|2024-05-06 22:00:00|86510|86450|88020|87990|88170|88150|85740|85710|619464
1715119200000|2024-05-07 22:00:00|89040|88900|88510|88410|89470|89450|88180|88150|658882
1715551200000|2024-05-12 22:00:00|89750|89620|90580|90560|90950|90920|89170|89120|978434
1715637600000|2024-05-13 22:00:00|92100|92020|90560|90550|92700|92690|90450|90420|1089437
1715724000000|2024-05-14 22:00:00|92000|91920|91680|91650|92400|92380|90860|90840|668782
1715810400000|2024-05-15 22:00:00|91470|91220|91390|91350|92150|92130|88360|88330|967937
1715896800000|2024-05-16 22:00:00|91110|91030|90240|90210|91900|91870|90120|90100|559597
1716242400000|2024-05-20 22:00:00|90450|90300|92430|92410|92900|92880|90120|90010|590171
1716328800000|2024-05-21 22:00:00|92770|92750|91290|91290|92860|92800|90270|90240|696170
1716415200000|2024-05-22 22:00:00|92400|92330|93630|93590|94260|94240|92220|92190|768065
1716501600000|2024-05-23 22:00:00|93790|93720|91500|91500|94070|94060|91500|91500|594108
1716760800000|2024-05-26 22:00:00|92800|92720|92070|92040|92970|92950|91710|91660|301688
1716847200000|2024-05-27 22:00:00|92080|92030|91500|91490|92550|92530|91170|91150|468870
1716933600000|2024-05-28 22:00:00|90990|90850|91350|91340|91500|91470|90650|90640|514619
1717020000000|2024-05-29 22:00:00|92100|92030|91880|91840|93100|93090|91730|91710|514105
1717106400000|2024-05-30 22:00:00|91510|91400|92840|92800|93180|93160|90930|90880|459358
1717365600000|2024-06-02 22:00:00|92600|92040|92400|92370|93050|92990|91350|91330|552734
1717452000000|2024-06-03 22:00:00|92840|92610|93620|93600|93960|93940|92410|92360|510358
1717624800000|2024-06-05 22:00:00|96770|96610|97180|97130|97440|97420|96080|96060|849840
1717711200000|2024-06-06 22:00:00|97430|97340|98330|98320|99090|99070|96910|96900|734110
1717970400000|2024-06-09 22:00:00|98020|97930|98790|98760|99140|99120|98010|97920|510282
1718056800000|2024-06-10 22:00:00|99260|99200|98500|98490|99740|99720|97940|97920|702935
1718143200000|2024-06-11 22:00:00|98440|98340|99500|99500|99500|99500|98220|98180|561473
1718229600000|2024-06-12 22:00:00|99110|99050|98100|98060|99320|99300|98100|98060|442827
1718316000000|2024-06-13 22:00:00|98540|98470|99900|99900|99900|99900|97700|97690|562267
1718575200000|2024-06-16 22:00:00|99180|99110|98410|98400|99560|99540|98080|98060|403416
1718661600000|2024-06-17 22:00:00|98010|97980|98120|98100|98370|98350|97300|97270|459191
1718748000000|2024-06-18 22:00:00|97500|97360|98300|98290|98500|98480|97290|97220|314733
1718834400000|2024-06-19 22:00:00|98480|98430|97300|97300|99200|99180|97300|97300|369330
1718920800000|2024-06-20 22:00:00|98400|98310|99060|99030|99360|99350|97860|97850|400617
1719180000000|2024-06-23 22:00:00|98850|98800|98850|98820|99380|99370|98200|98190|407722
1719266400000|2024-06-24 22:00:00|98970|98910|102620|102600|102800|102780|98790|98710|775398
1719352800000|2024-06-25 22:00:00|102000|101220|100680|100600|103340|103320|100380|100340|677026
1719439200000|2024-06-26 22:00:00|99900|99810|100420|100380|101080|101040|99600|99570|854602
1719525600000|2024-06-27 22:00:00|101540|101380|100620|100560|101540|101480|99870|99860|555830
1719784800000|2024-06-30 22:00:00|101440|101080|98000|98000|101740|101700|98000|98000|584673
1719871200000|2024-07-01 22:00:00|100780|100700|99100|99080|101340|101320|96610|96570|861988
1719957600000|2024-07-02 22:00:00|98930|98880|97250|97230|98980|98950|97060|97040|586879
1720044000000|2024-07-03 22:00:00|95180|95120|97180|97140|97630|97610|94920|94810|446850
1720130400000|2024-07-04 22:00:00|97890|97730|97350|97310|98060|98020|96740|96700|432461
1720389600000|2024-07-07 22:00:00|97790|97710|98390|98370|98830|98810|97180|97120|396963
1720476000000|2024-07-08 22:00:00|97990|97800|96920|96910|98180|98170|95910|95870|557687
1720562400000|2024-07-09 22:00:00|95650|95440|97300|97280|97600|97590|95430|95330|504234
1720648800000|2024-07-10 22:00:00|97860|97830|96910|96860|97910|97900|96730|96700|460764
1720735200000|2024-07-11 22:00:00|96690|96650|97840|97810|97990|97960|96690|96650|327260
