928101600000|1999-05-30 22:00:00|2666640|2666640|2666640|2666640|2666640|2666640|2666640|2666640|60
928188000000|1999-05-31 22:00:00|2466642|2466642|2466642|2466642|2466642|2466642|2466642|2466642|30
928274400000|1999-06-01 22:00:00|2466642|2466642|2466642|2466642|2466642|2466642|2466642|2466642|15
928447200000|1999-06-03 22:00:00|2599974|2599974|2599974|2599974|2599974|2599974|2599974|2599974|15
929311200000|1999-06-13 22:00:00|2599974|2599974|2699973|2699973|2699973|2699973|2599974|2599974|3
929484000000|1999-06-15 22:00:00|2699973|2699973|2766639|2766639|2766639|2766639|2699973|2699973|9
929570400000|1999-06-16 22:00:00|2766639|2766639|2766639|2766639|2766639|2766639|2699973|2699973|132
930002400000|1999-06-21 22:00:00|2666640|2666640|2666640|2666640|2699973|2699973|2666640|2666640|210
930175200000|1999-06-23 22:00:00|2699973|2699973|2699973|2699973|2699973|2699973|2699973|2699973|24
930520800000|1999-06-27 22:00:00|2766639|2766639|2733306|2733306|2766639|2766639|2733306|2733306|72
930607200000|1999-06-28 22:00:00|2766639|2766639|2766639|2766639|2766639|2766639|2766639|2766639|1311
930693600000|1999-06-29 22:00:00|2783305.5|2783305.5|2816638.5|2816638.5|2816638.5|2816638.5|2783305.5|2783305.5|420
930780000000|1999-06-30 22:00:00|2899971|2899971|2783305.5|2783305.5|2933304|2933304|2783305.5|2783305.5|330
930866400000|1999-07-01 22:00:00|2949970.5|2949970.5|3033303|3033303|3033303|3033303|2949970.5|2949970.5|207
931125600000|1999-07-04 22:00:00|3033303|3033303|3033303|3033303|3066636|3066636|3033303|3033303|114
931212000000|1999-07-05 22:00:00|3083302.5|3083302.5|3133302|3133302|3166635|3166635|3083302.5|3083302.5|144
931298400000|1999-07-06 22:00:00|3066636|3066636|3033303|3033303|3066636|3066636|3033303|3033303|84
931471200000|1999-07-08 22:00:00|3033303|3033303|3027703.056|3027703.056|3066636|3066636|3025803.075|3025803.075|1179
931730400000|1999-07-11 22:00:00|3133302|3133302|3099969|3099969|3133302|3133302|3099969|3099969|108
931816800000|1999-07-12 22:00:00|3099969|3099969|3092202.411|3092202.411|3099969|3099969|3092202.411|3092202.411|744
931989600000|1999-07-14 22:00:00|3083302.5|3083302.5|3083302.5|3083302.5|3083302.5|3083302.5|3083302.5|3083302.5|330
932594400000|1999-07-21 22:00:00|2999970|2999970|2999970|2999970|2999970|2999970|2999970|2999970|6
932940000000|1999-07-25 22:00:00|3033303|3033303|3033303|3033303|3033303|3033303|3033303|3033303|90
933026400000|1999-07-26 22:00:00|2966637|2966637|2966637|2966637|2966637|2966637|2966637|2966637|300
933112800000|1999-07-27 22:00:00|2999970|2999970|2966637|2966637|2999970|2999970|2966637|2966637|399
933199200000|1999-07-28 22:00:00|2966637|2966637|2999970|2999970|2999970|2999970|2966637|2966637|33
934322400000|1999-08-10 22:00:00|2933304|2933304|2935237.314|2935237.314|2949970.5|2949970.5|2933304|2933304|72
934408800000|1999-08-11 22:00:00|2966637|2966637|2999970|2999970|2999970|2999970|2933304|2933304|159
934754400000|1999-08-15 22:00:00|2933304|2933304|2933304|2933304|2933304|2933304|2933304|2933304|42
934840800000|1999-08-16 22:00:00|2999970|2999970|2999970|2999970|2999970|2999970|2999970|2999970|6
934927200000|1999-08-17 22:00:00|2966637|2966637|2959637.07|2959637.07|2999970|2999970|2959637.07|2959637.07|411
935100000000|1999-08-19 22:00:00|3033303|3033303|3033303|3033303|3033303|3033303|3033303|3033303|480
935445600000|1999-08-23 22:00:00|2966637|2966637|3166635|3166635|3233301|3233301|2966637|2966637|690
935532000000|1999-08-24 22:00:00|3149968.5|3149968.5|3266634|3266634|3266634|3266634|3149968.5|3149968.5|120
935618400000|1999-08-25 22:00:00|3266634|3266634|3266634|3266634|3266634|3266634|3266634|3266634|12
935964000000|1999-08-29 22:00:00|3133302|3133302|3133302|3133302|3133302|3133302|3133302|3133302|6
936050400000|1999-08-30 22:00:00|3166635|3166635|3133302|3133302|3166635|3166635|3133302|3133302|108
936136800000|1999-08-31 22:00:00|3166635|3166635|3166635|3166635|3166635|3166635|3166635|3166635|99
936223200000|1999-09-01 22:00:00|3166635|3166635|3166635|3166635|3199968|3199968|3166635|3166635|225
936309600000|1999-09-02 22:00:00|3266634|3266634|3249967.5|3249967.5|3266634|3266634|3249967.5|3249967.5|360
936568800000|1999-09-05 22:00:00|3283300.5|3283300.5|3278767.212|3278767.212|3283300.5|3283300.5|3266634|3266634|270
936741600000|1999-09-07 22:00:00|3299967|3299967|3299967|3299967|3299967|3299967|3299967|3299967|6
936828000000|1999-09-08 22:00:00|3333300|3333300|3333300|3333300|3333300|3333300|3324166.758|3324166.758|48
936914400000|1999-09-09 22:00:00|3333300|3333300|3326633.4|3326633.4|3333300|3333300|3299967|3299967|108
937173600000|1999-09-12 22:00:00|3316633.5|3316633.5|3316633.5|3316633.5|3333300|3333300|3316633.5|3316633.5|72
937260000000|1999-09-13 22:00:00|3329966.7|3329966.7|3329966.7|3329966.7|3329966.7|3329966.7|3329966.7|3329966.7|3
937346400000|1999-09-14 22:00:00|3333300|3333300|3316633.5|3316633.5|3333300|3333300|3316633.5|3316633.5|117
937519200000|1999-09-16 22:00:00|3329966.7|3329966.7|3318866.811|3318866.811|3329966.7|3329966.7|3318866.811|3318866.811|12
937778400000|1999-09-19 22:00:00|3333300|3333300|3333300|3333300|3333300|3333300|3333300|3333300|12
937951200000|1999-09-21 22:00:00|3099969|3099969|3166635|3166635|3166635|3166635|3099969|3099969|96
938037600000|1999-09-22 22:00:00|3199968|3199968|3233301|3233301|3233301|3233301|3199968|3199968|78
938556000000|1999-09-28 22:00:00|3233301|3233301|3233301|3233301|3233301|3233301|3233301|3233301|9
939160800000|1999-10-05 22:00:00|3066636|3066636|3033303|3033303|3066636|3066636|3033303|3033303|27
939247200000|1999-10-06 22:00:00|3066636|3066636|3066636|3066636|3066636|3066636|3066636|3066636|60
939333600000|1999-10-07 22:00:00|3066636|3066636|3066636|3066636|3066636|3066636|3066636|3066636|6
939592800000|1999-10-10 22:00:00|3033303|3033303|3033303|3033303|3033303|3033303|3033303|3033303|48
939765600000|1999-10-12 22:00:00|3099969|3099969|3099969|3099969|3099969|3099969|3099969|3099969|30
939852000000|1999-10-13 22:00:00|3133302|3133302|3133302|3133302|3133302|3133302|3133302|3133302|264
940197600000|1999-10-17 22:00:00|3099969|3099969|3099969|3099969|3099969|3099969|3099969|3099969|120
940284000000|1999-10-18 22:00:00|3099969|3099969|3096635.7|3096635.7|3099969|3099969|3066636|3066636|516
940370400000|1999-10-19 22:00:00|3166635|3166635|3066636|3066636|3166635|3166635|3066636|3066636|216
940802400000|1999-10-24 22:00:00|3066636|3066636|3066636|3066636|3066636|3066636|3066636|3066636|18
940975200000|1999-10-26 22:00:00|3099969|3099969|3089469.105|3089469.105|3099969|3099969|3083302.5|3083302.5|678
941061600000|1999-10-27 22:00:00|3133302|3133302|3133302|3133302|3133302|3133302|3133302|3133302|6
941148000000|1999-10-28 22:00:00|3133302|3133302|3146635.2|3146635.2|3146635.2|3146635.2|3133302|3133302|33
941410800000|1999-10-31 23:00:00|3199968|3199968|3183301.5|3183301.5|3199968|3199968|3183301.5|3183301.5|96
941497200000|1999-11-01 23:00:00|3183301.5|3183301.5|3183301.5|3183301.5|3183301.5|3183301.5|3183301.5|3183301.5|27
941583600000|1999-11-02 23:00:00|3199968|3199968|3233301|3233301|3233301|3233301|3166635|3166635|429
941670000000|1999-11-03 23:00:00|3233301|3233301|3266634|3266634|3266634|3266634|3233301|3233301|543
941756400000|1999-11-04 23:00:00|3299967|3299967|3266634|3266634|3299967|3299967|3266634|3266634|561
942015600000|1999-11-07 23:00:00|3266634|3266634|3274800.585|3274800.585|3274800.585|3274800.585|3266634|3266634|510
942102000000|1999-11-08 23:00:00|3299967|3299967|3299967|3299967|3366633|3366633|3283300.5|3283300.5|1221
942188400000|1999-11-09 23:00:00|3333300|3333300|3333300|3333300|3333300|3333300|3316633.5|3316633.5|438
942274800000|1999-11-10 23:00:00|3366633|3366633|3366633|3366633|3366633|3366633|3333300|3333300|696
942361200000|1999-11-11 23:00:00|3299967|3299967|3299967|3299967|3299967|3299967|3266634|3266634|87
942620400000|1999-11-14 23:00:00|3333300|3333300|3299967|3299967|3333300|3333300|3299967|3299967|54
942706800000|1999-11-15 23:00:00|3333300|3333300|3366633|3366633|3366633|3366633|3299967|3299967|345
942793200000|1999-11-16 23:00:00|3399966|3399966|3383299.5|3383299.5|3403365.966|3403365.966|3366633|3366633|243
942879600000|1999-11-17 23:00:00|3433299|3433299|3466632|3466632|3466632|3466632|3399966|3399966|333
942966000000|1999-11-18 23:00:00|3566631|3566631|3599964|3599964|3616630.5|3616630.5|3566631|3566631|852
943225200000|1999-11-21 23:00:00|3499965|3499965|3499965|3499965|3499965|3499965|3499965|3499965|3
943311600000|1999-11-22 23:00:00|3633297|3633297|3433299|3433299|3633297|3633297|3433299|3433299|0
943398000000|1999-11-23 23:00:00|3499965|3499965|3566631|3566631|3566631|3566631|3499965|3499965|42
943484400000|1999-11-24 23:00:00|3583297.5|3583297.5|3549964.5|3549964.5|3583297.5|3583297.5|3533298|3533298|96
943570800000|1999-11-25 23:00:00|3529598.037|3529598.037|3533298|3533298|3599964|3599964|3529598.037|3529598.037|87
943830000000|1999-11-28 23:00:00|3699963|3699963|3533298|3533298|3699963|3699963|3533298|3533298|231
943916400000|1999-11-29 23:00:00|3433299|3433299|3416632.5|3416632.5|3433299|3433299|3399966|3399966|54
944002800000|1999-11-30 23:00:00|3683296.5|3683296.5|3533298|3533298|3683296.5|3683296.5|3533298|3533298|165
944089200000|1999-12-01 23:00:00|3533298|3533298|3566631|3566631|3599964|3599964|3533298|3533298|267
944175600000|1999-12-02 23:00:00|3566631|3566631|3666630|3666630|3666630|3666630|3566631|3566631|63
944434800000|1999-12-05 23:00:00|3666630|3666630|3599964|3599964|3666630|3666630|3599964|3599964|30
944521200000|1999-12-06 23:00:00|3633297|3633297|3633297|3633297|3633297|3633297|3633297|3633297|90
944607600000|1999-12-07 23:00:00|3633297|3633297|3633297|3633297|3633297|3633297|3633297|3633297|6
944694000000|1999-12-08 23:00:00|3699963|3699963|3699963|3699963|3699963|3699963|3666630|3666630|108
944780400000|1999-12-09 23:00:00|3783295.5|3783295.5|3783295.5|3783295.5|3783295.5|3783295.5|3783295.5|3783295.5|21
945039600000|1999-12-12 23:00:00|3816628.5|3816628.5|3816628.5|3816628.5|3816628.5|3816628.5|3816628.5|3816628.5|180
945126000000|1999-12-13 23:00:00|3799962|3799962|3933294|3933294|3933294|3933294|3799962|3799962|1722
945212400000|1999-12-14 23:00:00|3899961|3899961|3999960|3999960|4033293|4033293|3833295|3833295|360
945298800000|1999-12-15 23:00:00|3933294|3933294|3966627|3966627|3999960|3999960|3933294|3933294|51
945385200000|1999-12-16 23:00:00|3966627|3966627|3866628|3866628|3966627|3966627|3866628|3866628|651
945730800000|1999-12-20 23:00:00|3599964|3599964|3599964|3599964|3599964|3599964|3599964|3599964|27
945817200000|1999-12-21 23:00:00|3633297|3633297|3657463.425|3657463.425|3666630|3666630|3633297|3633297|1323
945903600000|1999-12-22 23:00:00|3716629.5|3716629.5|3716629.5|3716629.5|3716629.5|3716629.5|3716629.5|3716629.5|42
946249200000|1999-12-26 23:00:00|3699963|3699963|3733296|3733296|3733296|3733296|3699963|3699963|528
946335600000|1999-12-27 23:00:00|3666630|3666630|3683296.5|3683296.5|3699963|3699963|3666630|3666630|654
946422000000|1999-12-28 23:00:00|3716629.5|3716629.5|3699963|3699963|3716629.5|3716629.5|3699963|3699963|687
946508400000|1999-12-29 23:00:00|3733296|3733296|3736629.3|3736629.3|3736629.3|3736629.3|3733296|3733296|192
946854000000|2000-01-02 23:00:00|3899961|3899961|3899961|3899961|3999960|3999960|3883294.5|3883294.5|108
947458800000|2000-01-09 23:00:00|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3666630|12
947545200000|2000-01-10 23:00:00|3699963|3699963|3699963|3699963|3699963|3699963|3699963|3699963|39
947718000000|2000-01-12 23:00:00|3599964|3599964|3666630|3666630|3666630|3666630|3599964|3599964|18
947804400000|2000-01-13 23:00:00|3699963|3699963|3666630|3666630|3699963|3699963|3666630|3666630|2025
948150000000|2000-01-17 23:00:00|3649963.5|3649963.5|3649963.5|3649963.5|3649963.5|3649963.5|3649963.5|3649963.5|93
948236400000|2000-01-18 23:00:00|3633297|3633297|3633297|3633297|3633297|3633297|3633297|3633297|45
948322800000|2000-01-19 23:00:00|3549964.5|3549964.5|3537464.625|3537464.625|3549964.5|3549964.5|3516631.5|3516631.5|252
948409200000|2000-01-20 23:00:00|3549964.5|3549964.5|3549964.5|3549964.5|3633297|3633297|3549964.5|3549964.5|735
948668400000|2000-01-23 23:00:00|3599964|3599964|3599964|3599964|3599964|3599964|3599964|3599964|18
948754800000|2000-01-24 23:00:00|3533298|3533298|3533298|3533298|3533298|3533298|3533298|3533298|12
948841200000|2000-01-25 23:00:00|3616630.5|3616630.5|3666630|3666630|3666630|3666630|3616630.5|3616630.5|108
948927600000|2000-01-26 23:00:00|3599964|3599964|3599964|3599964|3616630.5|3616630.5|3599964|3599964|408
949014000000|2000-01-27 23:00:00|3633297|3633297|3616630.5|3616630.5|3633297|3633297|3616630.5|3616630.5|189
949359600000|2000-01-31 23:00:00|3333300|3333300|3333300|3333300|3333300|3333300|3333300|3333300|6
949446000000|2000-02-01 23:00:00|3533298|3533298|3533298|3533298|3533298|3533298|3533298|3533298|6
949532400000|2000-02-02 23:00:00|3533298|3533298|3533298|3533298|3533298|3533298|3533298|3533298|84
949964400000|2000-02-07 23:00:00|3533298|3533298|3560797.725|3560797.725|3583297.5|3583297.5|3466632|3466632|612
950050800000|2000-02-08 23:00:00|3666630|3666630|3533298|3533298|3666630|3666630|3533298|3533298|48
950137200000|2000-02-09 23:00:00|3433299|3433299|3399966|3399966|3433299|3433299|3399966|3399966|96
950655600000|2000-02-15 23:00:00|3533298|3533298|3515631.51|3515631.51|3533298|3533298|3515631.51|3515631.51|9
950742000000|2000-02-16 23:00:00|3533298|3533298|3533298|3533298|3533298|3533298|3533298|3533298|9
950828400000|2000-02-17 23:00:00|3574330.923|3574330.923|3583297.5|3583297.5|3583297.5|3583297.5|3574330.923|3574330.923|600
951346800000|2000-02-23 23:00:00|3399966|3399966|3399966|3399966|3399966|3399966|3399966|3399966|33
951433200000|2000-02-24 23:00:00|3499965|3499965|3499965|3499965|3499965|3499965|3483298.5|3483298.5|57
951692400000|2000-02-27 23:00:00|3566631|3566631|3533298|3533298|3566631|3566631|3533298|3533298|570
951865200000|2000-02-29 23:00:00|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3666630|63
951951600000|2000-03-01 23:00:00|3416632.5|3416632.5|3433299|3433299|3433299|3433299|3399966|3399966|351
952038000000|2000-03-02 23:00:00|3466632|3466632|3466632|3466632|3466632|3466632|3466632|3466632|660
952297200000|2000-03-05 23:00:00|3396566.034|3396566.034|3396566.034|3396566.034|3396566.034|3396566.034|3396566.034|3396566.034|60
952383600000|2000-03-06 23:00:00|3366633|3366633|3399966|3399966|3399966|3399966|3366633|3366633|54
952470000000|2000-03-07 23:00:00|3499965|3499965|3533298|3533298|3533298|3533298|3426632.4|3426632.4|420
952556400000|2000-03-08 23:00:00|3533298|3533298|3666630|3666630|3666630|3666630|3533298|3533298|132
952642800000|2000-03-09 23:00:00|3766629|3766629|3766629|3766629|3899961|3899961|3699963|3699963|96
952902000000|2000-03-12 23:00:00|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3666630|6
952988400000|2000-03-13 23:00:00|3666630|3666630|3604697.286|3604697.286|3666630|3666630|3566631|3566631|180
953074800000|2000-03-14 23:00:00|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3666630|12
953247600000|2000-03-16 23:00:00|3799962|3799962|3799962|3799962|3799962|3799962|3799962|3799962|27
953593200000|2000-03-20 23:00:00|3666630|3666630|3666630|3666630|3673963.26|3673963.26|3666630|3666630|2808
953679600000|2000-03-21 23:00:00|3666630|3666630|3707362.926|3707362.926|3707362.926|3707362.926|3666630|3666630|1206
953766000000|2000-03-22 23:00:00|3733296|3733296|3699963|3699963|3799962|3799962|3666630|3666630|681
953852400000|2000-03-23 23:00:00|3733296|3733296|3733296|3733296|3733296|3733296|3733296|3733296|21
954108000000|2000-03-26 22:00:00|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3666630|75
954194400000|2000-03-27 22:00:00|3699963|3699963|3699963|3699963|3699963|3699963|3699963|3699963|135
954280800000|2000-03-28 22:00:00|3699963|3699963|3699963|3699963|3699963|3699963|3699963|3699963|282
954367200000|2000-03-29 22:00:00|3699963|3699963|3713296.2|3713296.2|3716629.5|3716629.5|3699963|3699963|858
954453600000|2000-03-30 22:00:00|3733296|3733296|3733296|3733296|3733296|3733296|3733296|3733296|6
954885600000|2000-04-04 22:00:00|3666630|3666630|3657463.425|3657463.425|3666630|3666630|3657463.425|3657463.425|222