1720994400000|2024-07-14 22:00:00|98030|97990|97220|97210|98960|98950|97130|97110|324640
1721080800000|2024-07-15 22:00:00|97000|96830|101700|101700|101700|101700|96640|96630|304280
1721167200000|2024-07-16 22:00:00|95300|95260|91920|91840|95400|95290|91810|91800|1284540
1721253600000|2024-07-17 22:00:00|92330|92300|88680|88610|92810|92790|88590|88560|675998
1721340000000|2024-07-18 22:00:00|88790|88750|90580|90530|91540|91520|88780|88700|698326
1721599200000|2024-07-21 22:00:00|90930|90810|90980|90950|91350|91330|90470|90460|437087
1721685600000|2024-07-22 22:00:00|91450|91350|92190|92180|92320|92310|91240|91200|522178
1721772000000|2024-07-23 22:00:00|91590|91520|90330|90310|91590|91520|90260|90240|436735
1721858400000|2024-07-24 22:00:00|89940|89870|88070|88060|89940|89870|87080|87060|902950
1721944800000|2024-07-25 22:00:00|88100|88070|87580|87550|88830|88820|86420|86410|748712
1722204000000|2024-07-28 22:00:00|87250|86870|88280|88260|89430|89410|86650|86600|581113
1722290400000|2024-07-29 22:00:00|89190|89050|89480|89470|91580|91550|88980|88940|696217
1722376800000|2024-07-30 22:00:00|90350|90120|91230|91200|91440|91430|89430|89360|611851
1722463200000|2024-07-31 22:00:00|91770|91720|91140|91140|92800|92770|89880|89870|565295
1722549600000|2024-08-01 22:00:00|91620|91570|87540|87540|91640|91580|87070|87050|759932
1722808800000|2024-08-04 22:00:00|84520|84470|85060|85000|86550|86520|81020|81010|1362130
1722895200000|2024-08-05 22:00:00|87540|87440|88560|88560|88950|88930|86630|86610|876050
1722981600000|2024-08-06 22:00:00|83130|83090|83060|83030|87520|87500|82220|82200|1825172
1723068000000|2024-08-07 22:00:00|83130|83110|86300|86260|86980|86940|82890|82870|1317448
1723154400000|2024-08-08 22:00:00|88800|88750|91410|91400|91600|91590|87290|87270|900811
1723413600000|2024-08-11 22:00:00|90870|90770|89670|89650|90940|90860|89130|89120|651532
1723500000000|2024-08-12 22:00:00|89290|89270|91170|91140|91270|91260|88220|88210|690756
1723586400000|2024-08-13 22:00:00|91290|91080|90860|90830|91430|91400|89540|89520|528981
1723672800000|2024-08-14 22:00:00|90910|90890|92560|92490|92990|92960|90910|90890|568122
1723759200000|2024-08-15 22:00:00|92380|92210|91820|91790|92800|92730|91350|91330|462960
1724018400000|2024-08-18 22:00:00|91670|91640|91770|91760|91830|91810|91060|91050|310951
1724104800000|2024-08-19 22:00:00|91480|91410|91010|91000|91800|91790|90550|90520|371073
1724191200000|2024-08-20 22:00:00|90980|90910|89500|89500|91590|91540|89500|89500|332823
1724277600000|2024-08-21 22:00:00|89900|89860|92370|92350|93010|93000|89820|89720|404557
1724364000000|2024-08-22 22:00:00|91990|91960|91210|91190|92300|92280|91070|91050|305334
1724623200000|2024-08-25 22:00:00|91380|91300|90310|90280|91500|91480|89850|89840|256117
1724709600000|2024-08-26 22:00:00|90600|90590|90180|90150|91220|91190|87520|87480|510988
1724796000000|2024-08-27 22:00:00|90450|90410|90090|90060|90600|90560|89770|89740|527771
1724882400000|2024-08-28 22:00:00|90320|90270|92050|92020|92240|92210|90240|90180|304013
1724968800000|2024-08-29 22:00:00|92390|92320|94020|93990|94130|94110|92000|91980|500456
1725228000000|2024-09-01 22:00:00|93800|93640|92940|92890|93800|93720|91810|91800|318434
1725314400000|2024-09-02 22:00:00|93090|92990|92990|92960|94250|94220|92680|92660|415717
1725400800000|2024-09-03 22:00:00|90970|90360|90580|90560|91180|91160|90050|90010|509170
1725487200000|2024-09-04 22:00:00|90970|90920|88650|88600|91240|91230|88010|87990|504865
1725573600000|2024-09-05 22:00:00|87340|87200|88420|88380|90250|90220|87220|87150|517033
1725832800000|2024-09-08 22:00:00|89030|88900|89110|89080|89840|89820|88350|88340|531945
1725919200000|2024-09-09 22:00:00|88680|88560|87410|87380|88710|88660|87140|87120|607044
1726005600000|2024-09-10 22:00:00|87400|87370|88910|88880|90400|90370|87200|87150|431057
1726092000000|2024-09-11 22:00:00|91900|91870|91500|91480|92430|92390|91170|91160|503362
1726178400000|2024-09-12 22:00:00|92220|92170|92240|92230|93420|93410|91770|91760|377973
1726437600000|2024-09-15 22:00:00|91970|91880|92450|92430|93320|93310|91850|91800|303618
1726524000000|2024-09-16 22:00:00|91790|91770|90550|90520|91930|91910|89170|89140|478452
1726610400000|2024-09-17 22:00:00|88980|88920|88420|88390|89600|89560|88110|88100|447159
1726696800000|2024-09-18 22:00:00|89990|89950|89840|89830|90720|90700|89360|89270|382146
1726783200000|2024-09-19 22:00:00|89880|89840|84990|84960|90610|90570|84430|84410|1355665
1727042400000|2024-09-22 22:00:00|85650|85530|83210|83180|86080|86060|82390|82380|983761
1727128800000|2024-09-23 22:00:00|83490|83130|83360|83350|84190|84180|82880|82850|533303
1727215200000|2024-09-24 22:00:00|84110|84100|84530|84520|85900|85890|83640|83590|693955
1727301600000|2024-09-25 22:00:00|85950|85870|83620|83580|86250|86240|83370|83350|853945
1727388000000|2024-09-26 22:00:00|81800|81350|79670|79660|82390|82090|79550|79540|1773384
1727647200000|2024-09-29 22:00:00|78980|78760|78690|78670|79950|79890|78340|78210|1270668
1727733600000|2024-09-30 22:00:00|79350|79180|79650|79610|80340|80330|79250|79180|975451
1727820000000|2024-10-01 22:00:00|79940|79860|78700|78690|80300|80280|78150|78140|724451
1727906400000|2024-10-02 22:00:00|78790|78760|78490|78470|79270|79250|78160|78150|828142
1727992800000|2024-10-03 22:00:00|78500|78360|77860|77830|78890|78880|76060|76030|1048082
1728252000000|2024-10-06 22:00:00|77790|77730|80440|80420|80530|80520|77390|77320|898175
1728338400000|2024-10-07 22:00:00|79190|79100|79790|79770|80140|80120|78690|78650|586501
1728424800000|2024-10-08 22:00:00|79760|79740|79580|79570|80100|80050|78880|78870|800970
1728511200000|2024-10-09 22:00:00|79900|79770|80100|80080|81010|81000|79570|79530|716880
1728597600000|2024-10-10 22:00:00|80290|80210|81620|81600|82230|82220|80090|80060|792112
1728856800000|2024-10-13 22:00:00|81810|81620|81940|81920|82360|82350|80990|80960|479361
1728943200000|2024-10-14 22:00:00|82310|82280|77060|77060|83130|83110|77060|77060|624342
1729029600000|2024-10-15 22:00:00|80950|80630|80240|80230|81090|81080|79760|79740|428381
1729116000000|2024-10-16 22:00:00|80920|80730|81620|81590|82010|82000|80410|80400|614883
1729202400000|2024-10-17 22:00:00|81470|81190|80840|80830|81660|81650|80370|80360|532326
1729461600000|2024-10-20 22:00:00|80700|80600|80700|80680|81570|81530|80340|80320|452623
1729548000000|2024-10-21 22:00:00|80770|80740|79850|79850|80770|80760|79070|79060|544857
1729634400000|2024-10-22 22:00:00|80000|79890|79950|79920|80540|80530|79620|79570|386310
1729720800000|2024-10-23 22:00:00|80400|80370|79010|78990|80440|80410|78880|78870|554283
1729807200000|2024-10-24 22:00:00|78260|78080|78510|78490|78940|78920|77630|77590|584650
1730070000000|2024-10-27 23:00:00|78510|78430|77140|77110|78510|78460|77030|77020|988409
1730156400000|2024-10-28 23:00:00|77080|77050|76400|76400|78130|78110|76400|76400|834154
1730242800000|2024-10-29 23:00:00|77340|77180|77780|77760|78140|78120|72710|72640|2243406
1730329200000|2024-10-30 23:00:00|77470|77140|76240|76210|77470|77430|75160|75140|1182833
1730415600000|2024-10-31 23:00:00|76790|76700|77130|77120|77780|77770|76380|76360|626973
1730674800000|2024-11-03 23:00:00|76900|76810|73040|73040|77080|77020|73040|73040|697825
1730761200000|2024-11-04 23:00:00|75160|75060|77000|77000|77000|77000|73660|73640|738855
1730847600000|2024-11-05 23:00:00|79400|79300|75020|75000|81200|81170|74110|74100|1424616
1730934000000|2024-11-06 23:00:00|72900|72820|73490|73480|74950|74940|71030|71010|1544379
1731020400000|2024-11-07 23:00:00|74430|74300|74600|74580|75730|75710|73670|73650|805836
1731279600000|2024-11-10 23:00:00|75660|75560|77380|77360|77500|77490|75520|75500|725840
1731366000000|2024-11-11 23:00:00|76620|76560|74800|74790|76620|76580|74340|74320|750322
1731452400000|2024-11-12 23:00:00|75200|75040|75480|75470|75910|75870|74320|74310|1124838
1731538800000|2024-11-13 23:00:00|75850|75810|75110|75090|75960|75920|74670|74660|610967
1731625200000|2024-11-14 23:00:00|74610|74570|69120|69120|74660|74640|69120|69120|950358