954972000000|2000-04-05 22:00:00|3599964|3599964|3666630|3666630|3666630|3666630|3599964|3599964|90
955317600000|2000-04-09 22:00:00|3533298|3533298|3499965|3499965|3533298|3533298|3499965|3499965|99
955404000000|2000-04-10 22:00:00|3433299|3433299|3433299|3433299|3433299|3433299|3433299|3433299|36
955490400000|2000-04-11 22:00:00|3499965|3499965|3533298|3533298|3533298|3533298|3499965|3499965|309
955576800000|2000-04-12 22:00:00|3566631|3566631|3666630|3666630|3666630|3666630|3499965|3499965|285
955922400000|2000-04-16 22:00:00|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3666630|9
956008800000|2000-04-17 22:00:00|3333300|3333300|3343166.568|3343166.568|3499965|3499965|3333300|3333300|390
956613600000|2000-04-24 22:00:00|3499965|3499965|3499965|3499965|3499965|3499965|3499965|3499965|6
956700000000|2000-04-25 22:00:00|3599964|3599964|3599964|3599964|3599964|3599964|3566631|3566631|174
956786400000|2000-04-26 22:00:00|3666630|3666630|3599964|3599964|3666630|3666630|3599964|3599964|519
956872800000|2000-04-27 22:00:00|3599964|3599964|3499965|3499965|3599964|3599964|3499965|3499965|6
957218400000|2000-05-01 22:00:00|3599964|3599964|3599964|3599964|3599964|3599964|3599964|3599964|315
957304800000|2000-05-02 22:00:00|3499965|3499965|3566631|3566631|3566631|3566631|3499965|3499965|45
957477600000|2000-05-04 22:00:00|3466632|3466632|3466632|3466632|3466632|3466632|3466632|3466632|6
957996000000|2000-05-10 22:00:00|3499965|3499965|3466632|3466632|3499965|3499965|3466632|3466632|813
958428000000|2000-05-15 22:00:00|3433299|3433299|3533298|3533298|3533298|3533298|3433299|3433299|516
958514400000|2000-05-16 22:00:00|3599964|3599964|3499965|3499965|3599964|3599964|3499965|3499965|327
958600800000|2000-05-17 22:00:00|3433299|3433299|3433299|3433299|3433299|3433299|3433299|3433299|2814
958946400000|2000-05-21 22:00:00|3424732.419|3424732.419|3433299|3433299|3433299|3433299|3424732.419|3424732.419|1122
959032800000|2000-05-22 22:00:00|3466632|3466632|3437132.295|3437132.295|3466632|3466632|3433299|3433299|903
959119200000|2000-05-23 22:00:00|3449965.5|3449965.5|3449965.5|3449965.5|3449965.5|3449965.5|3449965.5|3449965.5|90
959205600000|2000-05-24 22:00:00|3633297|3633297|3533298|3533298|3633297|3633297|3533298|3533298|24
959292000000|2000-05-25 22:00:00|3599964|3599964|3633297|3633297|3633297|3633297|3599964|3599964|90
959551200000|2000-05-28 22:00:00|3649963.5|3649963.5|3666630|3666630|3666630|3666630|3566631|3566631|1458
959637600000|2000-05-29 22:00:00|3733296|3733296|3799962|3799962|3799962|3799962|3733296|3733296|54
959724000000|2000-05-30 22:00:00|3783295.5|3783295.5|3699963|3699963|3798295.35|3798295.35|3699963|3699963|324
960242400000|2000-06-05 22:00:00|3799962|3799962|3666630|3666630|3799962|3799962|3666630|3666630|36
960328800000|2000-06-06 22:00:00|3733296|3733296|3733296|3733296|3733296|3733296|3733296|3733296|111
960415200000|2000-06-07 22:00:00|3833295|3833295|3799962|3799962|3833295|3833295|3733296|3733296|201
960501600000|2000-06-08 22:00:00|3733296|3733296|3699963|3699963|3733296|3733296|3699963|3699963|33
960847200000|2000-06-12 22:00:00|3733296|3733296|3666630|3666630|3733296|3733296|3666630|3666630|117
960933600000|2000-06-13 22:00:00|3599964|3599964|3599964|3599964|3599964|3599964|3599964|3599964|150
961020000000|2000-06-14 22:00:00|3749962.5|3749962.5|3749962.5|3749962.5|3749962.5|3749962.5|3749962.5|3749962.5|3
961538400000|2000-06-20 22:00:00|3433299|3433299|3433299|3433299|3433299|3433299|3433299|3433299|30
961624800000|2000-06-21 22:00:00|3466632|3466632|3599964|3599964|3599964|3599964|3466632|3466632|30
961970400000|2000-06-25 22:00:00|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3
962229600000|2000-06-28 22:00:00|3333300|3333300|3333300|3333300|3333300|3333300|3333300|3333300|93
962316000000|2000-06-29 22:00:00|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3666630|3
962748000000|2000-07-04 22:00:00|3333300|3333300|3341633.25|3341633.25|3341633.25|3341633.25|3333300|3333300|21
962920800000|2000-07-06 22:00:00|3366633|3366633|3366633|3366633|3366633|3366633|3366633|3366633|3
963266400000|2000-07-10 22:00:00|3366633|3366633|3333300|3333300|3366633|3366633|3333300|3333300|93
963352800000|2000-07-11 22:00:00|3266634|3266634|3333300|3333300|3366633|3366633|3266634|3266634|525
963439200000|2000-07-12 22:00:00|3399966|3399966|3399966|3399966|3399966|3399966|3366633|3366633|93
963525600000|2000-07-13 22:00:00|3399966|3399966|3399966|3399966|3399966|3399966|3399966|3399966|18
963784800000|2000-07-16 22:00:00|3499965|3499965|3499965|3499965|3499965|3499965|3499965|3499965|6
963871200000|2000-07-17 22:00:00|3499965|3499965|3499965|3499965|3499965|3499965|3499965|3499965|6
963957600000|2000-07-18 22:00:00|3499965|3499965|3499965|3499965|3499965|3499965|3499965|3499965|9
964130400000|2000-07-20 22:00:00|3533298|3533298|3533298|3533298|3533298|3533298|3533298|3533298|3
964389600000|2000-07-23 22:00:00|3599964|3599964|3533298|3533298|3599964|3599964|3533298|3533298|15
964476000000|2000-07-24 22:00:00|3566631|3566631|3466632|3466632|3566631|3566631|3466632|3466632|54
964562400000|2000-07-25 22:00:00|3483298.5|3483298.5|3483298.5|3483298.5|3483298.5|3483298.5|3483298.5|3483298.5|6
964648800000|2000-07-26 22:00:00|3333300|3333300|3399966|3399966|3399966|3399966|3333300|3333300|15
964735200000|2000-07-27 22:00:00|3466632|3466632|3466632|3466632|3466632|3466632|3466632|3466632|15
965253600000|2000-08-02 22:00:00|3666630|3666630|3666630|3666630|3699963|3699963|3666630|3666630|39
965599200000|2000-08-06 22:00:00|3666630|3666630|3862728.039|3862728.039|3866628|3866628|3666630|3666630|399
965685600000|2000-08-07 22:00:00|3833295|3833295|3783295.5|3783295.5|3833295|3833295|3783295.5|3783295.5|165
965772000000|2000-08-08 22:00:00|3833295|3833295|3833295|3833295|3833295|3833295|3816628.5|3816628.5|168
965858400000|2000-08-09 22:00:00|3899961|3899961|3966627|3966627|3966627|3966627|3899961|3899961|99
965944800000|2000-08-10 22:00:00|3966627|3966627|3966627|3966627|3966627|3966627|3966627|3966627|6
966204000000|2000-08-13 22:00:00|4033293|4033293|4033293|4033293|4033293|4033293|4033293|4033293|6
966290400000|2000-08-14 22:00:00|4033293|4033293|4033293|4033293|4033293|4033293|4033293|4033293|3
966376800000|2000-08-15 22:00:00|4233291|4233291|4266624|4266624|4266624|4266624|4233291|4233291|69
966463200000|2000-08-16 22:00:00|4333290|4333290|4333290|4333290|4333290|4333290|4333290|4333290|15
966549600000|2000-08-17 22:00:00|4333290|4333290|4333290|4333290|4333290|4333290|4333290|4333290|3
966808800000|2000-08-20 22:00:00|4333290|4333290|4366623|4366623|4366623|4366623|4333290|4333290|45
966895200000|2000-08-21 22:00:00|4266624|4266624|4299957|4299957|4299957|4299957|4266624|4266624|33
966981600000|2000-08-22 22:00:00|4333290|4333290|4333290|4333290|4333290|4333290|4333290|4333290|30
967068000000|2000-08-23 22:00:00|4366623|4366623|4266624|4266624|4366623|4366623|4266624|4266624|177
967154400000|2000-08-24 22:00:00|4366623|4366623|4366623|4366623|4366623|4366623|4366623|4366623|18
967413600000|2000-08-27 22:00:00|4333290|4333290|4366623|4366623|4366623|4366623|4333290|4333290|6
967500000000|2000-08-28 22:00:00|4266624|4266624|4266624|4266624|4266624|4266624|4266624|4266624|6
967586400000|2000-08-29 22:00:00|4233291|4233291|4199958|4199958|4233291|4233291|4199958|4199958|57
967672800000|2000-08-30 22:00:00|4166625|4166625|4149958.5|4149958.5|4166625|4166625|4133292|4133292|30
967759200000|2000-08-31 22:00:00|4199958|4199958|4199958|4199958|4199958|4199958|4199958|4199958|9
968018400000|2000-09-03 22:00:00|4199958|4199958|4199958|4199958|4199958|4199958|4199958|4199958|27
968104800000|2000-09-04 22:00:00|4166625|4166625|4199958|4199958|4199958|4199958|4166625|4166625|18
968191200000|2000-09-05 22:00:00|4166625|4166625|4166625|4166625|4166625|4166625|4166625|4166625|12
968364000000|2000-09-07 22:00:00|4333290|4333290|4299957|4299957|4333290|4333290|4299957|4299957|54
968796000000|2000-09-12 22:00:00|4266624|4266624|4133292|4133292|4283290.5|4283290.5|4133292|4133292|24
968882400000|2000-09-13 22:00:00|4166625|4166625|4166625|4166625|4166625|4166625|4166625|4166625|132
968968800000|2000-09-14 22:00:00|4166625|4166625|4166625|4166625|4166625|4166625|4166625|4166625|30
969487200000|2000-09-20 22:00:00|3866628|3866628|3799962|3799962|3876294.57|3876294.57|3799962|3799962|120
970092000000|2000-09-27 22:00:00|3599964|3599964|3599964|3599964|3599964|3599964|3599964|3599964|15
970178400000|2000-09-28 22:00:00|3766629|3766629|3766629|3766629|3766629|3766629|3766629|3766629|18
970437600000|2000-10-01 22:00:00|3766629|3766629|3766629|3766629|3766629|3766629|3766629|3766629|45
970524000000|2000-10-02 22:00:00|3833295|3833295|3824961.75|3824961.75|3833295|3833295|3816628.5|3816628.5|18
970610400000|2000-10-03 22:00:00|3833295|3833295|3833295|3833295|3866628|3866628|3833295|3833295|51
970696800000|2000-10-04 22:00:00|3833295|3833295|3899961|3899961|3899961|3899961|3833295|3833295|87
970783200000|2000-10-05 22:00:00|3833295|3833295|3833295|3833295|3833295|3833295|3833295|3833295|30
971301600000|2000-10-11 22:00:00|3799962|3799962|3733296|3733296|3799962|3799962|3733296|3733296|93
971388000000|2000-10-12 22:00:00|3833295|3833295|3766629|3766629|3833295|3833295|3766629|3766629|96
971647200000|2000-10-15 22:00:00|3833295|3833295|3673963.26|3673963.26|3833295|3833295|3649963.5|3649963.5|171
971733600000|2000-10-16 22:00:00|3633297|3633297|3649963.5|3649963.5|3649963.5|3649963.5|3566631|3566631|51
971820000000|2000-10-17 22:00:00|3633297|3633297|3633297|3633297|3633297|3633297|3633297|3633297|159
972252000000|2000-10-22 22:00:00|3716629.5|3716629.5|3707329.593|3707329.593|3716629.5|3716629.5|3707329.593|3707329.593|6
972338400000|2000-10-23 22:00:00|3633297|3633297|3625197.081|3625197.081|3642396.909|3642396.909|3625197.081|3625197.081|30
972424800000|2000-10-24 22:00:00|3599964|3599964|3599964|3599964|3599964|3599964|3599964|3599964|36
972511200000|2000-10-25 22:00:00|3599964|3599964|3599964|3599964|3599964|3599964|3599964|3599964|3
972597600000|2000-10-26 22:00:00|3566631|3566631|3566631|3566631|3566631|3566631|3566631|3566631|30
972946800000|2000-10-30 23:00:00|3566631|3566631|3499965|3499965|3566631|3566631|3499965|3499965|15
973033200000|2000-10-31 23:00:00|3499965|3499965|3499965|3499965|3516631.5|3516631.5|3499965|3499965|195
973119600000|2000-11-01 23:00:00|3499965|3499965|3583297.5|3583297.5|3583297.5|3583297.5|3499965|3499965|15
973206000000|2000-11-02 23:00:00|3499965|3499965|3469965.3|3469965.3|3499965|3499965|3466632|3466632|24
973465200000|2000-11-05 23:00:00|3499965|3499965|3466632|3466632|3499965|3499965|3466632|3466632|30
973551600000|2000-11-06 23:00:00|3499965|3499965|3399966|3399966|3499965|3499965|3399966|3399966|33
973638000000|2000-11-07 23:00:00|3433299|3433299|3399966|3399966|3433299|3433299|3399966|3399966|12
973724400000|2000-11-08 23:00:00|3466632|3466632|3366633|3366633|3466632|3466632|3299967|3299967|108
973810800000|2000-11-09 23:00:00|3299967|3299967|3299967|3299967|3299967|3299967|3299967|3299967|30
974156400000|2000-11-13 23:00:00|3333300|3333300|3166635|3166635|3333300|3333300|3133302|3133302|105
974242800000|2000-11-14 23:00:00|3133302|3133302|3099969|3099969|3133302|3133302|3066636|3066636|15
974329200000|2000-11-15 23:00:00|3199968|3199968|3199968|3199968|3199968|3199968|3166635|3166635|60
974415600000|2000-11-16 23:00:00|3199968|3199968|3333300|3333300|3333300|3333300|3199968|3199968|108
974934000000|2000-11-22 23:00:00|3166635|3166635|3166635|3166635|3166635|3166635|3166635|3166635|990
975020400000|2000-11-23 23:00:00|3299967|3299967|3299967|3299967|3299967|3299967|3299967|3299967|18
975279600000|2000-11-26 23:00:00|3216634.5|3216634.5|3199968|3199968|3216634.5|3216634.5|3199968|3199968|174
975452400000|2000-11-28 23:00:00|3299967|3299967|3299967|3299967|3299967|3299967|3233301|3233301|24
975538800000|2000-11-29 23:00:00|3166635|3166635|3183301.5|3183301.5|3233301|3233301|3133302|3133302|117
975884400000|2000-12-03 23:00:00|3133302|3133302|3133302|3133302|3133302|3133302|3116635.5|3116635.5|30
976057200000|2000-12-05 23:00:00|2999970|2999970|2933304|2933304|2999970|2999970|2899971|2899971|129
976143600000|2000-12-06 23:00:00|2933304|2933304|2966637|2966637|2966637|2966637|2899971|2899971|99
976230000000|2000-12-07 23:00:00|2966637|2966637|2966637|2966637|2966637|2966637|2966637|2966637|18
976489200000|2000-12-10 23:00:00|2933304|2933304|2833305|2833305|2933304|2933304|2833305|2833305|12
976575600000|2000-12-11 23:00:00|2933304|2933304|2933304|2933304|2933304|2933304|2933304|2933304|3
976662000000|2000-12-12 23:00:00|2849971.5|2849971.5|2866638|2866638|2866638|2866638|2849971.5|2849971.5|57
976748400000|2000-12-13 23:00:00|2833305|2833305|2904404.289|2904404.289|2999970|2999970|2833305|2833305|774
976834800000|2000-12-14 23:00:00|2903304.3|2903304.3|2983303.5|2983303.5|3066636|3066636|2903304.3|2903304.3|297
977094000000|2000-12-17 23:00:00|2982636.84|2982636.84|3033303|3033303|3033303|3033303|2966637|2966637|84
977180400000|2000-12-18 23:00:00|3006636.6|3006636.6|2833305|2833305|3006636.6|3006636.6|2833305|2833305|69
977266800000|2000-12-19 23:00:00|2833305|2833305|2766639|2766639|2866638|2866638|2733306|2733306|84
977353200000|2000-12-20 23:00:00|2833305|2833305|2833305|2833305|2833305|2833305|2833305|2833305|15
977439600000|2000-12-21 23:00:00|2833305|2833305|2799972|2799972|2833305|2833305|2799972|2799972|225
977871600000|2000-12-26 23:00:00|2799972|2799972|2799972|2799972|2799972|2799972|2799972|2799972|75
977958000000|2000-12-27 23:00:00|2799972|2799972|2766639|2766639|2799972|2799972|2766639|2766639|138
978044400000|2000-12-28 23:00:00|2833305|2833305|2759972.4|2759972.4|2833305|2833305|2749972.5|2749972.5|303
978390000000|2001-01-01 23:00:00|2949970.5|2949970.5|2932770.672|2932770.672|2999970|2999970|2866638|2866638|192
978476400000|2001-01-02 23:00:00|2816638.5|2816638.5|2799972|2799972|2816638.5|2816638.5|2766639|2766639|108
978562800000|2001-01-03 23:00:00|2833305|2833305|2833305|2833305|2883304.5|2883304.5|2833305|2833305|963
978649200000|2001-01-04 23:00:00|2916637.5|2916637.5|2916637.5|2916637.5|2916637.5|2916637.5|2916637.5|2916637.5|60
978908400000|2001-01-07 23:00:00|3033303|3033303|3033303|3033303|3033303|3033303|2933304|2933304|42
978994800000|2001-01-08 23:00:00|2999970|2999970|3006636.6|3006636.6|3033303|3033303|2986636.8|2986636.8|222
979081200000|2001-01-09 23:00:00|3066636|3066636|3066636|3066636|3066636|3066636|2999970|2999970|276
979167600000|2001-01-10 23:00:00|3149968.5|3149968.5|3066636|3066636|3149968.5|3149968.5|3066636|3066636|9
979254000000|2001-01-11 23:00:00|3066636|3066636|3099969|3099969|3099969|3099969|3066636|3066636|105
979513200000|2001-01-14 23:00:00|3033303|3033303|3009969.9|3009969.9|3066636|3066636|2999970|2999970|270
979599600000|2001-01-15 23:00:00|3033303|3033303|3095035.716|3095035.716|3099969|3099969|3009603.237|3009603.237|1131
979686000000|2001-01-16 23:00:00|3196634.7|3196634.7|3199968|3199968|3199968|3199968|3166635|3166635|75
979772400000|2001-01-17 23:00:00|3233301|3233301|3263300.7|3263300.7|3316633.5|3316633.5|3166635|3166635|282
979858800000|2001-01-18 23:00:00|3316633.5|3316633.5|3299967|3299967|3316633.5|3316633.5|3233301|3233301|294
980118000000|2001-01-21 23:00:00|3233301|3233301|3499965|3499965|3499965|3499965|3233301|3233301|60
980204400000|2001-01-22 23:00:00|3499965|3499965|3466632|3466632|3499965|3499965|3433299|3433299|81
980290800000|2001-01-23 23:00:00|3466632|3466632|3466632|3466632|3716629.5|3716629.5|3466632|3466632|0
980377200000|2001-01-24 23:00:00|3466632|3466632|3466632|3466632|3499965|3499965|3433299|3433299|108
980463600000|2001-01-25 23:00:00|3466632|3466632|3466632|3466632|3466632|3466632|3466632|3466632|3
980722800000|2001-01-28 23:00:00|3466632|3466632|3433299|3433299|3466632|3466632|3433299|3433299|6
980809200000|2001-01-29 23:00:00|3399966|3399966|3399966|3399966|3399966|3399966|3399966|3399966|9
980895600000|2001-01-30 23:00:00|3349966.5|3349966.5|3266634|3266634|3349966.5|3349966.5|3266634|3266634|36
980982000000|2001-01-31 23:00:00|3236634.3|3236634.3|3236634.3|3236634.3|3236634.3|3236634.3|3236634.3|3236634.3|90
981068400000|2001-02-01 23:00:00|3266634|3266634|3133302|3133302|3266634|3266634|3133302|3133302|51