1731884400000|2024-11-17 23:00:00|71610|71530|70670|70650|71970|71940|70160|70150|878169
1731970800000|2024-11-18 23:00:00|71120|71070|72530|72520|72530|72520|69800|69770|1036195
1732057200000|2024-11-19 23:00:00|72770|72720|73690|73670|73860|73840|72530|72510|769217
1732143600000|2024-11-20 23:00:00|73730|73660|72480|72460|73980|73910|71870|71850|596209
1732230000000|2024-11-21 23:00:00|72790|72760|74860|74840|74940|74930|72060|72050|869659
1732489200000|2024-11-24 23:00:00|75220|75150|74540|74520|75780|75770|74410|74400|671966
1732575600000|2024-11-25 23:00:00|74720|74530|75950|75930|78050|77920|74060|74050|1436849
1732662000000|2024-11-26 23:00:00|75960|75830|73000|73000|75960|75850|73000|73000|704399
1732748400000|2024-11-27 23:00:00|74860|74770|74810|74790|75480|75470|74270|74250|362987
1732834800000|2024-11-28 23:00:00|74580|74510|75260|75240|75300|75290|74170|74160|402946
1733094000000|2024-12-01 23:00:00|75740|75670|76970|76970|77970|77950|75670|75550|864769
1733180400000|2024-12-02 23:00:00|78010|77970|78470|78450|78940|78930|77640|77630|791357
1733266800000|2024-12-03 23:00:00|78110|78060|77950|77920|78640|78620|76830|76800|923381
1733353200000|2024-12-04 23:00:00|76920|76870|79260|79260|79260|79260|76110|76100|746255
1733439600000|2024-12-05 23:00:00|77350|77230|80000|80000|80000|80000|77210|77180|456245
1733698800000|2024-12-08 23:00:00|79070|79020|80560|80560|80560|80560|77860|77840|652445
1733785200000|2024-12-09 23:00:00|78890|78840|78480|78460|79820|79800|78360|78340|503688
1733871600000|2024-12-10 23:00:00|77470|77430|81500|81500|81500|81500|77380|77310|674905
1733958000000|2024-12-11 23:00:00|79310|79270|81950|81950|81950|81950|77250|77230|524076
1734044400000|2024-12-12 23:00:00|77470|77430|78400|78400|78400|78400|74550|74440|624900
1734303600000|2024-12-15 23:00:00|76930|76590|77890|77870|78220|78210|76420|76400|667978
1734390000000|2024-12-16 23:00:00|76060|76010|74720|74720|77450|77430|74720|74720|610348
1734476400000|2024-12-17 23:00:00|76970|76930|76030|76030|77580|77560|76030|76020|491516
1734562800000|2024-12-18 23:00:00|76270|76060|75750|75750|76910|76850|73890|73880|694634
1734649200000|2024-12-19 23:00:00|74370|74340|59030|59000|74600|74580|52980|52780|3937393
1734908400000|2024-12-22 23:00:00|61570|61530|62600|62580|64890|64880|61250|61120|1833280
1735254000000|2024-12-26 23:00:00|63080|63040|63390|63370|64560|64550|62680|62660|1111150
1735513200000|2024-12-29 23:00:00|63620|63600|63310|63310|63750|63740|61570|61550|778852
1735772400000|2025-01-01 23:00:00|62450|62430|63960|63940|64080|64070|62200|62160|793228
1735858800000|2025-01-02 23:00:00|63710|63660|62600|62600|63800|63780|62600|62600|806913
1736118000000|2025-01-05 23:00:00|63250|63180|61680|61670|63250|63220|61560|61550|837073
1736204400000|2025-01-06 23:00:00|60560|60550|60180|60150|60980|60970|60050|60040|1331877
1736290800000|2025-01-07 23:00:00|60830|60820|62580|62580|63040|63020|60710|60650|1134544
1736377200000|2025-01-08 23:00:00|61810|61780|63120|63100|63170|63150|61440|61340|689845
1736463600000|2025-01-09 23:00:00|62820|62800|63870|63870|64070|64060|62710|62610|654386
1736722800000|2025-01-12 23:00:00|62520|62500|61570|61570|62550|62500|61270|61250|850961
1736809200000|2025-01-13 23:00:00|61860|61800|59290|59280|62080|62070|58900|58880|1172102
1736895600000|2025-01-14 23:00:00|58000|57920|60480|60480|60600|60580|57590|57510|980544
1736982000000|2025-01-15 23:00:00|60500|60470|59910|59880|60590|60560|59600|59590|979068
1737068400000|2025-01-16 23:00:00|59800|59760|57800|57780|60140|60120|57250|57240|1877617
1737327600000|2025-01-19 23:00:00|57170|57120|55070|55070|57880|57850|55020|55010|994668
1737414000000|2025-01-20 23:00:00|55790|55740|57370|57360|57690|57680|55670|55650|1330993
1737500400000|2025-01-21 23:00:00|58630|58570|58030|58020|59170|59150|57860|57840|1274672
1737586800000|2025-01-22 23:00:00|57770|57710|57790|57780|58550|58530|57320|57310|783972
1737673200000|2025-01-23 23:00:00|58290|58220|62350|62330|66290|66280|57660|57650|3210317
1737932400000|2025-01-26 23:00:00|62730|62680|61910|61890|63260|63230|60570|60540|1498125
1738018800000|2025-01-27 23:00:00|62410|62360|61230|61220|62410|62360|60920|60910|887052
1738105200000|2025-01-28 23:00:00|61300|61280|61110|61100|62050|62030|60990|60980|651953
1738191600000|2025-01-29 23:00:00|60100|60050|60380|60370|60960|60940|59870|59800|648708
1738278000000|2025-01-30 23:00:00|61630|61580|61050|61040|61630|61580|60750|60740|715477
1738537200000|2025-02-02 23:00:00|59900|59810|60130|60110|60480|60460|58730|58710|866701
1738623600000|2025-02-03 23:00:00|59970|59930|59290|59270|60250|60220|58560|58540|1311903
1738710000000|2025-02-04 23:00:00|62940|62920|62220|62210|62960|62920|59400|59340|2052862
1738796400000|2025-02-05 23:00:00|63080|63010|62200|62200|63590|63580|61910|61890|1449980
1738882800000|2025-02-06 23:00:00|62780|62740|62790|62760|65170|65150|62730|62720|2144491
1739142000000|2025-02-09 23:00:00|62710|62610|61920|61890|62730|62670|61630|61610|1133105
1739228400000|2025-02-10 23:00:00|60570|60520|59200|59200|61140|61120|59200|59200|1304309
1739314800000|2025-02-11 23:00:00|59970|59910|58840|58820|59970|59910|58070|58050|1278059
1739401200000|2025-02-12 23:00:00|58750|58700|56890|56880|58920|58890|56790|56770|1415687
1739487600000|2025-02-13 23:00:00|56800|56750|55850|55840|57100|57080|55650|55630|1102386
1739746800000|2025-02-16 23:00:00|56160|56120|57050|57030|57560|57540|56070|56010|1155492
1739833200000|2025-02-17 23:00:00|57430|57350|58800|58780|59090|59080|56790|56770|1082175
1739919600000|2025-02-18 23:00:00|57620|57590|59450|59430|59830|59820|57580|57560|1678535
1740006000000|2025-02-19 23:00:00|59420|59360|59500|59500|59760|59750|58870|58850|1037895
1740092400000|2025-02-20 23:00:00|59920|59900|62360|62350|63370|63340|59880|59800|1353721
1740351600000|2025-02-23 23:00:00|63570|63520|63540|63520|64290|64270|62920|62900|1025716
1740438000000|2025-02-24 23:00:00|64690|64670|65700|65690|67510|67500|64620|64580|1823063
1740524400000|2025-02-25 23:00:00|64920|64510|63500|63500|65290|65280|63500|63500|857249
1740610800000|2025-02-26 23:00:00|63030|62970|64320|64290|64590|64570|62830|62820|826890
1740697200000|2025-02-27 23:00:00|64050|64010|64390|64370|64830|64810|63130|63110|802944
1740956400000|2025-03-02 23:00:00|64920|64890|64190|64170|65150|65120|63640|63620|597532
1741042800000|2025-03-03 23:00:00|63450|63420|63900|63900|64230|64220|61680|61660|897250
1741129200000|2025-03-04 23:00:00|61560|61510|63390|63390|64900|64570|61420|61400|1037223
1741215600000|2025-03-05 23:00:00|62700|62410|61330|61320|62910|62890|60480|60440|927854
1741302000000|2025-03-06 23:00:00|60640|60610|59000|59000|62250|62240|59000|59000|1118059
1741561200000|2025-03-09 23:00:00|59910|59880|55010|54980|60560|60540|53870|53860|2130745
1741647600000|2025-03-10 23:00:00|55000|54950|53380|53370|55110|55070|53010|53000|1748905
1741734000000|2025-03-11 23:00:00|52870|52830|50770|50760|52940|52910|50040|50020|2267180
1741820400000|2025-03-12 23:00:00|50700|50660|53530|53530|53530|53530|50700|50660|1543901
1741906800000|2025-03-13 23:00:00|53140|53070|52530|52530|53590|53560|51530|51510|1195402
1742166000000|2025-03-16 23:00:00|53570|53530|54640|54630|55130|55120|53560|53510|1155825
1742252400000|2025-03-17 23:00:00|55100|55030|55110|55100|57330|57310|54670|54650|1112208
1742338800000|2025-03-18 23:00:00|55500|55420|54870|54860|55500|55460|53880|53870|747618
1742425200000|2025-03-19 23:00:00|53860|53830|53200|53200|54820|54810|53200|53200|955821
1742511600000|2025-03-20 23:00:00|53780|53750|53170|53150|54150|54100|52000|51980|1119130
1742770800000|2025-03-23 23:00:00|52720|52690|51930|51930|52860|52820|51260|51250|1057447
1742857200000|2025-03-24 23:00:00|52310|52290|51620|51600|52650|52640|51460|51440|666493
1742943600000|2025-03-25 23:00:00|50870|50830|49900|49900|51230|51210|49900|49900|1238532
1743030000000|2025-03-26 23:00:00|49240|49230|48180|48175|49580|49565|48015|48010|1827218