981327600000|2001-02-04 23:00:00|3149968.5|3149968.5|3166635|3166635|3166635|3166635|3099969|3099969|618
981414000000|2001-02-05 23:00:00|3166635|3166635|3166635|3166635|3166635|3166635|3166635|3166635|12
981500400000|2001-02-06 23:00:00|3099969|3099969|3166635|3166635|3183301.5|3183301.5|3099969|3099969|141
981673200000|2001-02-08 23:00:00|3233301|3233301|3233301|3233301|3253300.8|3253300.8|3233301|3233301|177
981932400000|2001-02-11 23:00:00|3233301|3233301|3233301|3233301|3233301|3233301|3233301|3233301|9
982018800000|2001-02-12 23:00:00|3266634|3266634|3266634|3266634|3266634|3266634|3266634|3266634|60
982105200000|2001-02-13 23:00:00|3229967.7|3229967.7|3183301.5|3183301.5|3229967.7|3229967.7|3183301.5|3183301.5|15
982191600000|2001-02-14 23:00:00|3266634|3266634|3333300|3333300|3333300|3333300|3266634|3266634|87
982278000000|2001-02-15 23:00:00|3316633.5|3316633.5|3333300|3333300|3399966|3399966|3316633.5|3316633.5|54
982623600000|2001-02-19 23:00:00|3299967|3299967|3299967|3299967|3299967|3299967|3299967|3299967|30
982710000000|2001-02-20 23:00:00|3266634|3266634|3266634|3266634|3266634|3266634|3266634|3266634|3
982882800000|2001-02-22 23:00:00|3166635|3166635|3166635|3166635|3166635|3166635|3166635|3166635|123
983228400000|2001-02-26 23:00:00|3233301|3233301|3233301|3233301|3233301|3233301|3233301|3233301|18
983314800000|2001-02-27 23:00:00|3249967.5|3249967.5|3283300.5|3283300.5|3283300.5|3283300.5|3249967.5|3249967.5|33
983401200000|2001-02-28 23:00:00|3283300.5|3283300.5|3249967.5|3249967.5|3283300.5|3283300.5|3249967.5|3249967.5|15
983487600000|2001-03-01 23:00:00|3253300.8|3253300.8|3239967.6|3239967.6|3253300.8|3253300.8|3239967.6|3239967.6|15
983746800000|2001-03-04 23:00:00|3239967.6|3239967.6|3166635|3166635|3239967.6|3239967.6|2953303.8|2953303.8|0
983919600000|2001-03-06 23:00:00|3166635|3166635|3166635|3166635|3166635|3166635|3166635|3166635|6
984092400000|2001-03-08 23:00:00|3166635|3166635|3116635.5|3116635.5|3166635|3166635|3116635.5|3116635.5|12
984351600000|2001-03-11 23:00:00|3249967.5|3249967.5|3183301.5|3183301.5|3249967.5|3249967.5|3183301.5|3183301.5|6
984438000000|2001-03-12 23:00:00|3099969|3099969|3099969|3099969|3099969|3099969|3099969|3099969|6
984524400000|2001-03-13 23:00:00|3049969.5|3049969.5|2916637.5|2916637.5|3049969.5|3049969.5|2916637.5|2916637.5|42
984610800000|2001-03-14 23:00:00|2999970|2999970|2966637|2966637|2999970|2999970|2966637|2966637|36
984697200000|2001-03-15 23:00:00|2883304.5|2883304.5|2859971.4|2859971.4|2883304.5|2883304.5|2856638.1|2856638.1|15
984956400000|2001-03-18 23:00:00|2866638|2866638|2783305.5|2783305.5|2866638|2866638|2766639|2766639|33
985042800000|2001-03-19 23:00:00|2759972.4|2759972.4|2753305.8|2753305.8|2766639|2766639|2666640|2666640|69
985129200000|2001-03-20 23:00:00|2799972|2799972|2733306|2733306|2799972|2799972|2733306|2733306|15
985215600000|2001-03-21 23:00:00|2713306.2|2713306.2|2773305.6|2773305.6|2773305.6|2773305.6|2699973|2699973|18
985302000000|2001-03-22 23:00:00|2799972|2799972|2776638.9|2776638.9|2799972|2799972|2776638.9|2776638.9|57
985557600000|2001-03-25 22:00:00|2799972|2799972|2899971|2899971|2899971|2899971|2799972|2799972|18
985644000000|2001-03-26 22:00:00|2966637|2966637|2899971|2899971|2966637|2966637|2899971|2899971|75
985730400000|2001-03-27 22:00:00|2866638|2866638|2866638|2866638|2899971|2899971|2866638|2866638|183
985816800000|2001-03-28 22:00:00|2966637|2966637|2766639|2766639|2966637|2966637|2766639|2766639|51
985903200000|2001-03-29 22:00:00|2933304|2933304|2899971|2899971|2999970|2999970|2899971|2899971|84
986248800000|2001-04-02 22:00:00|2833305|2833305|2847471.525|2847471.525|2847471.525|2847471.525|2833305|2833305|9
986335200000|2001-04-03 22:00:00|2833305|2833305|2799972|2799972|2833305|2833305|2766639|2766639|21
986421600000|2001-04-04 22:00:00|2799972|2799972|2766639|2766639|2799972|2799972|2766639|2766639|27
986508000000|2001-04-05 22:00:00|2866638|2866638|2799972|2799972|2899971|2899971|2799972|2799972|24
986767200000|2001-04-08 22:00:00|2769972.3|2769972.3|2766639|2766639|2899971|2899971|2766639|2766639|15
986853600000|2001-04-09 22:00:00|2766639|2766639|2846638.2|2846638.2|2846638.2|2846638.2|2766639|2766639|0
986940000000|2001-04-10 22:00:00|2846638.2|2846638.2|2846638.2|2846638.2|2846638.2|2846638.2|2846638.2|2846638.2|30
987458400000|2001-04-16 22:00:00|2999970|2999970|2999970|2999970|2999970|2999970|2999970|2999970|24
987544800000|2001-04-17 22:00:00|2999970|2999970|3015969.84|3015969.84|3015969.84|3015969.84|2999970|2999970|60
987631200000|2001-04-18 22:00:00|3066636|3066636|3066636|3066636|3066636|3066636|3066636|3066636|6
987976800000|2001-04-22 22:00:00|2999970|2999970|3033303|3033303|3033303|3033303|2999970|2999970|33
988063200000|2001-04-23 22:00:00|2933304|2933304|2933304|2933304|2933304|2933304|2933304|2933304|3
988149600000|2001-04-24 22:00:00|2866638|2866638|2883304.5|2883304.5|2883304.5|2883304.5|2866638|2866638|171
988236000000|2001-04-25 22:00:00|2933304|2933304|2899971|2899971|2999970|2999970|2833305|2833305|45
988668000000|2001-04-30 22:00:00|2899971|2899971|2799972|2799972|2899971|2899971|2799972|2799972|348
988840800000|2001-05-02 22:00:00|2753305.8|2753305.8|2766639|2766639|2799972|2799972|2733306|2733306|33
988927200000|2001-05-03 22:00:00|2799972|2799972|2666640|2666640|2799972|2799972|2633307|2633307|27
989186400000|2001-05-06 22:00:00|2699973|2699973|2733306|2733306|2749972.5|2749972.5|2699973|2699973|93
989272800000|2001-05-07 22:00:00|2866638|2866638|2699973|2699973|2866638|2866638|2699973|2699973|9
989445600000|2001-05-09 22:00:00|2766639|2766639|2759972.4|2759972.4|2773305.6|2773305.6|2749972.5|2749972.5|24
989791200000|2001-05-13 22:00:00|2699973|2699973|2659373.406|2659373.406|2699973|2699973|2639973.6|2639973.6|147
989877600000|2001-05-14 22:00:00|2639973.6|2639973.6|2569974.3|2569974.3|2666640|2666640|2566641|2566641|252
989964000000|2001-05-15 22:00:00|2599974|2599974|2599974|2599974|2619973.8|2619973.8|2566641|2566641|396
990050400000|2001-05-16 22:00:00|2733306|2733306|2716639.5|2716639.5|2733306|2733306|2716639.5|2716639.5|78
990136800000|2001-05-17 22:00:00|2766639|2766639|2849971.5|2849971.5|2899971|2899971|2766639|2766639|126
990396000000|2001-05-20 22:00:00|2733306|2733306|2699973|2699973|2749972.5|2749972.5|2699973|2699973|54
990482400000|2001-05-21 22:00:00|2766639|2766639|2816638.5|2816638.5|2816638.5|2816638.5|2733306|2733306|51
990568800000|2001-05-22 22:00:00|2816638.5|2816638.5|2833305|2833305|2833305|2833305|2816638.5|2816638.5|63
990741600000|2001-05-24 22:00:00|2843304.9|2843304.9|2783305.5|2783305.5|2843304.9|2843304.9|2766639|2766639|1851
991000800000|2001-05-27 22:00:00|2799972|2799972|2799972|2799972|2799972|2799972|2799972|2799972|30
991087200000|2001-05-28 22:00:00|2833305|2833305|2766639|2766639|2833305|2833305|2761105.722|2761105.722|1179
991173600000|2001-05-29 22:00:00|2783305.5|2783305.5|2783305.5|2783305.5|2783305.5|2783305.5|2783305.5|2783305.5|3
991260000000|2001-05-30 22:00:00|2749972.5|2749972.5|2753305.8|2753305.8|2753305.8|2753305.8|2733306|2733306|33
991346400000|2001-05-31 22:00:00|2799972|2799972|2789972.1|2789972.1|2799972|2799972|2783305.5|2783305.5|27
991778400000|2001-06-05 22:00:00|2779972.2|2779972.2|2759972.4|2759972.4|2779972.2|2779972.2|2759972.4|2759972.4|6
991864800000|2001-06-06 22:00:00|2733306|2733306|2666640|2666640|2733306|2733306|2633307|2633307|282
991951200000|2001-06-07 22:00:00|2683306.5|2683306.5|2716639.5|2716639.5|2729972.7|2729972.7|2683306.5|2683306.5|27
992210400000|2001-06-10 22:00:00|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2709972.9|2709972.9|30
992296800000|2001-06-11 22:00:00|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|6
992469600000|2001-06-13 22:00:00|2766639|2766639|2766639|2766639|2776638.9|2776638.9|2766639|2766639|39
992556000000|2001-06-14 22:00:00|2766639|2766639|2709972.9|2709972.9|2783305.5|2783305.5|2709972.9|2709972.9|141
992815200000|2001-06-17 22:00:00|2793305.4|2793305.4|2696639.7|2696639.7|2793305.4|2793305.4|2666640|2666640|15
992901600000|2001-06-18 22:00:00|2686639.8|2686639.8|2649973.5|2649973.5|2686639.8|2686639.8|2649973.5|2649973.5|39
992988000000|2001-06-19 22:00:00|2666640|2666640|2649973.5|2649973.5|2666640|2666640|2633307|2633307|81
993074400000|2001-06-20 22:00:00|2639973.6|2639973.6|2559974.4|2559974.4|2799972|2799972|2549974.5|2549974.5|432
993160800000|2001-06-21 22:00:00|2633307|2633307|2596640.7|2596640.7|2633307|2633307|2466642|2466642|819
993420000000|2001-06-24 22:00:00|2566641|2566641|2573040.936|2573040.936|2573040.936|2573040.936|2549974.5|2549974.5|165
993506400000|2001-06-25 22:00:00|2566641|2566641|2566641|2566641|2573074.269|2573074.269|2566641|2566641|21
993592800000|2001-06-26 22:00:00|2633307|2633307|2599974|2599974|2666640|2666640|2599974|2599974|102
993679200000|2001-06-27 22:00:00|2516641.5|2516641.5|2549974.5|2549974.5|2549974.5|2549974.5|2433309|2433309|177
993765600000|2001-06-28 22:00:00|2486641.8|2486641.8|2466642|2466642|2653306.8|2653306.8|2466642|2466642|75
994024800000|2001-07-01 22:00:00|2536641.3|2536641.3|2499975|2499975|2536641.3|2536641.3|2499975|2499975|12
994111200000|2001-07-02 22:00:00|2583307.5|2583307.5|2599974|2599974|2599974|2599974|2566641|2566641|36
994197600000|2001-07-03 22:00:00|2666640|2666640|2733306|2733306|2733306|2733306|2666640|2666640|90
994284000000|2001-07-04 22:00:00|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|3
994370400000|2001-07-05 22:00:00|2749972.5|2749972.5|2749972.5|2749972.5|2783305.5|2783305.5|2749972.5|2749972.5|18
994629600000|2001-07-08 22:00:00|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|6
994716000000|2001-07-09 22:00:00|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|48
994802400000|2001-07-10 22:00:00|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|9
994888800000|2001-07-11 22:00:00|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2749972.5|2716639.5|2716639.5|21
994975200000|2001-07-12 22:00:00|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|2716639.5|21
995234400000|2001-07-15 22:00:00|2666640|2666640|2733306|2733306|2733306|2733306|2666640|2666640|105
995407200000|2001-07-17 22:00:00|2636640.3|2636640.3|2666640|2666640|2666640|2666640|2633307|2633307|33
995493600000|2001-07-18 22:00:00|2733306|2733306|2733306|2733306|2733306|2733306|2716639.5|2716639.5|117
995580000000|2001-07-19 22:00:00|2743305.9|2743305.9|2749972.5|2749972.5|2766639|2766639|2743305.9|2743305.9|48
995925600000|2001-07-23 22:00:00|2666640|2666640|2716639.5|2716639.5|2716639.5|2716639.5|2666640|2666640|12
996012000000|2001-07-24 22:00:00|2749972.5|2749972.5|2666640|2666640|2749972.5|2749972.5|2666640|2666640|12
996098400000|2001-07-25 22:00:00|2633307|2633307|2633307|2633307|2633307|2633307|2633307|2633307|15
996184800000|2001-07-26 22:00:00|2666640|2666640|2666640|2666640|2666640|2666640|2666640|2666640|54
996444000000|2001-07-29 22:00:00|2666640|2666640|2666640|2666640|2666640|2666640|2666640|2666640|27
996530400000|2001-07-30 22:00:00|2673306.6|2673306.6|2683306.5|2683306.5|2683306.5|2683306.5|2673306.6|2673306.6|21
996616800000|2001-07-31 22:00:00|2683306.5|2683306.5|2733306|2733306|2733306|2733306|2683306.5|2683306.5|138
996703200000|2001-08-01 22:00:00|2733306|2733306|2733306|2733306|2733306|2733306|2733306|2733306|63
996789600000|2001-08-02 22:00:00|2733306|2733306|2733306|2733306|2733306|2733306|2733306|2733306|6
997048800000|2001-08-05 22:00:00|2766639|2766639|2666640|2666640|2766639|2766639|2666640|2666640|21
997308000000|2001-08-08 22:00:00|2733306|2733306|2733306|2733306|2733306|2733306|2733306|2733306|9
997394400000|2001-08-09 22:00:00|2733306|2733306|2733306|2733306|2733306|2733306|2733306|2733306|75
997653600000|2001-08-12 22:00:00|2766639|2766639|2766639|2766639|2766639|2766639|2766639|2766639|9
997740000000|2001-08-13 22:00:00|2766639|2766639|2749972.5|2749972.5|2766639|2766639|2749972.5|2749972.5|15
997826400000|2001-08-14 22:00:00|2699973|2699973|2749972.5|2749972.5|2749972.5|2749972.5|2699973|2699973|45
998258400000|2001-08-19 22:00:00|2666640|2666640|2666640|2666640|2666640|2666640|2666640|2666640|30
998344800000|2001-08-20 22:00:00|2666640|2666640|2649973.5|2649973.5|2666640|2666640|2649973.5|2649973.5|12
998863200000|2001-08-26 22:00:00|2733306|2733306|2733306|2733306|2733306|2733306|2733306|2733306|3
998949600000|2001-08-27 22:00:00|2603307.3|2603307.3|2583307.5|2583307.5|2603307.3|2603307.3|2569974.3|2569974.3|15
999036000000|2001-08-28 22:00:00|2549974.5|2549974.5|2466642|2466642|2549974.5|2549974.5|2433309|2433309|354
999122400000|2001-08-29 22:00:00|2533308|2533308|2439975.6|2439975.6|2533308|2533308|2439975.6|2439975.6|96
999208800000|2001-08-30 22:00:00|2433309|2433309|2516641.5|2516641.5|2516641.5|2516641.5|2433309|2433309|60
999468000000|2001-09-02 22:00:00|2466642|2466642|2499975|2499975|2499975|2499975|2433309|2433309|459
999554400000|2001-09-03 22:00:00|2466642|2466642|2449975.5|2449975.5|2466642|2466642|2449975.5|2449975.5|435
999640800000|2001-09-04 22:00:00|2466642|2466642|2533308|2533308|2533308|2533308|2466642|2466642|39
999727200000|2001-09-05 22:00:00|2533308|2533308|2533308|2533308|2533308|2533308|2533308|2533308|3
1000159200000|2001-09-10 22:00:00|2433309|2433309|2399976|2399976|2526341.403|2526341.403|2399976|2399976|207
1000332000000|2001-09-12 22:00:00|2416642.5|2416642.5|2416642.5|2416642.5|2466642|2466642|2416642.5|2416642.5|78
1000418400000|2001-09-13 22:00:00|2433309|2433309|2333310|2333310|2433309|2433309|2333310|2333310|435
1000677600000|2001-09-16 22:00:00|2299977|2299977|2233311|2233311|2299977|2299977|2166645|2166645|147
1000764000000|2001-09-17 22:00:00|2199978|2199978|2183311.5|2183311.5|2199978|2199978|2126645.4|2126645.4|132
1000850400000|2001-09-18 22:00:00|2133312|2133312|2176644.9|2176644.9|2199978|2199978|2133312|2133312|18
1001023200000|2001-09-20 22:00:00|2133312|2133312|1949980.5|1949980.5|2166645|2166645|1949980.5|1949980.5|105
1001282400000|2001-09-23 22:00:00|2066646|2066646|2033313|2033313|2066646|2066646|1999980|1999980|105
1001368800000|2001-09-24 22:00:00|1999980|1999980|1999980|1999980|2016646.5|2016646.5|1999980|1999980|21
1001455200000|2001-09-25 22:00:00|1999980|1999980|1983313.5|1983313.5|1999980|1999980|1983313.5|1983313.5|12
1001541600000|2001-09-26 22:00:00|1949980.5|1949980.5|1983313.5|1983313.5|1983313.5|1983313.5|1833315|1833315|228
1001628000000|2001-09-27 22:00:00|1933314|1933314|1933314|1933314|1976646.9|1976646.9|1849981.5|1849981.5|153
1001887200000|2001-09-30 22:00:00|1933314|1933314|1799982|1799982|1933314|1933314|1799982|1799982|99
1001973600000|2001-10-01 22:00:00|1833315|1833315|1833315|1833315|1833315|1833315|1816648.5|1816648.5|90
1002060000000|2001-10-02 22:00:00|1916647.5|1916647.5|1899981|1899981|1916647.5|1916647.5|1899981|1899981|36
1002146400000|2001-10-03 22:00:00|1999980|1999980|2033313|2033313|2033313|2033313|1966647|1966647|300
1002232800000|2001-10-04 22:00:00|1999980|1999980|2083312.5|2083312.5|2149978.5|2149978.5|1999980|1999980|144
1002492000000|2001-10-07 22:00:00|1999980|1999980|1999980|1999980|1999980|1999980|1999980|1999980|24
1002664800000|2001-10-09 22:00:00|2166645|2166645|2149978.5|2149978.5|2166645|2166645|2149978.5|2149978.5|48
1002751200000|2001-10-10 22:00:00|2199978|2199978|2226644.4|2226644.4|2233311|2233311|2199978|2199978|30
1002837600000|2001-10-11 22:00:00|2233311|2233311|2233311|2233311|2233311|2233311|2233311|2233311|3
1003096800000|2001-10-14 22:00:00|2099979|2099979|2133312|2133312|2133312|2133312|2099979|2099979|15
1003701600000|2001-10-21 22:00:00|2133312|2133312|2133312|2133312|2133312|2133312|2133312|2133312|12
1003788000000|2001-10-22 22:00:00|2116645.5|2116645.5|2099979|2099979|2116645.5|2116645.5|2099979|2099979|42
1003874400000|2001-10-23 22:00:00|2166645|2166645|2166645|2166645|2199978|2199978|2166645|2166645|69
1003960800000|2001-10-24 22:00:00|2166645|2166645|2166645|2166645|2166645|2166645|2166645|2166645|30
1004047200000|2001-10-25 22:00:00|2266644|2266644|2316643.5|2316643.5|2333310|2333310|2266644|2266644|75
1004396400000|2001-10-29 23:00:00|2249977.5|2249977.5|2199978|2199978|2299977|2299977|2199978|2199978|48
1005001200000|2001-11-05 23:00:00|2363309.7|2363309.7|2363309.7|2363309.7|2363309.7|2363309.7|2363309.7|2363309.7|9