1743116400000|2025-03-27 23:00:00|47920|47885|47060|47060|48655|48635|47060|47060|1841975
1743372000000|2025-03-30 22:00:00|47395|47390|46100|46100|47460|47430|46100|46100|1105054
1743458400000|2025-03-31 22:00:00|48450|48410|47995|47995|48900|48875|47665|47655|1209095
1743544800000|2025-04-01 22:00:00|47210|47150|46780|46780|47430|47400|46135|46125|1280623
1743631200000|2025-04-02 22:00:00|45690|45650|45660|45645|47145|47115|45535|45520|1243466
1743717600000|2025-04-03 22:00:00|44990|44955|42465|42465|45455|45440|42465|42465|1879516
1743976800000|2025-04-06 22:00:00|40175|40160|45000|45000|45000|45000|40025|40010|2423914
1744063200000|2025-04-07 22:00:00|44035|43995|43445|43430|44455|44440|42470|42455|1253704
1744149600000|2025-04-08 22:00:00|40940|40935|40510|40500|41825|41810|39840|39820|2401954
1744236000000|2025-04-09 22:00:00|46125|46060|41100|41090|46475|46375|41010|41005|1826526
1744322400000|2025-04-10 22:00:00|41230|41200|42255|42235|42575|42560|41125|41100|1783109
1744581600000|2025-04-13 22:00:00|43980|43935|43860|43855|44200|44190|43235|43225|1418866
1744668000000|2025-04-14 22:00:00|43815|43800|42725|42720|44120|44100|42600|42595|1274633
1744754400000|2025-04-15 22:00:00|42070|42045|42160|42160|42600|42590|41420|41410|1350174
1745272800000|2025-04-21 22:00:00|38185|38155|39005|38990|40070|40050|38050|38030|3445449
1745359200000|2025-04-22 22:00:00|39770|39715|40800|40785|41080|41070|39470|39460|1582073
1745445600000|2025-04-23 22:00:00|40390|40195|41000|41000|41240|41230|39855|39835|1337677
1745532000000|2025-04-24 22:00:00|41110|41075|40450|40440|41120|41115|39470|39465|1844165
1745791200000|2025-04-27 22:00:00|40870|40810|41265|41245|41440|41435|40335|40325|857778
1745877600000|2025-04-28 22:00:00|41045|40895|42410|42390|42975|42970|40700|40665|1367303
1745964000000|2025-04-29 22:00:00|42865|42830|43515|43500|44255|44250|41670|41600|1769564
1746050400000|2025-04-30 22:00:00|44805|44215|44625|44610|46350|46340|43815|43800|1544006
1746136800000|2025-05-01 22:00:00|44400|44380|45675|45655|45990|45985|44400|44375|1641510
1746396000000|2025-05-04 22:00:00|46835|46790|45730|45730|46890|46835|45330|45310|1209028
1746482400000|2025-05-05 22:00:00|45765|45705|44155|44130|45890|45795|43975|43970|1073855
1746568800000|2025-05-06 22:00:00|44105|44090|44685|44675|47135|47115|44105|44090|2273662
1746655200000|2025-05-07 22:00:00|44510|44495|42910|42895|44510|44495|42545|42535|1442689
1746741600000|2025-05-08 22:00:00|43575|43450|44485|44480|44700|44685|43400|43360|1238129
1747000800000|2025-05-11 22:00:00|41685|41625|44055|44040|44330|44310|40900|40890|2249578
1747087200000|2025-05-12 22:00:00|44950|44900|43820|43810|44995|44965|43500|43480|1619856
1747173600000|2025-05-13 22:00:00|43915|43900|43330|43320|44820|44805|43040|43035|1621192
1747260000000|2025-05-14 22:00:00|42700|42670|43365|43355|43900|43890|42685|42640|1071583
1747346400000|2025-05-15 22:00:00|44495|44475|42640|42635|45000|44995|41460|41450|2026491
1747605600000|2025-05-18 22:00:00|42840|42805|44000|44000|44000|44000|42480|42475|1236632
1747692000000|2025-05-19 22:00:00|44800|44680|45775|45755|46455|46425|44465|44460|1236291
1747778400000|2025-05-20 22:00:00|44995|44740|45575|45565|45670|45660|44360|44345|1053988
1747864800000|2025-05-21 22:00:00|45000|44970|44475|44465|45000|44970|43880|43795|1154797
1747951200000|2025-05-22 22:00:00|45315|45265|44410|44395|45675|45665|43560|43550|982554
1748210400000|2025-05-25 22:00:00|45100|45060|45845|45830|45965|45960|44885|44855|674483
1748296800000|2025-05-26 22:00:00|46115|46040|46650|46630|46895|46890|45700|45665|1002304
1748383200000|2025-05-27 22:00:00|46735|46700|45600|45585|46840|46805|45440|45435|1046729
1748815200000|2025-06-01 22:00:00|46705|46695|47245|47230|47320|47310|46015|46005|1614388
1748901600000|2025-06-02 22:00:00|47660|47610|46765|46750|47825|47810|46370|46360|1043750
1748988000000|2025-06-03 22:00:00|47115|47025|47625|47620|47855|47845|46765|46700|800475
1749160800000|2025-06-05 22:00:00|48500|48295|49045|49025|49220|49215|48140|48075|1229381