1005087600000|2001-11-06 23:00:00|2233311|2233311|2233311|2233311|2233311|2233311|2233311|2233311|6
1005174000000|2001-11-07 23:00:00|2233311|2233311|2233311|2233311|2233311|2233311|2233311|2233311|9
1005519600000|2001-11-11 23:00:00|2099979|2099979|2083312.5|2083312.5|2166645|2166645|2083312.5|2083312.5|45
1005606000000|2001-11-12 23:00:00|2166645|2166645|2156645.1|2156645.1|2166645|2166645|2149978.5|2149978.5|21
1005692400000|2001-11-13 23:00:00|2166645|2166645|2233311|2233311|2233311|2233311|2166645|2166645|27
1005778800000|2001-11-14 23:00:00|2199978|2199978|2216644.5|2216644.5|2216644.5|2216644.5|2199978|2199978|21
1005865200000|2001-11-15 23:00:00|2166645|2166645|2166645|2166645|2166645|2166645|2149978.5|2149978.5|21
1006124400000|2001-11-18 23:00:00|2166645|2166645|2166645|2166645|2166645|2166645|2129978.7|2129978.7|141
1006210800000|2001-11-19 23:00:00|2199978|2199978|2199978|2199978|2199978|2199978|2199978|2199978|30
1006297200000|2001-11-20 23:00:00|2166645|2166645|2166645|2166645|2166645|2166645|2166645|2166645|15
1006383600000|2001-11-21 23:00:00|2199978|2199978|2199978|2199978|2216644.5|2216644.5|2199978|2199978|42
1006729200000|2001-11-25 23:00:00|2136645.3|2136645.3|2133312|2133312|2136645.3|2136645.3|2133312|2133312|66
1006902000000|2001-11-27 23:00:00|2133312|2133312|2133312|2133312|2133312|2133312|2133312|2133312|3
1006988400000|2001-11-28 23:00:00|2166645|2166645|2166645|2166645|2199978|2199978|2166645|2166645|633
1007074800000|2001-11-29 23:00:00|2333310|2333310|2233311|2233311|2333310|2333310|2233311|2233311|12
1007334000000|2001-12-02 23:00:00|2266644|2266644|2333310|2333310|2333310|2333310|2266644|2266644|300
1007420400000|2001-12-03 23:00:00|2283310.5|2283310.5|2283310.5|2283310.5|2333310|2333310|2283310.5|2283310.5|39
1007506800000|2001-12-04 23:00:00|2333310|2333310|2329976.7|2329976.7|2333310|2333310|2299977|2299977|36
1007593200000|2001-12-05 23:00:00|2333310|2333310|2316643.5|2316643.5|2333310|2333310|2299977|2299977|108
1007679600000|2001-12-06 23:00:00|2233311|2233311|2299977|2299977|2299977|2299977|2233311|2233311|15
1007938800000|2001-12-09 23:00:00|2333310|2333310|2166645|2166645|2333310|2333310|2166645|2166645|15
1008025200000|2001-12-10 23:00:00|2233311|2233311|2233311|2233311|2233311|2233311|2233311|2233311|3
1008111600000|2001-12-11 23:00:00|2266644|2266644|2266644|2266644|2266644|2266644|2266644|2266644|6
1008198000000|2001-12-12 23:00:00|2266644|2266644|2266644|2266644|2266644|2266644|2266644|2266644|3
1008284400000|2001-12-13 23:00:00|2203311.3|2203311.3|2199978|2199978|2203311.3|2203311.3|2199978|2199978|21
1008543600000|2001-12-16 23:00:00|2233311|2233311|2133312|2133312|2233311|2233311|2133312|2133312|33
1008630000000|2001-12-17 23:00:00|2149978.5|2149978.5|2199978|2199978|2199978|2199978|2149978.5|2149978.5|2529
1008716400000|2001-12-18 23:00:00|2149978.5|2149978.5|2149978.5|2149978.5|2149978.5|2149978.5|2149978.5|2149978.5|18
1008802800000|2001-12-19 23:00:00|2116645.5|2116645.5|2163311.7|2163311.7|2163311.7|2163311.7|2116645.5|2116645.5|6
1008889200000|2001-12-20 23:00:00|2166645|2166645|2166645|2166645|2166645|2166645|2116645.5|2116645.5|27
1009407600000|2001-12-26 23:00:00|2166645|2166645|2266644|2266644|2266644|2266644|2166645|2166645|30
1009494000000|2001-12-27 23:00:00|2283310.5|2283310.5|2299977|2299977|2299977|2299977|2283310.5|2283310.5|48
1009926000000|2002-01-01 23:00:00|2333310|2333310|2333310|2333310|2399976|2399976|2333310|2333310|621
1010012400000|2002-01-02 23:00:00|2399976|2399976|2416642.5|2416642.5|2449975.5|2449975.5|2399976|2399976|111
1010098800000|2002-01-03 23:00:00|2383309.5|2383309.5|2433309|2433309|2449975.5|2449975.5|2383309.5|2383309.5|84
1010358000000|2002-01-06 23:00:00|2416642.5|2416642.5|2449975.5|2449975.5|2449975.5|2449975.5|2416642.5|2416642.5|51
1010444400000|2002-01-07 23:00:00|2483308.5|2483308.5|2416642.5|2416642.5|2483308.5|2483308.5|2399976|2399976|141
1010530800000|2002-01-08 23:00:00|2416642.5|2416642.5|2466642|2466642|2466642|2466642|2416642.5|2416642.5|51
1010617200000|2002-01-09 23:00:00|2483308.5|2483308.5|2433309|2433309|2483308.5|2483308.5|2433309|2433309|33
1010703600000|2002-01-10 23:00:00|2433309|2433309|2383309.5|2383309.5|2433309|2433309|2333310|2333310|156
1010962800000|2002-01-13 23:00:00|2349976.5|2349976.5|2349976.5|2349976.5|2349976.5|2349976.5|2349976.5|2349976.5|6
1011049200000|2002-01-14 23:00:00|2333310|2333310|2333310|2333310|2333310|2333310|2329976.7|2329976.7|36
1011135600000|2002-01-15 23:00:00|2299977|2299977|2299977|2299977|2299977|2299977|2299977|2299977|12
1011222000000|2002-01-16 23:00:00|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|3
1011308400000|2002-01-17 23:00:00|2366643|2366643|2366643|2366643|2366643|2366643|2366643|2366643|3
1011567600000|2002-01-20 23:00:00|2333310|2333310|2383309.5|2383309.5|2416642.5|2416642.5|2333310|2333310|24
1011654000000|2002-01-21 23:00:00|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2383309.5|2383309.5|102
1011740400000|2002-01-22 23:00:00|2383309.5|2383309.5|2426642.4|2426642.4|2433309|2433309|2383309.5|2383309.5|123
1011826800000|2002-01-23 23:00:00|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|12
1011913200000|2002-01-24 23:00:00|2499975|2499975|2499975|2499975|2499975|2499975|2499975|2499975|3
1012258800000|2002-01-28 23:00:00|2483308.5|2483308.5|2499975|2499975|2499975|2499975|2483308.5|2483308.5|150
1012431600000|2002-01-30 23:00:00|2499975|2499975|2533308|2533308|2533308|2533308|2499975|2499975|27
1012518000000|2002-01-31 23:00:00|2533308|2533308|2599974|2599974|2599974|2599974|2533308|2533308|21
1012777200000|2002-02-03 23:00:00|2549974.5|2549974.5|2589974.1|2589974.1|2589974.1|2589974.1|2549974.5|2549974.5|45
1012863600000|2002-02-04 23:00:00|2566641|2566641|2549974.5|2549974.5|2566641|2566641|2549974.5|2549974.5|9
1013036400000|2002-02-06 23:00:00|2533308|2533308|2533308|2533308|2533308|2533308|2533308|2533308|3
1013122800000|2002-02-07 23:00:00|2499975|2499975|2433309|2433309|2499975|2499975|2433309|2433309|75
1013382000000|2002-02-10 23:00:00|2499975|2499975|2499975|2499975|2499975|2499975|2499975|2499975|87
1013468400000|2002-02-11 23:00:00|2533308|2533308|2533308|2533308|2533308|2533308|2533308|2533308|3
1013986800000|2002-02-17 23:00:00|2566641|2566641|2499975|2499975|2566641|2566641|2499975|2499975|9
1014073200000|2002-02-18 23:00:00|2466642|2466642|2416642.5|2416642.5|2466642|2466642|2366643|2366643|426
1014159600000|2002-02-19 23:00:00|2449975.5|2449975.5|2483308.5|2483308.5|2499975|2499975|2449975.5|2449975.5|51
1014332400000|2002-02-21 23:00:00|2483308.5|2483308.5|2483308.5|2483308.5|2483308.5|2483308.5|2466642|2466642|30
1014591600000|2002-02-24 23:00:00|2516641.5|2516641.5|2583307.5|2583307.5|2583307.5|2583307.5|2516641.5|2516641.5|42
1014678000000|2002-02-25 23:00:00|2599974|2599974|2583307.5|2583307.5|2616640.5|2616640.5|2583307.5|2583307.5|123
1014764400000|2002-02-26 23:00:00|2633307|2633307|2626640.4|2626640.4|2633307|2633307|2599974|2599974|24
1014850800000|2002-02-27 23:00:00|2599974|2599974|2603307.3|2603307.3|2616640.5|2616640.5|2599974|2599974|435
1014937200000|2002-02-28 23:00:00|2599974|2599974|2626640.4|2626640.4|2626640.4|2626640.4|2599974|2599974|132
1015196400000|2002-03-03 23:00:00|2633307|2633307|2666640|2666640|2683306.5|2683306.5|2633307|2633307|162
1015282800000|2002-03-04 23:00:00|2716639.5|2716639.5|2759972.4|2759972.4|2759972.4|2759972.4|2689973.1|2689973.1|168
1015369200000|2002-03-05 23:00:00|2733306|2733306|2733306|2733306|2733306|2733306|2716639.5|2716639.5|153
1015455600000|2002-03-06 23:00:00|2733306|2733306|2653306.8|2653306.8|2733306|2733306|2653306.8|2653306.8|54
1015542000000|2002-03-07 23:00:00|2749972.5|2749972.5|2666640|2666640|2749972.5|2749972.5|2666640|2666640|237
1015801200000|2002-03-10 23:00:00|2733306|2733306|2683306.5|2683306.5|2733306|2733306|2683306.5|2683306.5|24
1015887600000|2002-03-11 23:00:00|2699973|2699973|2633307|2633307|2699973|2699973|2633307|2633307|15
1015974000000|2002-03-12 23:00:00|2649973.5|2649973.5|2599974|2599974|2649973.5|2649973.5|2599974|2599974|39
1016060400000|2002-03-13 23:00:00|2633307|2633307|2633307|2633307|2633307|2633307|2633307|2633307|3
1016146800000|2002-03-14 23:00:00|2633307|2633307|2643306.9|2643306.9|2643306.9|2643306.9|2616640.5|2616640.5|159
1016406000000|2002-03-17 23:00:00|2643306.9|2643306.9|2666640|2666640|2666640|2666640|2643306.9|2643306.9|27
1016492400000|2002-03-18 23:00:00|2666640|2666640|2683306.5|2683306.5|2699973|2699973|2649973.5|2649973.5|432
1016578800000|2002-03-19 23:00:00|2666640|2666640|2656640.1|2656640.1|2666640|2666640|2656640.1|2656640.1|126
1016665200000|2002-03-20 23:00:00|2656640.1|2656640.1|2666640|2666640|2666640|2666640|2633307|2633307|207
1016751600000|2002-03-21 23:00:00|2666640|2666640|2666640|2666640|2733306|2733306|2666640|2666640|18
1017010800000|2002-03-24 23:00:00|2733306|2733306|2749972.5|2749972.5|2749972.5|2749972.5|2733306|2733306|15
1017097200000|2002-03-25 23:00:00|2666640|2666640|2516641.5|2516641.5|2666640|2666640|2433309|2433309|264
1017183600000|2002-03-26 23:00:00|2516641.5|2516641.5|2499975|2499975|2516641.5|2516641.5|2499975|2499975|15
1017698400000|2002-04-01 22:00:00|2566641|2566641|2566641|2566641|2566641|2566641|2533308|2533308|15
1018216800000|2002-04-07 22:00:00|2599974|2599974|2466642|2466642|2599974|2599974|2466642|2466642|9
1018303200000|2002-04-08 22:00:00|2529974.7|2529974.7|2529974.7|2529974.7|2529974.7|2529974.7|2529974.7|2529974.7|21
1018476000000|2002-04-10 22:00:00|2499975|2499975|2449975.5|2449975.5|2499975|2499975|2449975.5|2449975.5|147
1018562400000|2002-04-11 22:00:00|2449975.5|2449975.5|2439975.6|2439975.6|2449975.5|2449975.5|2439975.6|2439975.6|63
1018821600000|2002-04-14 22:00:00|2433309|2433309|2433309|2433309|2433309|2433309|2433309|2433309|9
1018908000000|2002-04-15 22:00:00|2433309|2433309|2433309|2433309|2433309|2433309|2433309|2433309|333
1018994400000|2002-04-16 22:00:00|2466642|2466642|2466642|2466642|2466642|2466642|2466642|2466642|6
1019080800000|2002-04-17 22:00:00|2423309.1|2423309.1|2423309.1|2423309.1|2449975.5|2449975.5|2423309.1|2423309.1|75
1019167200000|2002-04-18 22:00:00|2416642.5|2416642.5|2399976|2399976|2416642.5|2416642.5|2399976|2399976|105
1019426400000|2002-04-21 22:00:00|2399976|2399976|2399976|2399976|2399976|2399976|2399976|2399976|6
1019512800000|2002-04-22 22:00:00|2289977.1|2289977.1|2299977|2299977|2299977|2299977|2289977.1|2289977.1|33
1019599200000|2002-04-23 22:00:00|2343309.9|2343309.9|2316643.5|2316643.5|2343309.9|2343309.9|2316643.5|2316643.5|72
1019685600000|2002-04-24 22:00:00|2333310|2333310|2326643.4|2326643.4|2333310|2333310|2303310.3|2303310.3|81
1020117600000|2002-04-29 22:00:00|2283310.5|2283310.5|2266644|2266644|2283310.5|2283310.5|2249977.5|2249977.5|36
1020204000000|2002-04-30 22:00:00|2349976.5|2349976.5|2316643.5|2316643.5|2349976.5|2349976.5|2316643.5|2316643.5|42
1020290400000|2002-05-01 22:00:00|2399976|2399976|2349976.5|2349976.5|2399976|2399976|2349976.5|2349976.5|390
1020376800000|2002-05-02 22:00:00|2416642.5|2416642.5|2399976|2399976|2416642.5|2416642.5|2383309.5|2383309.5|69
1020636000000|2002-05-05 22:00:00|2366643|2366643|2333310|2333310|2366643|2366643|2333310|2333310|30
1020722400000|2002-05-06 22:00:00|2333310|2333310|2299977|2299977|2366643|2366643|2299977|2299977|42
1020808800000|2002-05-07 22:00:00|2426642.4|2426642.4|2383309.5|2383309.5|2426642.4|2426642.4|2349976.5|2349976.5|69
1020981600000|2002-05-09 22:00:00|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|2416642.5|27
1021240800000|2002-05-12 22:00:00|2383309.5|2383309.5|2349976.5|2349976.5|2383309.5|2383309.5|2316643.5|2316643.5|120
1021327200000|2002-05-13 22:00:00|2356643.1|2356643.1|2283310.5|2283310.5|2356643.1|2356643.1|2266644|2266644|1851
1021413600000|2002-05-14 22:00:00|2266644|2266644|2249977.5|2249977.5|2266644|2266644|2233311|2233311|606
1021500000000|2002-05-15 22:00:00|2266644|2266644|2199978|2199978|2266644|2266644|2199978|2199978|39
1021586400000|2002-05-16 22:00:00|2216644.5|2216644.5|2316643.5|2316643.5|2316643.5|2316643.5|2216644.5|2216644.5|459
1022018400000|2002-05-21 22:00:00|2266644|2266644|2249977.5|2249977.5|2266644|2266644|2249977.5|2249977.5|9
1022104800000|2002-05-22 22:00:00|2219977.8|2219977.8|2249977.5|2249977.5|2249977.5|2249977.5|2219977.8|2219977.8|15
1022191200000|2002-05-23 22:00:00|2216644.5|2216644.5|2166645|2166645|2216644.5|2216644.5|2166645|2166645|120
1022450400000|2002-05-26 22:00:00|2166645|2166645|2166645|2166645|2166645|2166645|2149978.5|2149978.5|249
1022536800000|2002-05-27 22:00:00|2149978.5|2149978.5|2066646|2066646|2149978.5|2149978.5|2066646|2066646|441
1022623200000|2002-05-28 22:00:00|2116645.5|2116645.5|2099979|2099979|2116645.5|2116645.5|2099979|2099979|54
1022709600000|2002-05-29 22:00:00|2116645.5|2116645.5|2249977.5|2249977.5|2249977.5|2249977.5|2116645.5|2116645.5|24
1022796000000|2002-05-30 22:00:00|2266644|2266644|2166645|2166645|2333310|2333310|2166645|2166645|573
1023055200000|2002-06-02 22:00:00|2199978|2199978|2149978.5|2149978.5|2199978|2199978|2149978.5|2149978.5|69
1023141600000|2002-06-03 22:00:00|2106645.6|2106645.6|2199978|2199978|2216644.5|2216644.5|2106645.6|2106645.6|201
1023314400000|2002-06-05 22:00:00|2266644|2266644|2299977|2299977|2299977|2299977|2266644|2266644|18
1023400800000|2002-06-06 22:00:00|2266644|2266644|2266644|2266644|2266644|2266644|2266644|2266644|21
1023660000000|2002-06-09 22:00:00|2299977|2299977|2283310.5|2283310.5|2299977|2299977|2283310.5|2283310.5|45
1023746400000|2002-06-10 22:00:00|2266644|2266644|2266644|2266644|2266644|2266644|2266644|2266644|3
1023832800000|2002-06-11 22:00:00|2216644.5|2216644.5|2216644.5|2216644.5|2216644.5|2216644.5|2216644.5|2216644.5|6
1023919200000|2002-06-12 22:00:00|2283310.5|2283310.5|2249977.5|2249977.5|2283310.5|2283310.5|2246644.2|2246644.2|405
1024005600000|2002-06-13 22:00:00|2216644.5|2216644.5|2216644.5|2216644.5|2216644.5|2216644.5|2216644.5|2216644.5|15
1024351200000|2002-06-17 22:00:00|2266644|2266644|2266644|2266644|2266644|2266644|2266644|2266644|3
1024437600000|2002-06-18 22:00:00|2249977.5|2249977.5|2149978.5|2149978.5|2249977.5|2249977.5|2149978.5|2149978.5|678
1024524000000|2002-06-19 22:00:00|2166645|2166645|2166645|2166645|2166645|2166645|2166645|2166645|6
1024610400000|2002-06-20 22:00:00|2116645.5|2116645.5|2116645.5|2116645.5|2119978.8|2119978.8|2116645.5|2116645.5|60
1024869600000|2002-06-23 22:00:00|2083312.5|2083312.5|2039979.6|2039979.6|2083312.5|2083312.5|2039979.6|2039979.6|48
1024956000000|2002-06-24 22:00:00|2199978|2199978|2036646.3|2036646.3|2199978|2199978|2033313|2033313|969
1025042400000|2002-06-25 22:00:00|2099979|2099979|2133312|2133312|2199978|2199978|2099979|2099979|60
1025128800000|2002-06-26 22:00:00|2199978|2199978|2233311|2233311|2233311|2233311|2199978|2199978|36
1025215200000|2002-06-27 22:00:00|2266644|2266644|2249144.175|2249144.175|2266644|2266644|2199978|2199978|195
1025474400000|2002-06-30 22:00:00|2266644|2266644|2266644|2266644|2266644|2266644|2266644|2266644|39
1025560800000|2002-07-01 22:00:00|2253310.8|2253310.8|2283310.5|2283310.5|2299977|2299977|2249977.5|2249977.5|24
1025647200000|2002-07-02 22:00:00|2266644|2266644|2249977.5|2249977.5|2266644|2266644|2249977.5|2249977.5|9
1025733600000|2002-07-03 22:00:00|2293310.4|2293310.4|2293310.4|2293310.4|2293310.4|2293310.4|2293310.4|2293310.4|6
1025820000000|2002-07-04 22:00:00|2299977|2299977|2269977.3|2269977.3|2299977|2299977|2269977.3|2269977.3|18
1026165600000|2002-07-08 22:00:00|2236644.3|2236644.3|2233311|2233311|2236644.3|2236644.3|2233311|2233311|9
1026252000000|2002-07-09 22:00:00|2219977.8|2219977.8|2216644.5|2216644.5|2219977.8|2219977.8|2216644.5|2216644.5|15
1026338400000|2002-07-10 22:00:00|2166645|2166645|2166645|2166645|2166645|2166645|2166645|2166645|9
1026684000000|2002-07-14 22:00:00|2209977.9|2209977.9|2216644.5|2216644.5|2233311|2233311|2206644.6|2206644.6|45
1026770400000|2002-07-15 22:00:00|2199978|2199978|2199978|2199978|2199978|2199978|2199978|2199978|9
1026856800000|2002-07-16 22:00:00|2133312|2133312|2299977|2299977|2299977|2299977|2133312|2133312|63
1026943200000|2002-07-17 22:00:00|2283310.5|2283310.5|2299977|2299977|2299977|2299977|2283310.5|2283310.5|24
1027029600000|2002-07-18 22:00:00|2296643.7|2296643.7|2296643.7|2296643.7|2296643.7|2296643.7|2296643.7|2296643.7|3
1027375200000|2002-07-22 22:00:00|2139978.6|2139978.6|2279977.2|2279977.2|2279977.2|2279977.2|2139978.6|2139978.6|6
1027461600000|2002-07-23 22:00:00|2099979|2099979|2036646.3|2036646.3|2099979|2099979|2036646.3|2036646.3|51
1027548000000|2002-07-24 22:00:00|2166645|2166645|2149978.5|2149978.5|2166645|2166645|2133312|2133312|18
1027634400000|2002-07-25 22:00:00|2099979|2099979|2099979|2099979|2099979|2099979|2099979|2099979|33
1027893600000|2002-07-28 22:00:00|2116645.5|2116645.5|2116645.5|2116645.5|2116645.5|2116645.5|2116645.5|2116645.5|3
1027980000000|2002-07-29 22:00:00|2149978.5|2149978.5|2166645|2166645|2166645|2166645|2149978.5|2149978.5|54
1028066400000|2002-07-30 22:00:00|2116645.5|2116645.5|2159978.4|2159978.4|2159978.4|2159978.4|2053312.8|2053312.8|33
1028152800000|2002-07-31 22:00:00|2099979|2099979|2066646|2066646|2099979|2099979|2033313|2033313|510
1028239200000|2002-08-01 22:00:00|2033313|2033313|2033313|2033313|2033313|2033313|2033313|2033313|672
1028498400000|2002-08-04 22:00:00|2033313|2033313|2033313|2033313|2033313|2033313|2033313|2033313|3
1028584800000|2002-08-05 22:00:00|2033313|2033313|2033313|2033313|2033313|2033313|2033313|2033313|9
1028671200000|2002-08-06 22:00:00|2033313|2033313|1933314|1933314|2033313|2033313|1933314|1933314|15
1028844000000|2002-08-08 22:00:00|1999980|1999980|1999980|1999980|1999980|1999980|1999980|1999980|66
1029103200000|2002-08-11 22:00:00|1999980|1999980|1999980|1999980|1999980|1999980|1999980|1999980|15
1029189600000|2002-08-12 22:00:00|1999980|1999980|1999980|1999980|1999980|1999980|1999980|1999980|3
1029276000000|2002-08-13 22:00:00|1933314|1933314|1866648|1866648|1933314|1933314|1866648|1866648|135
1029362400000|2002-08-14 22:00:00|1866648|1866648|1866648|1866648|1866648|1866648|1849981.5|1849981.5|54
1029448800000|2002-08-15 22:00:00|1849981.5|1849981.5|1799982|1799982|1849981.5|1849981.5|1783315.5|1783315.5|297
1029708000000|2002-08-18 22:00:00|1799982|1799982|1849981.5|1849981.5|1866648|1866648|1799982|1799982|114
1029794400000|2002-08-19 22:00:00|1966647|1966647|1933314|1933314|1966647|1966647|1899981|1899981|39
1029880800000|2002-08-20 22:00:00|1999980|1999980|1983313.5|1983313.5|1999980|1999980|1983313.5|1983313.5|9
1029967200000|2002-08-21 22:00:00|1999980|1999980|1999980|1999980|2033313|2033313|1993313.4|1993313.4|33
1030053600000|2002-08-22 22:00:00|2033313|2033313|2033313|2033313|2033313|2033313|2033313|2033313|6
1030399200000|2002-08-26 22:00:00|1966647|1966647|1939980.6|1939980.6|1966647|1966647|1939980.6|1939980.6|12
1030485600000|2002-08-27 22:00:00|1999980|1999980|2099979|2099979|2099979|2099979|1966647|1966647|51
1030572000000|2002-08-28 22:00:00|2166645|2166645|2216644.5|2216644.5|2233311|2233311|2166645|2166645|36
1030658400000|2002-08-29 22:00:00|2283310.5|2283310.5|2199978|2199978|2283310.5|2283310.5|2199978|2199978|135
1030917600000|2002-09-01 22:00:00|2149978.5|2149978.5|2166645|2166645|2166645|2166645|2149978.5|2149978.5|621
1031004000000|2002-09-02 22:00:00|2116645.5|2116645.5|2149978.5|2149978.5|2233311|2233311|2116645.5|2116645.5|780
1031090400000|2002-09-03 22:00:00|2099979|2099979|2046646.2|2046646.2|2099979|2099979|2016646.5|2016646.5|348
1031176800000|2002-09-04 22:00:00|2066646|2066646|1983313.5|1983313.5|2083312.5|2083312.5|1983313.5|1983313.5|66
1031263200000|2002-09-05 22:00:00|2099979|2099979|2099979|2099979|2099979|2099979|2099979|2099979|3
1031522400000|2002-09-08 22:00:00|2066646|2066646|2046646.2|2046646.2|2066646|2066646|2046646.2|2046646.2|138
1031695200000|2002-09-10 22:00:00|2099979|2099979|2099979|2099979|2099979|2099979|2099979|2099979|225
1032127200000|2002-09-15 22:00:00|2033313|2033313|2033313|2033313|2033313|2033313|2033313|2033313|12
1032213600000|2002-09-16 22:00:00|2083312.5|2083312.5|2066646|2066646|2083312.5|2083312.5|2033313|2033313|21
1032300000000|2002-09-17 22:00:00|1936647.3|1936647.3|1899981|1899981|1936647.3|1936647.3|1893314.4|1893314.4|339
1032386400000|2002-09-18 22:00:00|1966647|1966647|1899981|1899981|1966647|1966647|1899981|1899981|45
1032472800000|2002-09-19 22:00:00|1849981.5|1849981.5|1933314|1933314|1933314|1933314|1849981.5|1849981.5|585
1032732000000|2002-09-22 22:00:00|1933314|1933314|1933314|1933314|1933314|1933314|1933314|1933314|3
1032818400000|2002-09-23 22:00:00|1883314.5|1883314.5|1819981.8|1819981.8|1883314.5|1883314.5|1816648.5|1816648.5|72
1032904800000|2002-09-24 22:00:00|1799982|1799982|1753315.8|1753315.8|1813315.2|1813315.2|1753315.8|1753315.8|129
1032991200000|2002-09-25 22:00:00|1796648.7|1796648.7|1783315.5|1783315.5|1796648.7|1796648.7|1783315.5|1783315.5|33
1033077600000|2002-09-26 22:00:00|1796648.7|1796648.7|1806648.6|1806648.6|1809981.9|1809981.9|1779982.2|1779982.2|144
1033336800000|2002-09-29 22:00:00|1796648.7|1796648.7|1723316.1|1723316.1|1796648.7|1796648.7|1723316.1|1723316.1|33
1033423200000|2002-09-30 22:00:00|1756649.1|1756649.1|1699983|1699983|1756649.1|1756649.1|1699983|1699983|33
1033509600000|2002-10-01 22:00:00|1716649.5|1716649.5|1729982.7|1729982.7|1746649.2|1746649.2|1716649.5|1716649.5|111
1033596000000|2002-10-02 22:00:00|1666650|1666650|1659983.4|1659983.4|1666650|1666650|1606650.6|1606650.6|192
1033682400000|2002-10-03 22:00:00|1659983.4|1659983.4|1666650|1666650|1696649.7|1696649.7|1649983.5|1649983.5|66
1033941600000|2002-10-06 22:00:00|1733316|1733316|1733316|1733316|1733316|1733316|1733316|1733316|6
1034028000000|2002-10-07 22:00:00|1766649|1766649|1766649|1766649|1766649|1766649|1763315.7|1763315.7|30
1034114400000|2002-10-08 22:00:00|1766649|1766649|1706649.6|1706649.6|1766649|1766649|1706649.6|1706649.6|33
1034200800000|2002-10-09 22:00:00|1783315.5|1783315.5|1733316|1733316|1783315.5|1783315.5|1733316|1733316|57
1034287200000|2002-10-10 22:00:00|1783315.5|1783315.5|1829981.7|1829981.7|1829981.7|1829981.7|1649983.5|1649983.5|81
1034546400000|2002-10-13 22:00:00|1816648.5|1816648.5|1813315.2|1813315.2|1816648.5|1816648.5|1813315.2|1813315.2|30
1034632800000|2002-10-14 22:00:00|1866648|1866648|1883314.5|1883314.5|1883314.5|1883314.5|1866648|1866648|45
1034719200000|2002-10-15 22:00:00|1866648|1866648|1866648|1866648|1866648|1866648|1846648.2|1846648.2|18
1034805600000|2002-10-16 22:00:00|1916647.5|1916647.5|1899981|1899981|1916647.5|1916647.5|1899981|1899981|6
1034892000000|2002-10-17 22:00:00|1916647.5|1916647.5|1866648|1866648|1916647.5|1916647.5|1866648|1866648|33
1035151200000|2002-10-20 22:00:00|1916647.5|1916647.5|1933314|1933314|1933314|1933314|1916647.5|1916647.5|54
1035237600000|2002-10-21 22:00:00|1933314|1933314|1933314|1933314|1933314|1933314|1933314|1933314|15
1035324000000|2002-10-22 22:00:00|1866648|1866648|1783315.5|1783315.5|1866648|1866648|1783315.5|1783315.5|57
1035410400000|2002-10-23 22:00:00|1783315.5|1783315.5|1783315.5|1783315.5|1793315.4|1793315.4|1779982.2|1779982.2|78
1035496800000|2002-10-24 22:00:00|1783315.5|1783315.5|1789982.1|1789982.1|1789982.1|1789982.1|1783315.5|1783315.5|9
1035846000000|2002-10-28 23:00:00|1799982|1799982|1766649|1766649|1833315|1833315|1766649|1766649|1146
1035932400000|2002-10-29 23:00:00|1766649|1766649|1783315.5|1783315.5|1783315.5|1783315.5|1766649|1766649|45
1036018800000|2002-10-30 23:00:00|1809981.9|1809981.9|1773315.6|1773315.6|1809981.9|1809981.9|1733316|1733316|267
1036105200000|2002-10-31 23:00:00|1799982|1799982|1799982|1799982|1799982|1799982|1799982|1799982|3
1036364400000|2002-11-03 23:00:00|1799982|1799982|1796648.7|1796648.7|1809981.9|1809981.9|1766649|1766649|186
1036450800000|2002-11-04 23:00:00|1783315.5|1783315.5|1766649|1766649|1783315.5|1783315.5|1733316|1733316|117
1036537200000|2002-11-05 23:00:00|1766649|1766649|1733316|1733316|1766649|1766649|1733316|1733316|33
1036623600000|2002-11-06 23:00:00|1736649.3|1736649.3|1753315.8|1753315.8|1756649.1|1756649.1|1733316|1733316|36
1036710000000|2002-11-07 23:00:00|1739982.6|1739982.6|1733316|1733316|1739982.6|1739982.6|1733316|1733316|24
1036969200000|2002-11-10 23:00:00|1779982.2|1779982.2|1783315.5|1783315.5|1783315.5|1783315.5|1779982.2|1779982.2|18
1037055600000|2002-11-11 23:00:00|1779982.2|1779982.2|1739982.6|1739982.6|1779982.2|1779982.2|1733316|1733316|12
1037142000000|2002-11-12 23:00:00|1716649.5|1716649.5|1663316.7|1663316.7|1716649.5|1716649.5|1663316.7|1663316.7|96
1037228400000|2002-11-13 23:00:00|1649983.5|1649983.5|1666650|1666650|1666650|1666650|1599984|1599984|114
1037314800000|2002-11-14 23:00:00|1666650|1666650|1659983.4|1659983.4|1666650|1666650|1659983.4|1659983.4|42
1037574000000|2002-11-17 23:00:00|1699983|1699983|1699983|1699983|1716649.5|1716649.5|1699983|1699983|57
1037660400000|2002-11-18 23:00:00|1699983|1699983|1733316|1733316|1733316|1733316|1699983|1699983|42
1037746800000|2002-11-19 23:00:00|1716649.5|1716649.5|1733316|1733316|1733316|1733316|1716649.5|1716649.5|21
1037833200000|2002-11-20 23:00:00|1733316|1733316|1716649.5|1716649.5|1733316|1733316|1716649.5|1716649.5|21
1037919600000|2002-11-21 23:00:00|1749982.5|1749982.5|1699983|1699983|1749982.5|1749982.5|1699983|1699983|354
1038178800000|2002-11-24 23:00:00|1733316|1733316|1733316|1733316|1733316|1733316|1733316|1733316|9
1038265200000|2002-11-25 23:00:00|1716649.5|1716649.5|1716649.5|1716649.5|1716649.5|1716649.5|1716649.5|1716649.5|45
1038351600000|2002-11-26 23:00:00|1699983|1699983|1683316.5|1683316.5|1699983|1699983|1666650|1666650|147
1038438000000|2002-11-27 23:00:00|1699983|1699983|1599984|1599984|1699983|1699983|1599984|1599984|645
1038524400000|2002-11-28 23:00:00|1639983.6|1639983.6|1649983.5|1649983.5|1666650|1666650|1633317|1633317|24
1038783600000|2002-12-01 23:00:00|1649983.5|1649983.5|1666650|1666650|1666650|1666650|1649983.5|1649983.5|612
1038870000000|2002-12-02 23:00:00|1666650|1666650|1626650.4|1626650.4|1666650|1666650|1626650.4|1626650.4|126
1038956400000|2002-12-03 23:00:00|1616650.5|1616650.5|1586650.8|1586650.8|1616650.5|1616650.5|1576650.9|1576650.9|726
1039042800000|2002-12-04 23:00:00|1606650.6|1606650.6|1609983.9|1609983.9|1626650.4|1626650.4|1606650.6|1606650.6|312
1039129200000|2002-12-05 23:00:00|1633317|1633317|1583317.5|1583317.5|1633317|1633317|1583317.5|1583317.5|240
1039388400000|2002-12-08 23:00:00|1616650.5|1616650.5|1623317.1|1623317.1|1633317|1633317|1599984|1599984|297
1039474800000|2002-12-09 23:00:00|1666650|1666650|1699983|1699983|1699983|1699983|1666650|1666650|15
1039561200000|2002-12-10 23:00:00|1766649|1766649|1766649|1766649|1766649|1766649|1766649|1766649|15
1039647600000|2002-12-11 23:00:00|1766649|1766649|1756649.1|1756649.1|1766649|1766649|1733316|1733316|42
1039734000000|2002-12-12 23:00:00|1756649.1|1756649.1|1756649.1|1756649.1|1756649.1|1756649.1|1756649.1|1756649.1|3
1039993200000|2002-12-15 23:00:00|1766649|1766649|1783315.5|1783315.5|1799982|1799982|1766649|1766649|747
1040079600000|2002-12-16 23:00:00|2266644|2266644|2216644.5|2216644.5|2289977.1|2289977.1|2133312|2133312|546
1040166000000|2002-12-17 23:00:00|2233311|2233311|2199978|2199978|2233311|2233311|2183311.5|2183311.5|309
1040252400000|2002-12-18 23:00:00|2233311|2233311|2269977.3|2269977.3|2299977|2299977|2233311|2233311|336
1040338800000|2002-12-19 23:00:00|2299977|2299977|2259977.4|2259977.4|2299977|2299977|2216644.5|2216644.5|237
1040598000000|2002-12-22 23:00:00|2233311|2233311|2233311|2233311|2233311|2233311|2233311|2233311|15
1040943600000|2002-12-26 23:00:00|2216644.5|2216644.5|2233311|2233311|2249977.5|2249977.5|2216644.5|2216644.5|51
1041202800000|2002-12-29 23:00:00|2233311|2233311|2253310.8|2253310.8|2266644|2266644|2233311|2233311|33
1041462000000|2003-01-01 23:00:00|2266644|2266644|2259977.4|2259977.4|2283310.5|2283310.5|2259977.4|2259977.4|432
1041548400000|2003-01-02 23:00:00|2283310.5|2283310.5|2266644|2266644|2283310.5|2283310.5|2266644|2266644|12
1041807600000|2003-01-05 23:00:00|2266644|2266644|2259977.4|2259977.4|2279977.2|2279977.2|2233311|2233311|249
1041894000000|2003-01-06 23:00:00|2233311|2233311|2216311.17|2216311.17|2233311|2233311|2206644.6|2206644.6|837
1041980400000|2003-01-07 23:00:00|2216644.5|2216644.5|2216644.5|2216644.5|2233311|2233311|2216644.5|2216644.5|27
1042066800000|2003-01-08 23:00:00|2216644.5|2216644.5|2266644|2266644|2266644|2266644|2216644.5|2216644.5|210
1042153200000|2003-01-09 23:00:00|2283310.5|2283310.5|2316643.5|2316643.5|2316643.5|2316643.5|2283310.5|2283310.5|300
1042412400000|2003-01-12 23:00:00|2333310|2333310|2316643.5|2316643.5|2333310|2333310|2316643.5|2316643.5|48
1042498800000|2003-01-13 23:00:00|2326643.4|2326643.4|2316643.5|2316643.5|2326643.4|2326643.4|2309976.9|2309976.9|27
1042585200000|2003-01-14 23:00:00|2309976.9|2309976.9|2249977.5|2249977.5|2316643.5|2316643.5|2249977.5|2249977.5|651
1042671600000|2003-01-15 23:00:00|2283310.5|2283310.5|2299977|2299977|2316643.5|2316643.5|2283310.5|2283310.5|231
1042758000000|2003-01-16 23:00:00|2299977|2299977|2276643.9|2276643.9|2299977|2299977|2276643.9|2276643.9|441
1043017200000|2003-01-19 23:00:00|2273310.6|2273310.6|2266644|2266644|2273310.6|2273310.6|2266644|2266644|159
1043103600000|2003-01-20 23:00:00|2299977|2299977|2349976.5|2349976.5|2366643|2366643|2299977|2299977|195
1043190000000|2003-01-21 23:00:00|2323310.1|2323310.1|2353309.8|2353309.8|2383309.5|2383309.5|2293310.4|2293310.4|141
1043276400000|2003-01-22 23:00:00|2389976.1|2389976.1|2349976.5|2349976.5|2399976|2399976|2333310|2333310|3243
1043362800000|2003-01-23 23:00:00|2349976.5|2349976.5|2339976.6|2339976.6|2349976.5|2349976.5|2333310|2333310|723
1043622000000|2003-01-26 23:00:00|2293310.4|2293310.4|2299977|2299977|2299977|2299977|2266644|2266644|75
1043708400000|2003-01-27 23:00:00|2316643.5|2316643.5|2266644|2266644|2316643.5|2316643.5|2226644.4|2226644.4|1359
1043794800000|2003-01-28 23:00:00|2249977.5|2249977.5|2266644|2266644|2299977|2299977|2233311|2233311|84
1043881200000|2003-01-29 23:00:00|2266644|2266644|2266644|2266644|2266644|2266644|2266644|2266644|3
1043967600000|2003-01-30 23:00:00|2233311|2233311|2189978.1|2189978.1|2233311|2233311|2189978.1|2189978.1|174
1044226800000|2003-02-02 23:00:00|2266644|2266644|2216644.5|2216644.5|2266644|2266644|2216644.5|2216644.5|27
1044313200000|2003-02-03 23:00:00|2183311.5|2183311.5|2143311.9|2143311.9|2183311.5|2183311.5|2139978.6|2139978.6|156
1044399600000|2003-02-04 23:00:00|2146645.2|2146645.2|2149978.5|2149978.5|2149978.5|2149978.5|2133312|2133312|21
1044486000000|2003-02-05 23:00:00|2183311.5|2183311.5|2166645|2166645|2183311.5|2183311.5|2166645|2166645|27
1044572400000|2003-02-06 23:00:00|2153311.8|2153311.8|2153311.8|2153311.8|2166645|2166645|2153311.8|2153311.8|588
1044831600000|2003-02-09 23:00:00|2149978.5|2149978.5|2133312|2133312|2156645.1|2156645.1|2133312|2133312|39
1044918000000|2003-02-10 23:00:00|2133312|2133312|2139978.6|2139978.6|2146645.2|2146645.2|2133312|2133312|546
1045004400000|2003-02-11 23:00:00|2133312|2133312|2099979|2099979|2133312|2133312|2099979|2099979|12
1045090800000|2003-02-12 23:00:00|2099979|2099979|2099979|2099979|2116645.5|2116645.5|2099979|2099979|36
1045177200000|2003-02-13 23:00:00|2099979|2099979|2133312|2133312|2133312|2133312|2099979|2099979|249
1045436400000|2003-02-16 23:00:00|2133312|2133312|2149978.5|2149978.5|2149978.5|2149978.5|2133312|2133312|21
1045522800000|2003-02-17 23:00:00|2183311.5|2183311.5|2166645|2166645|2183311.5|2183311.5|2166645|2166645|45
1045695600000|2003-02-19 23:00:00|2156645.1|2156645.1|2099979|2099979|2156645.1|2156645.1|2099979|2099979|30
1045782000000|2003-02-20 23:00:00|2066646|2066646|2033313|2033313|2066646|2066646|2033313|2033313|78
1046041200000|2003-02-23 23:00:00|2033313|2033313|2133312|2133312|2166645|2166645|2016646.5|2016646.5|315
1046127600000|2003-02-24 23:00:00|2133312|2133312|2133312|2133312|2133312|2133312|2133312|2133312|3
1046214000000|2003-02-25 23:00:00|2106645.6|2106645.6|2133312|2133312|2133312|2133312|2106645.6|2106645.6|72
1046300400000|2003-02-26 23:00:00|2133312|2133312|2133312|2133312|2133312|2133312|2133312|2133312|3
1046386800000|2003-02-27 23:00:00|2166645|2166645|2133312|2133312|2166645|2166645|2133312|2133312|81
1046646000000|2003-03-02 23:00:00|2183311.5|2183311.5|2199978|2199978|2216644.5|2216644.5|2183311.5|2183311.5|63
1046732400000|2003-03-03 23:00:00|2199978|2199978|2199978|2199978|2199978|2199978|2199978|2199978|45