1749506400000|2025-06-09 22:00:00|50070|50060|51860|51840|52000|51990|49565|49525|1588288
1749592800000|2025-06-10 22:00:00|52060|52040|51830|51820|52180|52160|51080|51070|1251209
1749679200000|2025-06-11 22:00:00|51450|51410|52010|51980|52160|52150|51230|51190|999282
1749765600000|2025-06-12 22:00:00|52430|52380|51790|51780|53350|53330|51670|51650|1444060
1750024800000|2025-06-15 22:00:00|51510|51500|49990|49975|51550|51520|49735|49720|936990
1750111200000|2025-06-16 22:00:00|48950|48870|48820|48805|49560|49545|48330|48325|1050278
1750197600000|2025-06-17 22:00:00|47875|47845|48330|48320|48505|48500|47700|47680|834689
1750284000000|2025-06-18 22:00:00|47920|47875|48810|48790|49295|49280|47775|47765|578397
1750370400000|2025-06-19 22:00:00|49140|49025|47665|47635|49140|49065|47170|47150|871887
1750629600000|2025-06-22 22:00:00|47000|46995|45165|45150|47255|47235|44270|44255|1610248
1750716000000|2025-06-23 22:00:00|45575|45540|45670|45670|46175|46155|45010|45005|1020674
1750802400000|2025-06-24 22:00:00|44735|44605|43475|43470|45205|45200|43300|43290|1204198
1750888800000|2025-06-25 22:00:00|43180|42950|43230|43215|43925|43915|42910|42900|1104440
1750975200000|2025-06-26 22:00:00|43455|43405|43375|43375|44370|44365|43305|43270|875767
1751234400000|2025-06-29 22:00:00|44090|44070|44135|44125|44640|44630|43800|43795|1371842
1751320800000|2025-06-30 22:00:00|44205|44160|43915|43900|44320|44305|43090|43080|958156
1751407200000|2025-07-01 22:00:00|44555|44505|45195|45195|45195|45195|43760|43755|789365
1751493600000|2025-07-02 22:00:00|44325|44295|43785|43780|44670|44650|43555|43545|776860
1751580000000|2025-07-03 22:00:00|43375|43335|45185|45165|45270|45255|42870|42860|758513
1751839200000|2025-07-06 22:00:00|44725|44700|43990|43990|44840|44830|43740|43730|755210
1751925600000|2025-07-07 22:00:00|43985|43925|44985|44970|45080|45070|43790|43785|926360
1752012000000|2025-07-08 22:00:00|44445|44425|43960|43960|44755|44740|43910|43900|1009826
1752098400000|2025-07-09 22:00:00|44485|44415|45380|45370|45470|45455|44250|44245|818209
1752184800000|2025-07-10 22:00:00|45435|45405|43890|43885|45545|45535|43865|43855|824178
1752444000000|2025-07-13 22:00:00|43860|43815|44265|44245|44425|44420|43725|43670|578060
1752530400000|2025-07-14 22:00:00|43710|43660|42605|42605|44625|44615|42605|42605|634109
1752616800000|2025-07-15 22:00:00|43160|43140|43350|43335|43870|43855|42765|42760|844912
1752703200000|2025-07-16 22:00:00|43000|42970|42600|42585|43145|43140|42410|42405|987872
1752789600000|2025-07-17 22:00:00|42400|42215|41450|41440|42675|42670|41355|41350|1514884
1753048800000|2025-07-20 22:00:00|41570|41525|41090|41080|41860|41850|40980|40970|806481
1753135200000|2025-07-21 22:00:00|41545|41505|42280|42265|42715|42705|41025|41020|1053715
1753221600000|2025-07-22 22:00:00|42955|42805|44240|44225|44270|44260|42600|42560|938494
1753308000000|2025-07-23 22:00:00|44370|44330|44705|44700|45295|45280|44370|44330|1116494
1753394400000|2025-07-24 22:00:00|44780|44530|45285|45265|46185|46180|44455|44430|1263908
1753653600000|2025-07-27 22:00:00|46235|46200|44960|44930|46450|46425|44950|44930|810184
1753740000000|2025-07-28 22:00:00|44425|44395|35045|35030|44985|44960|31815|31705|3443537
1753826400000|2025-07-29 22:00:00|35325|35215|32785|32780|35415|35380|32730|32725|4351742
1753912800000|2025-07-30 22:00:00|32645|32615|31590|31585|33240|33215|31575|31570|3654399
1753999200000|2025-07-31 22:00:00|29780|29740|30830|30825|31605|31585|29620|29560|3789242
1754258400000|2025-08-03 22:00:00|31415|31410|31370|31360|31860|31855|30925|30915|2375110
1754344800000|2025-08-04 22:00:00|31360|31335|30870|30870|31485|31455|30555|30550|1735293
1754431200000|2025-08-05 22:00:00|30980|30950|29465|29465|31370|31330|28845|28825|3762184
1754517600000|2025-08-06 22:00:00|29015|28995|30865|30845|33090|33075|28765|28755|4827474
1754604000000|2025-08-07 22:00:00|31765|31710|32335|32320|32780|32775|31550|31530|3504458