1046905200000|2003-03-05 23:00:00|2199978|2199978|2133312|2133312|2199978|2199978|2133312|2133312|57
1046991600000|2003-03-06 23:00:00|2116645.5|2116645.5|2149978.5|2149978.5|2149978.5|2149978.5|2093312.4|2093312.4|375
1047250800000|2003-03-09 23:00:00|2166645|2166645|2149978.5|2149978.5|2166645|2166645|2149978.5|2149978.5|33
1047337200000|2003-03-10 23:00:00|2099979|2099979|2106645.6|2106645.6|2106645.6|2106645.6|2099979|2099979|9
1047423600000|2003-03-11 23:00:00|2099979|2099979|2133312|2133312|2133312|2133312|2099979|2099979|15
1047510000000|2003-03-12 23:00:00|2139978.6|2139978.6|2133312|2133312|2139978.6|2139978.6|2133312|2133312|24
1047596400000|2003-03-13 23:00:00|2183311.5|2183311.5|2199978|2199978|2199978|2199978|2183311.5|2183311.5|30
1047855600000|2003-03-16 23:00:00|2199978|2199978|2199978|2199978|2199978|2199978|2166645|2166645|33
1047942000000|2003-03-17 23:00:00|2233311|2233311|2259977.4|2259977.4|2263310.7|2263310.7|2216644.5|2216644.5|222
1048028400000|2003-03-18 23:00:00|2266644|2266644|2266644|2266644|2289977.1|2289977.1|2266644|2266644|18
1048114800000|2003-03-19 23:00:00|2266644|2266644|2249977.5|2249977.5|2266644|2266644|2249977.5|2249977.5|333
1048201200000|2003-03-20 23:00:00|2283310.5|2283310.5|2266644|2266644|2293310.4|2293310.4|2266644|2266644|102
1048460400000|2003-03-23 23:00:00|2299977|2299977|2299977|2299977|2316643.5|2316643.5|2299977|2299977|60
1048546800000|2003-03-24 23:00:00|2316643.5|2316643.5|2366643|2366643|2383309.5|2383309.5|2316643.5|2316643.5|357
1048633200000|2003-03-25 23:00:00|2399976|2399976|2399976|2399976|2433309|2433309|2396642.7|2396642.7|492
1048719600000|2003-03-26 23:00:00|2416642.5|2416642.5|2399976|2399976|2433309|2433309|2333310|2333310|123
1048806000000|2003-03-27 23:00:00|2423309.1|2423309.1|2433309|2433309|2499975|2499975|2423309.1|2423309.1|951
1049061600000|2003-03-30 22:00:00|2416642.5|2416642.5|2433309|2433309|2433309|2433309|2383309.5|2383309.5|66
1049148000000|2003-03-31 22:00:00|2466642|2466642|2499975|2499975|2549974.5|2549974.5|2466642|2466642|147
1049234400000|2003-04-01 22:00:00|2533308|2533308|2533308|2533308|2566641|2566641|2516641.5|2516641.5|354
1049320800000|2003-04-02 22:00:00|2516641.5|2516641.5|2566641|2566641|2599974|2599974|2516641.5|2516641.5|300
1049407200000|2003-04-03 22:00:00|2566641|2566641|2566641|2566641|2566641|2566641|2566641|2566641|24
1049666400000|2003-04-06 22:00:00|2599974|2599974|2616640.5|2616640.5|2633307|2633307|2599974|2599974|15
1049752800000|2003-04-07 22:00:00|2599974|2599974|2583307.5|2583307.5|2626640.4|2626640.4|2583307.5|2583307.5|87
1049839200000|2003-04-08 22:00:00|2533308|2533308|2533308|2533308|2533308|2533308|2366643|2366643|384
1049925600000|2003-04-09 22:00:00|2516641.5|2516641.5|2533308|2533308|2533308|2533308|2516641.5|2516641.5|60
1050012000000|2003-04-10 22:00:00|2533308|2533308|2616640.5|2616640.5|2616640.5|2616640.5|2533308|2533308|327
1050271200000|2003-04-13 22:00:00|2633307|2633307|2666640|2666640|2666640|2666640|2633307|2633307|48
1050357600000|2003-04-14 22:00:00|2683306.5|2683306.5|2683306.5|2683306.5|2699973|2699973|2666640|2666640|153
1050444000000|2003-04-15 22:00:00|2683306.5|2683306.5|2666640|2666640|2683306.5|2683306.5|2666640|2666640|27
1050962400000|2003-04-21 22:00:00|2699973|2699973|2699973|2699973|2699973|2699973|2699973|2699973|75
1051048800000|2003-04-22 22:00:00|2716639.5|2716639.5|2776638.9|2776638.9|2783305.5|2783305.5|2716639.5|2716639.5|279
1051135200000|2003-04-23 22:00:00|2763305.7|2763305.7|2746639.2|2746639.2|2793305.4|2793305.4|2746639.2|2746639.2|339
1051221600000|2003-04-24 22:00:00|2746639.2|2746639.2|2749972.5|2749972.5|2749972.5|2749972.5|2706639.6|2706639.6|78
1051480800000|2003-04-27 22:00:00|2743305.9|2743305.9|2766639|2766639|2766639|2766639|2733306|2733306|300
1051567200000|2003-04-28 22:00:00|2799972|2799972|2816638.5|2816638.5|2816638.5|2816638.5|2783305.5|2783305.5|669
1051653600000|2003-04-29 22:00:00|2833305|2833305|2826638.4|2826638.4|2846638.2|2846638.2|2826638.4|2826638.4|555
1051740000000|2003-04-30 22:00:00|2833305|2833305|2826638.4|2826638.4|2833305|2833305|2816638.5|2816638.5|264
1051826400000|2003-05-01 22:00:00|2833305|2833305|2873304.6|2873304.6|2873304.6|2873304.6|2833305|2833305|1920
1052085600000|2003-05-04 22:00:00|2893304.4|2893304.4|2873304.6|2873304.6|2893304.4|2893304.4|2873304.6|2873304.6|438
1052172000000|2003-05-05 22:00:00|2883304.5|2883304.5|2849971.5|2849971.5|2899971|2899971|2849971.5|2849971.5|477
1052258400000|2003-05-06 22:00:00|2886637.8|2886637.8|2913304.2|2913304.2|2959970.4|2959970.4|2886637.8|2886637.8|756
1052344800000|2003-05-07 22:00:00|2939970.6|2939970.6|2966637|2966637|3016636.5|3016636.5|2939970.6|2939970.6|939
1052431200000|2003-05-08 22:00:00|3023303.1|3023303.1|2999970|2999970|3023303.1|3023303.1|2983303.5|2983303.5|378
1052690400000|2003-05-11 22:00:00|3083302.5|3083302.5|2999970|2999970|3083302.5|3083302.5|2986636.8|2986636.8|150
1052776800000|2003-05-12 22:00:00|2989970.1|2989970.1|2943303.9|2943303.9|2990803.425|2990803.425|2933304|2933304|231
1052863200000|2003-05-13 22:00:00|2966637|2966637|2989970.1|2989970.1|2996636.7|2996636.7|2966637|2966637|243
1052949600000|2003-05-14 22:00:00|2989970.1|2989970.1|3133302|3133302|3133302|3133302|2989970.1|2989970.1|441
1053295200000|2003-05-18 22:00:00|3166635|3166635|3183301.5|3183301.5|3266634|3266634|3166635|3166635|171
1053381600000|2003-05-19 22:00:00|3133302|3133302|3183301.5|3183301.5|3183301.5|3183301.5|3133302|3133302|156
1053468000000|2003-05-20 22:00:00|3196634.7|3196634.7|3196634.7|3196634.7|3216634.5|3216634.5|3149968.5|3149968.5|345
1053554400000|2003-05-21 22:00:00|3199968|3199968|3136635.3|3136635.3|3213301.2|3213301.2|3136635.3|3136635.3|192
1053640800000|2003-05-22 22:00:00|3143301.9|3143301.9|3106635.6|3106635.6|3143301.9|3143301.9|3066636|3066636|360
1053900000000|2003-05-25 22:00:00|3079969.2|3079969.2|3093302.4|3093302.4|3099969|3099969|3069969.3|3069969.3|135
1053986400000|2003-05-26 22:00:00|3049969.5|3049969.5|3023303.1|3023303.1|3049969.5|3049969.5|2999970|2999970|171
1054072800000|2003-05-27 22:00:00|3049969.5|3049969.5|3116635.5|3116635.5|3133302|3133302|3049969.5|3049969.5|63
1054245600000|2003-05-29 22:00:00|3133302|3133302|3136635.3|3136635.3|3193301.4|3193301.4|3119968.8|3119968.8|69
1054504800000|2003-06-01 22:00:00|3133302|3133302|3223301.1|3223301.1|3229967.7|3229967.7|3133302|3133302|138
1054591200000|2003-06-02 22:00:00|3199968|3199968|3206634.6|3206634.6|3206634.6|3206634.6|3183301.5|3183301.5|1092
1054677600000|2003-06-03 22:00:00|3216634.5|3216634.5|3233301|3233301|3233301|3233301|3186634.8|3186634.8|399
1054850400000|2003-06-05 22:00:00|3299967|3299967|3279967.2|3279967.2|3313300.2|3313300.2|3233301|3233301|189
1055196000000|2003-06-09 22:00:00|3313300.2|3313300.2|3373299.6|3373299.6|3399966|3399966|3313300.2|3313300.2|459
1055282400000|2003-06-10 22:00:00|3433299|3433299|3483865.161|3483865.161|3493298.4|3493298.4|3433299|3433299|546
1055368800000|2003-06-11 22:00:00|3616630.5|3616630.5|3533298|3533298|3666630|3666630|3499965|3499965|615
1055455200000|2003-06-12 22:00:00|3433299|3433299|3383299.5|3383299.5|3433299|3433299|3289967.1|3289967.1|495
1055714400000|2003-06-15 22:00:00|3400000|3400000|3360000|3360000|3450000|3450000|3300000|3300000|691
1055800800000|2003-06-16 22:00:00|3360000|3360000|3230000|3230000|3410000|3410000|3180000|3180000|726
1055887200000|2003-06-17 22:00:00|3210000|3210000|3220000|3220000|3250000|3250000|3160000|3160000|1489
1055973600000|2003-06-18 22:00:00|3250000|3250000|3180000|3180000|3270000|3270000|3120000|3120000|2209
1056060000000|2003-06-19 22:00:00|3160000|3160000|3280000|3280000|3360000|3360000|3160000|3160000|4302
1056319200000|2003-06-22 22:00:00|3350000|3350000|3360000|3360000|3430000|3430000|3320000|3320000|3344
1056405600000|2003-06-23 22:00:00|3380000|3380000|3360000|3360000|3430000|3430000|3330000|3330000|958
1056492000000|2003-06-24 22:00:00|3390000|3390000|3310000|3310000|3430000|3430000|3270000|3270000|783
1056578400000|2003-06-25 22:00:00|3300000|3300000|3340000|3340000|3350000|3350000|3210000|3210000|1358
1056664800000|2003-06-26 22:00:00|3360000|3360000|3470000|3470000|3480000|3480000|3350000|3350000|716
1056924000000|2003-06-29 22:00:00|3490000|3490000|3410000|3410000|3560000|3560000|3410000|3410000|1087
1057010400000|2003-06-30 22:00:00|3450000|3450000|3420000|3420000|3450000|3450000|3390000|3390000|1804
1057096800000|2003-07-01 22:00:00|3480000|3480000|3440000|3440000|3480000|3480000|3420000|3420000|779
1057183200000|2003-07-02 22:00:00|3450000|3450000|3360000|3360000|3470000|3470000|3360000|3360000|732
1057269600000|2003-07-03 22:00:00|3360000|3360000|3390000|3390000|3390000|3390000|3350000|3350000|316
1057528800000|2003-07-06 22:00:00|3430000|3430000|3400000|3400000|3440000|3440000|3390000|3390000|464
1057615200000|2003-07-07 22:00:00|3420000|3420000|3280000|3280000|3420000|3420000|3280000|3280000|2155
1057701600000|2003-07-08 22:00:00|3300000|3300000|3330000|3330000|3330000|3330000|3270000|3270000|797
1057788000000|2003-07-09 22:00:00|3310000|3310000|3270000|3270000|3320000|3320000|3260000|3260000|317
1057874400000|2003-07-10 22:00:00|3300000|3300000|3270000|3270000|3320000|3320000|3270000|3270000|122
1058133600000|2003-07-13 22:00:00|3320000|3320000|3330000|3330000|3350000|3350000|3290000|3290000|134
1058220000000|2003-07-14 22:00:00|3330000|3330000|3360000|3360000|3380000|3380000|3300000|3300000|292
1058306400000|2003-07-15 22:00:00|3380000|3380000|3440000|3440000|3480000|3480000|3380000|3380000|1706
1058392800000|2003-07-16 22:00:00|3460000|3460000|3370000|3370000|3460000|3460000|3370000|3370000|288
1058479200000|2003-07-17 22:00:00|3410000|3410000|3450000|3450000|3480000|3480000|3410000|3410000|874
1058738400000|2003-07-20 22:00:00|3460000|3460000|3470000|3470000|3500000|3500000|3440000|3440000|697
1058824800000|2003-07-21 22:00:00|3460000|3460000|3460000|3460000|3470000|3470000|3430000|3430000|365
1058911200000|2003-07-22 22:00:00|3470000|3470000|3470000|3470000|3490000|3490000|3460000|3460000|477
1058997600000|2003-07-23 22:00:00|3500000|3500000|3540000|3540000|3540000|3540000|3470000|3470000|684
1059084000000|2003-07-24 22:00:00|3540000|3540000|3550000|3550000|3580000|3580000|3500000|3500000|365
1059343200000|2003-07-27 22:00:00|3570000|3570000|3470000|3470000|3570000|3570000|3460000|3460000|272
1059429600000|2003-07-28 22:00:00|3500000|3500000|3430000|3430000|3500000|3500000|3430000|3430000|187
1059516000000|2003-07-29 22:00:00|3470000|3470000|3440000|3440000|3480000|3480000|3420000|3420000|640
1059602400000|2003-07-30 22:00:00|3430000|3430000|3450000|3450000|3450000|3450000|3350000|3350000|814
1059688800000|2003-07-31 22:00:00|3450000|3450000|3450000|3450000|3500000|3500000|3420000|3420000|1429
1059948000000|2003-08-03 22:00:00|3480000|3480000|3500000|3500000|3540000|3540000|3420000|3420000|479
1060034400000|2003-08-04 22:00:00|3520000|3520000|3540000|3540000|3540000|3540000|3490000|3490000|1053
1060120800000|2003-08-05 22:00:00|3530000|3530000|3580000|3580000|3600000|3600000|3480000|3480000|1123
1060207200000|2003-08-06 22:00:00|3570000|3570000|3760000|3760000|3790000|3790000|3570000|3570000|1878
1060293600000|2003-08-07 22:00:00|3770000|3770000|3850000|3850000|3880000|3880000|3760000|3760000|2173
1060552800000|2003-08-10 22:00:00|3890000|3890000|3840000|3840000|3900000|3900000|3790000|3790000|1431
1060639200000|2003-08-11 22:00:00|3830000|3830000|3870000|3870000|3890000|3890000|3800000|3800000|1477
1060725600000|2003-08-12 22:00:00|3900000|3900000|4010000|4010000|4080000|4080000|3900000|3900000|2149
1060812000000|2003-08-13 22:00:00|3970000|3970000|3950000|3950000|4050000|4050000|3900000|3900000|1286
1060898400000|2003-08-14 22:00:00|3960000|3960000|4070000|4070000|4070000|4070000|3950000|3950000|975
1061157600000|2003-08-17 22:00:00|4050000|4050000|4100000|4100000|4140000|4140000|4050000|4050000|1355
1061244000000|2003-08-18 22:00:00|4150000|4150000|4330000|4330000|4330000|4330000|4140000|4140000|2621
1061330400000|2003-08-19 22:00:00|4350000|4350000|4530000|4530000|4580000|4580000|4320000|4320000|4701
1061416800000|2003-08-20 22:00:00|4550000|4550000|4320000|4320000|4600000|4600000|4240000|4240000|2745
1061503200000|2003-08-21 22:00:00|4250000|4250000|4120000|4120000|4250000|4250000|4050000|4050000|1433
1061762400000|2003-08-24 22:00:00|4120000|4120000|4140000|4140000|4240000|4240000|4000000|4000000|603
1061848800000|2003-08-25 22:00:00|4190000|4190000|4280000|4280000|4380000|4380000|4060000|4060000|1418
1061935200000|2003-08-26 22:00:00|4370000|4370000|4360000|4360000|4550000|4550000|4260000|4260000|3672
1062021600000|2003-08-27 22:00:00|4350000|4350000|4280000|4280000|4450000|4450000|4240000|4240000|2000
1062108000000|2003-08-28 22:00:00|4300000|4300000|4260000|4260000|4340000|4340000|4250000|4250000|629
1062367200000|2003-08-31 22:00:00|4300000|4300000|4300000|4300000|4370000|4370000|4280000|4280000|1207
1062453600000|2003-09-01 22:00:00|4320000|4320000|4440000|4440000|4440000|4440000|4310000|4310000|1830
1062540000000|2003-09-02 22:00:00|4450000|4450000|4560000|4560000|4580000|4580000|4450000|4450000|1984
1062626400000|2003-09-03 22:00:00|4590000|4590000|4520000|4520000|4620000|4620000|4480000|4480000|1522
1062712800000|2003-09-04 22:00:00|4540000|4540000|4440000|4440000|4570000|4570000|4390000|4390000|770
1062972000000|2003-09-07 22:00:00|4410000|4410000|4370000|4370000|4440000|4440000|4260000|4260000|1141
1063058400000|2003-09-08 22:00:00|4420000|4420000|4340000|4340000|4470000|4470000|4340000|4340000|1869
1063144800000|2003-09-09 22:00:00|4350000|4350000|4350000|4350000|4380000|4380000|4270000|4270000|1365
1063231200000|2003-09-10 22:00:00|4300000|4300000|4420000|4420000|4440000|4440000|4300000|4300000|741
1063317600000|2003-09-11 22:00:00|4440000|4440000|4510000|4510000|4600000|4600000|4440000|4440000|1909
1063576800000|2003-09-14 22:00:00|4520000|4520000|4500000|4500000|4570000|4570000|4490000|4490000|282
1063663200000|2003-09-15 22:00:00|4500000|4500000|4450000|4450000|4500000|4500000|4410000|4410000|622
1063749600000|2003-09-16 22:00:00|4530000|4530000|4470000|4470000|4530000|4530000|4450000|4450000|1025
1063836000000|2003-09-17 22:00:00|4460000|4460000|4470000|4470000|4480000|4480000|4380000|4380000|761
1063922400000|2003-09-18 22:00:00|4470000|4470000|4400000|4400000|4500000|4500000|4380000|4380000|321
1064181600000|2003-09-21 22:00:00|4390000|4390000|4270000|4270000|4390000|4390000|4250000|4250000|1362
1064268000000|2003-09-22 22:00:00|4300000|4300000|4390000|4390000|4410000|4410000|4250000|4250000|614
1064354400000|2003-09-23 22:00:00|4400000|4400000|4420000|4420000|4490000|4490000|4400000|4400000|1482
1064440800000|2003-09-24 22:00:00|4400000|4400000|4430000|4430000|4430000|4430000|4400000|4400000|1038
1064527200000|2003-09-25 22:00:00|4400000|4400000|4400000|4400000|4450000|4450000|4370000|4370000|541
1064786400000|2003-09-28 22:00:00|4360000|4360000|4310000|4310000|4460000|4460000|4300000|4300000|1319
1064872800000|2003-09-29 22:00:00|4300000|4300000|4280000|4280000|4380000|4380000|4200000|4200000|1629
1064959200000|2003-09-30 22:00:00|4310000|4310000|4390000|4390000|4400000|4400000|4270000|4270000|1086
1065045600000|2003-10-01 22:00:00|4400000|4400000|4450000|4450000|4500000|4500000|4400000|4400000|1235
1065132000000|2003-10-02 22:00:00|4470000|4470000|4490000|4490000|4500000|4500000|4430000|4430000|500
1065391200000|2003-10-05 22:00:00|4450000|4450000|4540000|4540000|4540000|4540000|4450000|4450000|908
1065477600000|2003-10-06 22:00:00|4550000|4550000|4550000|4550000|4550000|4550000|4450000|4450000|613
1065564000000|2003-10-07 22:00:00|4510000|4510000|4600000|4600000|4630000|4630000|4490000|4490000|1737
1065650400000|2003-10-08 22:00:00|4550000|4550000|4610000|4610000|4620000|4620000|4540000|4540000|453
1065736800000|2003-10-09 22:00:00|4620000|4620000|4640000|4640000|4700000|4700000|4600000|4600000|1065
1065996000000|2003-10-12 22:00:00|4670000|4670000|4780000|4780000|4780000|4780000|4670000|4670000|991
1066082400000|2003-10-13 22:00:00|4800000|4800000|4900000|4900000|4990000|4990000|4800000|4800000|1440
1066168800000|2003-10-14 22:00:00|4900000|4900000|5000000|5000000|5030000|5030000|4900000|4900000|972
1066255200000|2003-10-15 22:00:00|5020000|5020000|5000000|5000000|5070000|5070000|4940000|4940000|984
1066341600000|2003-10-16 22:00:00|5010000|5010000|5020000|5020000|5040000|5040000|4980000|4980000|978
1066600800000|2003-10-19 22:00:00|5000000|5000000|4930000|4930000|5010000|5010000|4920000|4920000|600
1066687200000|2003-10-20 22:00:00|4940000|4940000|4950000|4950000|4970000|4970000|4840000|4840000|1032
1066773600000|2003-10-21 22:00:00|4950000|4950000|4750000|4750000|4990000|4990000|4720000|4720000|724
1066860000000|2003-10-22 22:00:00|4650000|4650000|4700000|4700000|4700000|4700000|4460000|4460000|955
1066946400000|2003-10-23 22:00:00|4680000|4680000|4760000|4760000|4800000|4800000|4680000|4680000|428
1067209200000|2003-10-26 23:00:00|4790000|4790000|4860000|4860000|4890000|4890000|4790000|4790000|292
1067295600000|2003-10-27 23:00:00|4890000|4890000|4840000|4840000|4950000|4950000|4830000|4830000|523
1067382000000|2003-10-28 23:00:00|4910000|4910000|4970000|4970000|4970000|4970000|4800000|4800000|3406
1067468400000|2003-10-29 23:00:00|4950000|4950000|4950000|4950000|4980000|4980000|4870000|4870000|508
1067554800000|2003-10-30 23:00:00|4990000|4990000|4860000|4860000|4990000|4990000|4840000|4840000|932
1067814000000|2003-11-02 23:00:00|4900000|4900000|4980000|4980000|4980000|4980000|4880000|4880000|698
1067900400000|2003-11-03 23:00:00|4990000|4990000|4930000|4930000|5000000|5000000|4910000|4910000|1335
1067986800000|2003-11-04 23:00:00|4930000|4930000|4860000|4860000|4950000|4950000|4800000|4800000|821
1068073200000|2003-11-05 23:00:00|4850000|4850000|4810000|4810000|4860000|4860000|4790000|4790000|516
1068159600000|2003-11-06 23:00:00|4820000|4820000|4840000|4840000|4910000|4910000|4810000|4810000|572
1068418800000|2003-11-09 23:00:00|4800000|4800000|4700000|4700000|4820000|4820000|4700000|4700000|535
1068505200000|2003-11-10 23:00:00|4700000|4700000|4510000|4510000|4700000|4700000|4500000|4500000|2521
1068591600000|2003-11-11 23:00:00|4530000|4530000|4490000|4490000|4600000|4600000|4470000|4470000|740
1068678000000|2003-11-12 23:00:00|4550000|4550000|4520000|4520000|4570000|4570000|4420000|4420000|1775
1068764400000|2003-11-13 23:00:00|4520000|4520000|4450000|4450000|4540000|4540000|4450000|4450000|518
1069023600000|2003-11-16 23:00:00|4450000|4450000|4310000|4310000|4450000|4450000|4280000|4280000|1032
1069110000000|2003-11-17 23:00:00|4330000|4330000|4400000|4400000|4480000|4480000|4290000|4290000|1139
1069196400000|2003-11-18 23:00:00|4420000|4420000|4320000|4320000|4420000|4420000|4310000|4310000|1291
1069282800000|2003-11-19 23:00:00|4400000|4400000|4340000|4340000|4420000|4420000|4310000|4310000|907
1069369200000|2003-11-20 23:00:00|4350000|4350000|4300000|4300000|4350000|4350000|4300000|4300000|304
1069628400000|2003-11-23 23:00:00|4270000|4270000|4260000|4260000|4340000|4340000|4160000|4160000|685
1069714800000|2003-11-24 23:00:00|4290000|4290000|4250000|4250000|4310000|4310000|4250000|4250000|791
1069801200000|2003-11-25 23:00:00|4260000|4260000|4250000|4250000|4310000|4310000|4210000|4210000|1162
1069887600000|2003-11-26 23:00:00|4300000|4300000|4240000|4240000|4370000|4370000|4230000|4230000|737
1069974000000|2003-11-27 23:00:00|4230000|4230000|4190000|4190000|4250000|4250000|4180000|4180000|1915
1070233200000|2003-11-30 23:00:00|4240000|4240000|4340000|4340000|4380000|4380000|4240000|4240000|1151
1070319600000|2003-12-01 23:00:00|4380000|4380000|4390000|4390000|4430000|4430000|4360000|4360000|1725
1070406000000|2003-12-02 23:00:00|4410000|4410000|4330000|4330000|4410000|4410000|4330000|4330000|808
1070492400000|2003-12-03 23:00:00|4330000|4330000|4190000|4190000|4350000|4350000|4160000|4160000|2028
1070578800000|2003-12-04 23:00:00|4210000|4210000|4130000|4130000|4210000|4210000|4100000|4100000|2263
1070838000000|2003-12-07 23:00:00|4120000|4120000|4000000|4000000|4180000|4180000|3960000|3960000|1114
1070924400000|2003-12-08 23:00:00|4030000|4030000|4150000|4150000|4150000|4150000|4030000|4030000|724
1071010800000|2003-12-09 23:00:00|4150000|4150000|4090000|4090000|4200000|4200000|4070000|4070000|1138
1071097200000|2003-12-10 23:00:00|4070000|4070000|4120000|4120000|4160000|4160000|4070000|4070000|360
1071183600000|2003-12-11 23:00:00|4150000|4150000|4120000|4120000|4190000|4190000|4100000|4100000|826
1071442800000|2003-12-14 23:00:00|4210000|4210000|4160000|4160000|4220000|4220000|4140000|4140000|1020
1071529200000|2003-12-15 23:00:00|4140000|4140000|4050000|4050000|4140000|4140000|4030000|4030000|627
1071615600000|2003-12-16 23:00:00|4040000|4040000|3970000|3970000|4100000|4100000|3970000|3970000|1683
1071702000000|2003-12-17 23:00:00|4000000|4000000|3980000|3980000|4000000|4000000|3920000|3920000|1372
1071788400000|2003-12-18 23:00:00|4000000|4000000|4140000|4140000|4140000|4140000|4000000|4000000|1242
1072047600000|2003-12-21 23:00:00|4140000|4140000|4070000|4070000|4190000|4190000|4010000|4010000|1574
1072134000000|2003-12-22 23:00:00|4100000|4100000|4080000|4080000|4140000|4140000|4030000|4030000|639
1072652400000|2003-12-28 23:00:00|4120000|4120000|4070000|4070000|4160000|4160000|4070000|4070000|805
1072738800000|2003-12-29 23:00:00|4100000|4100000|4060000|4060000|4240000|4240000|4010000|4010000|914
1072998000000|2004-01-01 23:00:00|4100000|4100000|4320000|4320000|4320000|4320000|4090000|4090000|1514
1073257200000|2004-01-04 23:00:00|4390000|4390000|4400000|4400000|4480000|4480000|4380000|4380000|4025
1073343600000|2004-01-05 23:00:00|4450000|4450000|4400000|4400000|4450000|4450000|4350000|4350000|1822
1073430000000|2004-01-06 23:00:00|4400000|4400000|4550000|4550000|4590000|4590000|4400000|4400000|4660
1073516400000|2004-01-07 23:00:00|4600000|4600000|4520000|4520000|4680000|4680000|4520000|4520000|1572
1073602800000|2004-01-08 23:00:00|4560000|4560000|4540000|4540000|4610000|4610000|4490000|4490000|1499
1073862000000|2004-01-11 23:00:00|4540000|4540000|4540000|4540000|4550000|4550000|4490000|4490000|1703
1073948400000|2004-01-12 23:00:00|4560000|4560000|4580000|4580000|4620000|4620000|4560000|4560000|2003
1074034800000|2004-01-13 23:00:00|4560000|4560000|4640000|4640000|4690000|4690000|4560000|4560000|1837
1074121200000|2004-01-14 23:00:00|4640000|4640000|4650000|4650000|4730000|4730000|4630000|4630000|1279
1074207600000|2004-01-15 23:00:00|4690000|4690000|4630000|4630000|4700000|4700000|4600000|4600000|756
1074466800000|2004-01-18 23:00:00|4660000|4660000|4660000|4660000|4710000|4710000|4640000|4640000|835
1074553200000|2004-01-19 23:00:00|4660000|4660000|4550000|4550000|4660000|4660000|4550000|4550000|1291
1074639600000|2004-01-20 23:00:00|4530000|4530000|4500000|4500000|4540000|4540000|4450000|4450000|785
1074726000000|2004-01-21 23:00:00|4560000|4560000|4690000|4690000|4720000|4720000|4560000|4560000|2096
1074812400000|2004-01-22 23:00:00|4700000|4700000|4700000|4700000|4750000|4750000|4670000|4670000|1492
1075071600000|2004-01-25 23:00:00|4700000|4700000|4650000|4650000|4700000|4700000|4650000|4650000|711
1075158000000|2004-01-26 23:00:00|4690000|4690000|4660000|4660000|4730000|4730000|4650000|4650000|680
1075244400000|2004-01-27 23:00:00|4650000|4650000|4660000|4660000|4720000|4720000|4610000|4610000|770
1075330800000|2004-01-28 23:00:00|4630000|4630000|4620000|4620000|4670000|4670000|4620000|4620000|752
1075417200000|2004-01-29 23:00:00|4650000|4650000|4520000|4520000|4650000|4650000|4520000|4520000|520
1075676400000|2004-02-01 23:00:00|4590000|4590000|4570000|4570000|4630000|4630000|4550000|4550000|613
1075762800000|2004-02-02 23:00:00|4560000|4560000|4580000|4580000|4620000|4620000|4550000|4550000|528
1075849200000|2004-02-03 23:00:00|4530000|4530000|4560000|4560000|4780000|4780000|4520000|4520000|879
1075935600000|2004-02-04 23:00:00|4560000|4560000|4700000|4700000|4700000|4700000|4520000|4520000|1009
1076022000000|2004-02-05 23:00:00|4700000|4700000|4670000|4670000|4740000|4740000|4650000|4650000|1156
1076281200000|2004-02-08 23:00:00|4730000|4730000|4710000|4710000|4740000|4740000|4690000|4690000|1374
1076367600000|2004-02-09 23:00:00|4710000|4710000|4730000|4730000|4750000|4750000|4700000|4700000|526
1076454000000|2004-02-10 23:00:00|4730000|4730000|4830000|4830000|4850000|4850000|4730000|4730000|995
1076540400000|2004-02-11 23:00:00|4850000|4850000|4920000|4920000|4950000|4950000|4850000|4850000|1134
1076626800000|2004-02-12 23:00:00|4920000|4920000|4890000|4890000|4930000|4930000|4860000|4860000|1033
1076886000000|2004-02-15 23:00:00|4890000|4890000|4870000|4870000|4950000|4950000|4870000|4870000|721
1076972400000|2004-02-16 23:00:00|4900000|4900000|4800000|4800000|4920000|4920000|4750000|4750000|798
1077058800000|2004-02-17 23:00:00|4810000|4810000|4800000|4800000|4860000|4860000|4780000|4780000|1109
1077145200000|2004-02-18 23:00:00|4770000|4770000|4760000|4760000|4830000|4830000|4760000|4760000|735
1077231600000|2004-02-19 23:00:00|4760000|4760000|4680000|4680000|4780000|4780000|4660000|4660000|1169
1077490800000|2004-02-22 23:00:00|4740000|4740000|4650000|4650000|4740000|4740000|4630000|4630000|449
1077577200000|2004-02-23 23:00:00|4660000|4660000|4660000|4660000|4680000|4680000|4620000|4620000|1060
1077663600000|2004-02-24 23:00:00|4680000|4680000|4850000|4850000|4850000|4850000|4660000|4660000|786
1077750000000|2004-02-25 23:00:00|4860000|4860000|4810000|4810000|4930000|4930000|4760000|4760000|1355
1077836400000|2004-02-26 23:00:00|4850000|4850000|4840000|4840000|4930000|4930000|4810000|4810000|921
1078095600000|2004-02-29 23:00:00|4890000|4890000|4860000|4860000|4910000|4910000|4810000|4810000|496
1078182000000|2004-03-01 23:00:00|4920000|4920000|4940000|4940000|4980000|4980000|4900000|4900000|1207
1078268400000|2004-03-02 23:00:00|4950000|4950000|4860000|4860000|4990000|4990000|4860000|4860000|730
1078354800000|2004-03-03 23:00:00|4910000|4910000|4870000|4870000|4920000|4920000|4870000|4870000|662
1078441200000|2004-03-04 23:00:00|4910000|4910000|4860000|4860000|4930000|4930000|4860000|4860000|591
1078700400000|2004-03-07 23:00:00|4920000|4920000|4880000|4880000|4920000|4920000|4850000|4850000|437
1078786800000|2004-03-08 23:00:00|4860000|4860000|4840000|4840000|4880000|4880000|4840000|4840000|874
1078873200000|2004-03-09 23:00:00|4840000|4840000|4720000|4720000|4840000|4840000|4660000|4660000|2206
1078959600000|2004-03-10 23:00:00|4690000|4690000|4580000|4580000|4720000|4720000|4350000|4350000|2667
1079046000000|2004-03-11 23:00:00|4550000|4550000|4580000|4580000|4650000|4650000|4400000|4400000|1590
1079305200000|2004-03-14 23:00:00|4530000|4530000|4550000|4550000|4650000|4650000|4530000|4530000|696
1079391600000|2004-03-15 23:00:00|4590000|4590000|4600000|4600000|4680000|4680000|4580000|4580000|705
1079478000000|2004-03-16 23:00:00|4650000|4650000|4620000|4620000|4710000|4710000|4560000|4560000|1200
1079564400000|2004-03-17 23:00:00|4640000|4640000|4600000|4600000|4670000|4670000|4570000|4570000|832
1079650800000|2004-03-18 23:00:00|4600000|4600000|4530000|4530000|4610000|4610000|4520000|4520000|456
1079910000000|2004-03-21 23:00:00|4640000|4640000|4440000|4440000|4640000|4640000|4430000|4430000|1219
1079996400000|2004-03-22 23:00:00|4480000|4480000|4510000|4510000|4850000|4850000|4470000|4470000|953
1080082800000|2004-03-23 23:00:00|4580000|4580000|4560000|4560000|4640000|4640000|4540000|4540000|1402
1080169200000|2004-03-24 23:00:00|4620000|4620000|4750000|4750000|4750000|4750000|4620000|4620000|1222
1080255600000|2004-03-25 23:00:00|4830000|4830000|4230000|4230000|4850000|4850000|4150000|4150000|6880
1080511200000|2004-03-28 22:00:00|4330000|4330000|4290000|4290000|4400000|4400000|4260000|4260000|3446
1080597600000|2004-03-29 22:00:00|4330000|4330000|4300000|4300000|4360000|4360000|4250000|4250000|1546
1080684000000|2004-03-30 22:00:00|4350000|4350000|4200000|4200000|4370000|4370000|4200000|4200000|1163
1080770400000|2004-03-31 22:00:00|4280000|4280000|4220000|4220000|4300000|4300000|4200000|4200000|931
1080856800000|2004-04-01 22:00:00|4260000|4260000|4300000|4300000|4300000|4300000|4180000|4180000|1365
1081116000000|2004-04-04 22:00:00|4320000|4320000|4330000|4330000|4360000|4360000|4310000|4310000|861
1081202400000|2004-04-05 22:00:00|4330000|4330000|4260000|4260000|4360000|4360000|4250000|4250000|1153
1081288800000|2004-04-06 22:00:00|4290000|4290000|4290000|4290000|4350000|4350000|4260000|4260000|908
1081807200000|2004-04-12 22:00:00|4310000|4310000|4350000|4350000|4390000|4390000|4310000|4310000|469
1081893600000|2004-04-13 22:00:00|4350000|4350000|4300000|4300000|4350000|4350000|4270000|4270000|735
1081980000000|2004-04-14 22:00:00|4290000|4290000|4270000|4270000|4320000|4320000|4220000|4220000|602
1082066400000|2004-04-15 22:00:00|4320000|4320000|4190000|4190000|4330000|4330000|4150000|4150000|1689
1082325600000|2004-04-18 22:00:00|4190000|4190000|4150000|4150000|4240000|4240000|4150000|4150000|715
1082412000000|2004-04-19 22:00:00|4190000|4190000|4230000|4230000|4250000|4250000|4130000|4130000|844
1082498400000|2004-04-20 22:00:00|4290000|4290000|4220000|4220000|4290000|4290000|4220000|4220000|560
1082584800000|2004-04-21 22:00:00|4240000|4240000|4150000|4150000|4260000|4260000|4140000|4140000|1058
1082671200000|2004-04-22 22:00:00|4180000|4180000|4210000|4210000|4250000|4250000|4170000|4170000|614
1082930400000|2004-04-25 22:00:00|4250000|4250000|4160000|4160000|4250000|4250000|4110000|4110000|864
1083016800000|2004-04-26 22:00:00|4190000|4190000|4070000|4070000|4190000|4190000|4070000|4070000|956
1083103200000|2004-04-27 22:00:00|4110000|4110000|3850000|3850000|4130000|4130000|3840000|3840000|4035
1083189600000|2004-04-28 22:00:00|3860000|3860000|3850000|3850000|3900000|3900000|3700000|3700000|3474
1083276000000|2004-04-29 22:00:00|3870000|3870000|3780000|3780000|3880000|3880000|3720000|3720000|2264
1083535200000|2004-05-02 22:00:00|3810000|3810000|3760000|3760000|3810000|3810000|3620000|3620000|1828
1083621600000|2004-05-03 22:00:00|3800000|3800000|3830000|3830000|3860000|3860000|3710000|3710000|2237
1083708000000|2004-05-04 22:00:00|3850000|3850000|3990000|3990000|4010000|4010000|3830000|3830000|2845
1083794400000|2004-05-05 22:00:00|4000000|4000000|3850000|3850000|4050000|4050000|3830000|3830000|3468
1084140000000|2004-05-09 22:00:00|3800000|3800000|3780000|3780000|3870000|3870000|3660000|3660000|3436
1084226400000|2004-05-10 22:00:00|3790000|3790000|3890000|3890000|3900000|3900000|3790000|3790000|4037
1084312800000|2004-05-11 22:00:00|3910000|3910000|3800000|3800000|3910000|3910000|3450000|3450000|3008
1084399200000|2004-05-12 22:00:00|3800000|3800000|3850000|3850000|3850000|3850000|3770000|3770000|1548
1084485600000|2004-05-13 22:00:00|3860000|3860000|3780000|3780000|3880000|3880000|3780000|3780000|763
1084744800000|2004-05-16 22:00:00|3750000|3750000|3690000|3690000|3750000|3750000|3670000|3670000|809
1084831200000|2004-05-17 22:00:00|3700000|3700000|3750000|3750000|3750000|3750000|3670000|3670000|1003
1084917600000|2004-05-18 22:00:00|3770000|3770000|3800000|3800000|3820000|3820000|3750000|3750000|711
1085090400000|2004-05-20 22:00:00|3800000|3800000|3810000|3810000|3850000|3850000|3740000|3740000|776
1085349600000|2004-05-23 22:00:00|3830000|3830000|3770000|3770000|3830000|3830000|3760000|3760000|762
1085436000000|2004-05-24 22:00:00|3790000|3790000|3680000|3680000|3790000|3790000|3660000|3660000|786
1085522400000|2004-05-25 22:00:00|3740000|3740000|3670000|3670000|3770000|3770000|3660000|3660000|1190
1085608800000|2004-05-26 22:00:00|3680000|3680000|3700000|3700000|3750000|3750000|3640000|3640000|588
1085695200000|2004-05-27 22:00:00|3740000|3740000|3830000|3830000|3830000|3830000|3720000|3720000|1173
1086040800000|2004-05-31 22:00:00|3850000|3850000|3800000|3800000|3870000|3870000|3800000|3800000|480
1086127200000|2004-06-01 22:00:00|3840000|3840000|3970000|3970000|4010000|4010000|3820000|3820000|1458
1086213600000|2004-06-02 22:00:00|3950000|3950000|3920000|3920000|3980000|3980000|3840000|3840000|1102
1086300000000|2004-06-03 22:00:00|3910000|3910000|3980000|3980000|3990000|3990000|3910000|3910000|2131
1086559200000|2004-06-06 22:00:00|4020000|4020000|4010000|4010000|4060000|4060000|3990000|3990000|789
1086645600000|2004-06-07 22:00:00|4000000|4000000|4030000|4030000|4070000|4070000|4000000|4000000|408
1086732000000|2004-06-08 22:00:00|4030000|4030000|3980000|3980000|4050000|4050000|3980000|3980000|1178