1754863200000|2025-08-10 22:00:00|33070|33055|32255|32245|33380|33355|32050|32040|2489318
1754949600000|2025-08-11 22:00:00|32335|32295|32190|32190|32500|32490|31635|31630|1404730
1755036000000|2025-08-12 22:00:00|32390|32330|32600|32600|32600|32600|31950|31945|1912607
1755122400000|2025-08-13 22:00:00|32620|32610|32375|32370|32925|32915|31960|31955|1353783
1755208800000|2025-08-14 22:00:00|32500|32460|32000|32000|33020|33010|32000|32000|1719565
1755468000000|2025-08-17 22:00:00|33975|33965|34730|34715|35135|35120|33575|33565|2509825
1755554400000|2025-08-18 22:00:00|34685|34635|34630|34630|35445|35440|33925|33905|1746884
1755640800000|2025-08-19 22:00:00|34805|34800|34485|34475|35055|35035|34290|34285|1598305
1755727200000|2025-08-20 22:00:00|34690|34650|35570|35565|35575|35570|34655|34625|1239359
1755813600000|2025-08-21 22:00:00|35800|35770|36400|36400|36955|36945|35545|35530|2275524
1756072800000|2025-08-24 22:00:00|36625|36605|36745|36725|37185|37180|35970|35965|1453754
1756159200000|2025-08-25 22:00:00|36125|36120|35000|34995|36155|36145|34960|34950|1794777
1756245600000|2025-08-26 22:00:00|35500|35450|35750|35740|36080|36075|35335|35305|1180400
1756332000000|2025-08-27 22:00:00|36010|35975|35795|35785|36480|36475|35790|35780|1474408
1756418400000|2025-08-28 22:00:00|35885|35865|35865|35855|36010|36005|35385|35370|1116461
1756677600000|2025-08-31 22:00:00|36725|36720|36510|36500|37165|37155|36460|36450|1243638
1756764000000|2025-09-01 22:00:00|36540|36515|35910|35905|36780|36770|35905|35900|1190887
1756850400000|2025-09-02 22:00:00|35880|35845|36285|36275|36730|36720|35360|35355|1224444
1756936800000|2025-09-03 22:00:00|36460|36435|36100|36090|36460|36435|35535|35525|1114337
1757023200000|2025-09-04 22:00:00|35985|35945|35200|35200|36125|36115|34825|34820|1460627
1757282400000|2025-09-07 22:00:00|35185|35115|34665|34655|35185|35115|34355|34345|1501825
1757368800000|2025-09-08 22:00:00|34345|34310|34120|34120|34510|34500|33495|33485|2039474
1757455200000|2025-09-09 22:00:00|33155|33130|34970|34960|35370|35365|32895|32865|2627257
1757541600000|2025-09-10 22:00:00|34880|34855|34645|34640|34880|34855|34070|34065|1233611
1757628000000|2025-09-11 22:00:00|34460|34450|34915|34910|35195|35190|34450|34435|1998834
1757887200000|2025-09-14 22:00:00|35030|34990|35625|35615|36200|36195|35030|34990|1884935
1757973600000|2025-09-15 22:00:00|35735|35655|36040|36025|36365|36360|35485|35460|1893090
1758060000000|2025-09-16 22:00:00|36650|36595|37055|37045|37270|37260|36195|36185|1988280
1758146400000|2025-09-17 22:00:00|37495|37455|39235|39225|39830|39820|37235|37205|2730121
1758232800000|2025-09-18 22:00:00|39455|39430|38860|38850|39825|39820|38840|38830|1914206
1758492000000|2025-09-21 22:00:00|39170|39090|37910|37910|39260|39235|37795|37785|1234497
1758578400000|2025-09-22 22:00:00|38540|38520|37590|37585|38740|38715|37520|37515|967019
1758664800000|2025-09-23 22:00:00|37540|37520|37235|37225|37760|37750|37060|37050|979124
1758751200000|2025-09-24 22:00:00|37175|37155|35000|35000|37210|37175|35000|35000|1405733
1758837600000|2025-09-25 22:00:00|35130|35005|32900|32900|35890|35885|32900|32900|1647530
1759096800000|2025-09-28 22:00:00|34405|34375|35185|35175|35205|35195|33840|33835|1677078
1759183200000|2025-09-29 22:00:00|34960|34935|34545|34530|35015|35005|33970|33965|1566966
1759269600000|2025-09-30 22:00:00|35270|35245|36605|36595|36620|36610|35195|35165|1689202
1759356000000|2025-10-01 22:00:00|37885|37755|37180|37150|38440|38415|36730|36710|1477875
1759442400000|2025-10-02 22:00:00|36800|36725|37890|37880|38205|38200|36625|36610|1403994
1759701600000|2025-10-05 22:00:00|38085|38045|38585|38580|38855|38840|37735|37725|1397186
1759788000000|2025-10-06 22:00:00|38155|38095|37595|37585|38280|38265|37485|37475|1157263
1759874400000|2025-10-07 22:00:00|38000|37985|38520|38510|38600|38590|37860|37850|1205631
1759960800000|2025-10-08 22:00:00|38330|38305|37875|37865|38330|38305|37200|37180|1308803
1760047200000|2025-10-09 22:00:00|37930|37910|37685|37675|37985|37965|37440|37435|1436239