1086818400000|2004-06-09 22:00:00|3980000|3980000|4020000|4020000|4050000|4050000|3970000|3970000|853
1086904800000|2004-06-10 22:00:00|4030000|4030000|4030000|4030000|4050000|4050000|4000000|4000000|224
1087164000000|2004-06-13 22:00:00|4020000|4020000|3920000|3920000|4020000|4020000|3910000|3910000|597
1087250400000|2004-06-14 22:00:00|3910000|3910000|3980000|3980000|3990000|3990000|3850000|3850000|497
1087336800000|2004-06-15 22:00:00|4020000|4020000|3920000|3920000|4020000|4020000|3910000|3910000|906
1087423200000|2004-06-16 22:00:00|3960000|3960000|3920000|3920000|3960000|3960000|3880000|3880000|633
1087509600000|2004-06-17 22:00:00|3880000|3880000|3930000|3930000|3950000|3950000|3870000|3870000|371
1087768800000|2004-06-20 22:00:00|3940000|3940000|3930000|3930000|3940000|3940000|3900000|3900000|398
1087855200000|2004-06-21 22:00:00|3950000|3950000|3880000|3880000|3950000|3950000|3880000|3880000|546
1087941600000|2004-06-22 22:00:00|3900000|3900000|3860000|3860000|3930000|3930000|3850000|3850000|296
1088028000000|2004-06-23 22:00:00|3900000|3900000|3910000|3910000|3960000|3960000|3880000|3880000|521
1088114400000|2004-06-24 22:00:00|3920000|3920000|3980000|3980000|3980000|3980000|3900000|3900000|676
1088373600000|2004-06-27 22:00:00|3990000|3990000|3950000|3950000|4010000|4010000|3950000|3950000|500
1088460000000|2004-06-28 22:00:00|3950000|3950000|3970000|3970000|3990000|3990000|3910000|3910000|428
1088546400000|2004-06-29 22:00:00|4000000|4000000|4070000|4070000|4110000|4110000|4000000|4000000|1159
1088632800000|2004-06-30 22:00:00|4130000|4130000|4110000|4110000|4190000|4190000|4080000|4080000|1273
1088719200000|2004-07-01 22:00:00|4090000|4090000|4100000|4100000|4130000|4130000|4070000|4070000|553
1088978400000|2004-07-04 22:00:00|4100000|4100000|4060000|4060000|4130000|4130000|4060000|4060000|375
1089064800000|2004-07-05 22:00:00|4090000|4090000|4040000|4040000|4090000|4090000|4030000|4030000|267
1089151200000|2004-07-06 22:00:00|4040000|4040000|4020000|4020000|4070000|4070000|4010000|4010000|424
1089237600000|2004-07-07 22:00:00|4030000|4030000|4020000|4020000|4040000|4040000|4010000|4010000|275
1089324000000|2004-07-08 22:00:00|4030000|4030000|4050000|4050000|4060000|4060000|4030000|4030000|730
1089583200000|2004-07-11 22:00:00|4050000|4050000|4050000|4050000|4070000|4070000|4040000|4040000|816
1089669600000|2004-07-12 22:00:00|4080000|4080000|4130000|4130000|4140000|4140000|4080000|4080000|992
1089756000000|2004-07-13 22:00:00|4140000|4140000|4140000|4140000|4140000|4140000|4090000|4090000|481
1089842400000|2004-07-14 22:00:00|4140000|4140000|4190000|4190000|4190000|4190000|4110000|4110000|213
1089928800000|2004-07-15 22:00:00|4180000|4180000|4210000|4210000|4250000|4250000|4170000|4170000|777
1090188000000|2004-07-18 22:00:00|4230000|4230000|4220000|4220000|4240000|4240000|4200000|4200000|542
1090274400000|2004-07-19 22:00:00|4210000|4210000|4180000|4180000|4210000|4210000|4140000|4140000|359
1090360800000|2004-07-20 22:00:00|4200000|4200000|4200000|4200000|4240000|4240000|4200000|4200000|289
1090447200000|2004-07-21 22:00:00|4170000|4170000|4080000|4080000|4180000|4180000|4050000|4050000|839
1090533600000|2004-07-22 22:00:00|4080000|4080000|4000000|4000000|4090000|4090000|3970000|3970000|1724
1090792800000|2004-07-25 22:00:00|4000000|4000000|4020000|4020000|4020000|4020000|3970000|3970000|615
1090879200000|2004-07-26 22:00:00|4040000|4040000|4050000|4050000|4050000|4050000|4000000|4000000|259
1090965600000|2004-07-27 22:00:00|4070000|4070000|4080000|4080000|4090000|4090000|4060000|4060000|253
1091052000000|2004-07-28 22:00:00|4100000|4100000|4190000|4190000|4190000|4190000|4050000|4050000|486
1091138400000|2004-07-29 22:00:00|4190000|4190000|4190000|4190000|4200000|4200000|4150000|4150000|607
1091397600000|2004-08-01 22:00:00|4160000|4160000|4180000|4180000|4180000|4180000|4110000|4110000|543
1091484000000|2004-08-02 22:00:00|4210000|4210000|4300000|4300000|4310000|4310000|4210000|4210000|1398
1091570400000|2004-08-03 22:00:00|4310000|4310000|4290000|4290000|4350000|4350000|4250000|4250000|473
1091656800000|2004-08-04 22:00:00|4320000|4320000|4370000|4370000|4410000|4410000|4320000|4320000|909
1091743200000|2004-08-05 22:00:00|4350000|4350000|4290000|4290000|4350000|4350000|4260000|4260000|327
1092002400000|2004-08-08 22:00:00|4280000|4280000|4200000|4200000|4280000|4280000|4200000|4200000|457
1092088800000|2004-08-09 22:00:00|4220000|4220000|4240000|4240000|4270000|4270000|4210000|4210000|287
1092175200000|2004-08-10 22:00:00|4290000|4290000|4200000|4200000|4290000|4290000|4190000|4190000|414
1092261600000|2004-08-11 22:00:00|4280000|4280000|4240000|4240000|4280000|4280000|4210000|4210000|373
1092348000000|2004-08-12 22:00:00|4200000|4200000|4210000|4210000|4230000|4230000|4170000|4170000|1436
1092607200000|2004-08-15 22:00:00|4220000|4220000|4200000|4200000|4220000|4220000|4070000|4070000|423
1092693600000|2004-08-16 22:00:00|4270000|4270000|4210000|4210000|4270000|4270000|4180000|4180000|1115
1092780000000|2004-08-17 22:00:00|4190000|4190000|4220000|4220000|4220000|4220000|4120000|4120000|264
1092866400000|2004-08-18 22:00:00|4240000|4240000|4230000|4230000|4250000|4250000|4190000|4190000|389
1092952800000|2004-08-19 22:00:00|4210000|4210000|4200000|4200000|4250000|4250000|4180000|4180000|252
1093212000000|2004-08-22 22:00:00|4250000|4250000|4250000|4250000|4290000|4290000|4230000|4230000|243
1093298400000|2004-08-23 22:00:00|4260000|4260000|4190000|4190000|4260000|4260000|4190000|4190000|429
1093384800000|2004-08-24 22:00:00|4200000|4200000|4150000|4150000|4200000|4200000|4110000|4110000|1010
1093471200000|2004-08-25 22:00:00|4190000|4190000|4170000|4170000|4230000|4230000|4150000|4150000|519
1093557600000|2004-08-26 22:00:00|4180000|4180000|4270000|4270000|4450000|4450000|4150000|4150000|1929
1093816800000|2004-08-29 22:00:00|4260000|4260000|4190000|4190000|4280000|4280000|4160000|4160000|858
1093903200000|2004-08-30 22:00:00|4190000|4190000|4050000|4050000|4190000|4190000|4000000|4000000|1432
1093989600000|2004-08-31 22:00:00|4050000|4050000|4130000|4130000|4140000|4140000|4050000|4050000|1087
1094076000000|2004-09-01 22:00:00|4130000|4130000|4180000|4180000|4180000|4180000|4090000|4090000|1039
1094162400000|2004-09-02 22:00:00|4150000|4150000|4180000|4180000|4190000|4190000|4130000|4130000|415
1094421600000|2004-09-05 22:00:00|4170000|4170000|4240000|4240000|4240000|4240000|4170000|4170000|361
1094508000000|2004-09-06 22:00:00|4230000|4230000|4190000|4190000|4250000|4250000|4190000|4190000|256
1094594400000|2004-09-07 22:00:00|4170000|4170000|4200000|4200000|4200000|4200000|4150000|4150000|319
1094680800000|2004-09-08 22:00:00|4200000|4200000|4230000|4230000|4260000|4260000|4200000|4200000|605
1094767200000|2004-09-09 22:00:00|4250000|4250000|4280000|4280000|4310000|4310000|4230000|4230000|1734
1095026400000|2004-09-12 22:00:00|4280000|4280000|4320000|4320000|4350000|4350000|4280000|4280000|1578
1095112800000|2004-09-13 22:00:00|4310000|4310000|4330000|4330000|4350000|4350000|4270000|4270000|1443
1095199200000|2004-09-14 22:00:00|4330000|4330000|4360000|4360000|4370000|4370000|4320000|4320000|3105
1095285600000|2004-09-15 22:00:00|4360000|4360000|4390000|4390000|4430000|4430000|4330000|4330000|4687
1095372000000|2004-09-16 22:00:00|4400000|4400000|4390000|4390000|4440000|4440000|4370000|4370000|5955
1095631200000|2004-09-19 22:00:00|4400000|4400000|4370000|4370000|4430000|4430000|4360000|4360000|5467
1095717600000|2004-09-20 22:00:00|4370000|4370000|4430000|4430000|4450000|4450000|4340000|4340000|2080
1095804000000|2004-09-21 22:00:00|4430000|4430000|4410000|4410000|4470000|4470000|4400000|4400000|2971
1095890400000|2004-09-22 22:00:00|4410000|4410000|4380000|4380000|4410000|4410000|4350000|4350000|1877
1095976800000|2004-09-23 22:00:00|4400000|4400000|4450000|4450000|4450000|4450000|4380000|4380000|737
1096236000000|2004-09-26 22:00:00|4450000|4450000|4430000|4430000|4480000|4480000|4410000|4410000|372
1096322400000|2004-09-27 22:00:00|4430000|4430000|4440000|4440000|4450000|4450000|4400000|4400000|1539
1096408800000|2004-09-28 22:00:00|4430000|4430000|4490000|4490000|4500000|4500000|4430000|4430000|2012
1096495200000|2004-09-29 22:00:00|4510000|4510000|4510000|4510000|4570000|4570000|4500000|4500000|1010
1096581600000|2004-09-30 22:00:00|4530000|4530000|4570000|4570000|4580000|4580000|4510000|4510000|1265
1096840800000|2004-10-03 22:00:00|4600000|4600000|4610000|4610000|4630000|4630000|4560000|4560000|971
1096927200000|2004-10-04 22:00:00|4630000|4630000|4630000|4630000|4650000|4650000|4610000|4610000|727
1097013600000|2004-10-05 22:00:00|4630000|4630000|4630000|4630000|4670000|4670000|4620000|4620000|1222
1097100000000|2004-10-06 22:00:00|4630000|4630000|4700000|4700000|4710000|4710000|4630000|4630000|1798
1097186400000|2004-10-07 22:00:00|4690000|4690000|4660000|4660000|4700000|4700000|4640000|4640000|2440
1097445600000|2004-10-10 22:00:00|4660000|4660000|4660000|4660000|4710000|4710000|4650000|4650000|1968
1097532000000|2004-10-11 22:00:00|4680000|4680000|4700000|4700000|4730000|4730000|4670000|4670000|2019
1097618400000|2004-10-12 22:00:00|4720000|4720000|4670000|4670000|4750000|4750000|4640000|4640000|1562
1097704800000|2004-10-13 22:00:00|4680000|4680000|4680000|4680000|4690000|4690000|4600000|4600000|2760
1097791200000|2004-10-14 22:00:00|4620000|4620000|4590000|4590000|4650000|4650000|4590000|4590000|3548
1098050400000|2004-10-17 22:00:00|4580000|4580000|4550000|4550000|4630000|4630000|4550000|4550000|2362
1098136800000|2004-10-18 22:00:00|4560000|4560000|4580000|4580000|4600000|4600000|4550000|4550000|2635
1098223200000|2004-10-19 22:00:00|4530000|4530000|4430000|4430000|4540000|4540000|4430000|4430000|2214
1098309600000|2004-10-20 22:00:00|4450000|4450000|4420000|4420000|4470000|4470000|4410000|4410000|1047
1098396000000|2004-10-21 22:00:00|4450000|4450000|4510000|4510000|4510000|4510000|4440000|4440000|1933
1098655200000|2004-10-24 22:00:00|4460000|4460000|4430000|4430000|4460000|4460000|4410000|4410000|1531
1098741600000|2004-10-25 22:00:00|4440000|4440000|4350000|4350000|4440000|4440000|4330000|4330000|1434
1098828000000|2004-10-26 22:00:00|4380000|4380000|4370000|4370000|4380000|4380000|4300000|4300000|1247
1098914400000|2004-10-27 22:00:00|4380000|4380000|4340000|4340000|4450000|4450000|4200000|4200000|1186
1099000800000|2004-10-28 22:00:00|4300000|4300000|4250000|4250000|4310000|4310000|4240000|4240000|1232
1099263600000|2004-10-31 23:00:00|4290000|4290000|4350000|4350000|4350000|4350000|4250000|4250000|1032
1099350000000|2004-11-01 23:00:00|4390000|4390000|4360000|4360000|4390000|4390000|4310000|4310000|406
1099436400000|2004-11-02 23:00:00|4400000|4400000|4400000|4400000|4400000|4400000|4370000|4370000|628
1099522800000|2004-11-03 23:00:00|4400000|4400000|4400000|4400000|4430000|4430000|4370000|4370000|481
1099609200000|2004-11-04 23:00:00|4440000|4440000|4470000|4470000|4480000|4480000|4420000|4420000|744
1099868400000|2004-11-07 23:00:00|4410000|4410000|4440000|4440000|4470000|4470000|4410000|4410000|248
1099954800000|2004-11-08 23:00:00|4450000|4450000|4450000|4450000|4460000|4460000|4420000|4420000|285
1100041200000|2004-11-09 23:00:00|4430000|4430000|4450000|4450000|4480000|4480000|4410000|4410000|748
1100127600000|2004-11-10 23:00:00|4440000|4440000|4510000|4510000|4510000|4510000|4430000|4430000|558
1100214000000|2004-11-11 23:00:00|4520000|4520000|4490000|4490000|4530000|4530000|4480000|4480000|390
1100473200000|2004-11-14 23:00:00|4530000|4530000|4490000|4490000|4530000|4530000|4460000|4460000|360
1100559600000|2004-11-15 23:00:00|4500000|4500000|4520000|4520000|4520000|4520000|4480000|4480000|503
1100646000000|2004-11-16 23:00:00|4520000|4520000|4550000|4550000|4550000|4550000|4480000|4480000|1169
1100732400000|2004-11-17 23:00:00|4530000|4530000|4540000|4540000|4550000|4550000|4520000|4520000|640
1100818800000|2004-11-18 23:00:00|4530000|4530000|4540000|4540000|4560000|4560000|4520000|4520000|695
1101078000000|2004-11-21 23:00:00|4520000|4520000|4480000|4480000|4520000|4520000|4470000|4470000|247
1101164400000|2004-11-22 23:00:00|4540000|4540000|4550000|4550000|4570000|4570000|4540000|4540000|1036
1101250800000|2004-11-23 23:00:00|4570000|4570000|4610000|4610000|4610000|4610000|4560000|4560000|1186
1101337200000|2004-11-24 23:00:00|4630000|4630000|4580000|4580000|4630000|4630000|4540000|4540000|1197
1101423600000|2004-11-25 23:00:00|4540000|4540000|4550000|4550000|4580000|4580000|4530000|4530000|700
1101682800000|2004-11-28 23:00:00|4570000|4570000|4550000|4550000|4600000|4600000|4550000|4550000|370
1101769200000|2004-11-29 23:00:00|4560000|4560000|4550000|4550000|4560000|4560000|4530000|4530000|221
1101855600000|2004-11-30 23:00:00|4530000|4530000|4590000|4590000|4610000|4610000|4520000|4520000|971
1101942000000|2004-12-01 23:00:00|4620000|4620000|4620000|4620000|4650000|4650000|4590000|4590000|715
1102028400000|2004-12-02 23:00:00|4620000|4620000|4560000|4560000|4620000|4620000|4560000|4560000|313
1102287600000|2004-12-05 23:00:00|4560000|4560000|4570000|4570000|4570000|4570000|4530000|4530000|596
1102374000000|2004-12-06 23:00:00|4530000|4530000|4510000|4510000|4570000|4570000|4480000|4480000|766
1102460400000|2004-12-07 23:00:00|4490000|4490000|4420000|4420000|4520000|4520000|4410000|4410000|1451
1102546800000|2004-12-08 23:00:00|4420000|4420000|4350000|4350000|4430000|4430000|4310000|4310000|920
1102633200000|2004-12-09 23:00:00|4370000|4370000|4290000|4290000|4370000|4370000|4280000|4280000|813
1102892400000|2004-12-12 23:00:00|4290000|4290000|4360000|4360000|4380000|4380000|4290000|4290000|959
1102978800000|2004-12-13 23:00:00|4380000|4380000|4340000|4340000|4390000|4390000|4330000|4330000|579
1103065200000|2004-12-14 23:00:00|4350000|4350000|4360000|4360000|4370000|4370000|4340000|4340000|2384
1103151600000|2004-12-15 23:00:00|4380000|4380000|4330000|4330000|4380000|4380000|4300000|4300000|6749
1103238000000|2004-12-16 23:00:00|4330000|4330000|4280000|4280000|4340000|4340000|4280000|4280000|1663
1103497200000|2004-12-19 23:00:00|4290000|4290000|4310000|4310000|4320000|4320000|4290000|4290000|713
1103583600000|2004-12-20 23:00:00|4330000|4330000|4460000|4460000|4480000|4480000|4320000|4320000|1381
1103670000000|2004-12-21 23:00:00|4480000|4480000|4490000|4490000|4500000|4500000|4460000|4460000|1302
1103756400000|2004-12-22 23:00:00|4500000|4500000|4510000|4510000|4550000|4550000|4470000|4470000|1074
1104102000000|2004-12-26 23:00:00|4500000|4500000|4490000|4490000|4510000|4510000|4470000|4470000|543
1104188400000|2004-12-27 23:00:00|4510000|4510000|4450000|4450000|4510000|4510000|4430000|4430000|275
1104274800000|2004-12-28 23:00:00|4480000|4480000|4490000|4490000|4490000|4490000|4450000|4450000|255
1104361200000|2004-12-29 23:00:00|4500000|4500000|4490000|4490000|4510000|4510000|4460000|4460000|319
1104706800000|2005-01-02 23:00:00|4500000|4500000|4570000|4570000|4590000|4590000|4480000|4480000|1085
1104793200000|2005-01-03 23:00:00|4550000|4550000|4540000|4540000|4610000|4610000|4530000|4530000|1419
1104879600000|2005-01-04 23:00:00|4500000|4500000|4490000|4490000|4530000|4530000|4480000|4480000|849
1104966000000|2005-01-05 23:00:00|4500000|4500000|4560000|4560000|4570000|4570000|4500000|4500000|973
1105052400000|2005-01-06 23:00:00|4540000|4540000|4620000|4620000|4620000|4620000|4540000|4540000|1039
1105311600000|2005-01-09 23:00:00|4600000|4600000|4600000|4600000|4630000|4630000|4560000|4560000|570
1105398000000|2005-01-10 23:00:00|4600000|4600000|4550000|4550000|4620000|4620000|4540000|4540000|440
1105484400000|2005-01-11 23:00:00|4550000|4550000|4520000|4520000|4550000|4550000|4490000|4490000|330
1105570800000|2005-01-12 23:00:00|4530000|4530000|4570000|4570000|4590000|4590000|4500000|4500000|681
1105657200000|2005-01-13 23:00:00|4550000|4550000|4590000|4590000|4600000|4600000|4550000|4550000|921
1105916400000|2005-01-16 23:00:00|4600000|4600000|4600000|4600000|4630000|4630000|4590000|4590000|495
1106002800000|2005-01-17 23:00:00|4600000|4600000|4610000|4610000|4620000|4620000|4580000|4580000|349
1106089200000|2005-01-18 23:00:00|4620000|4620000|4620000|4620000|4640000|4640000|4590000|4590000|1028
1106175600000|2005-01-19 23:00:00|4610000|4610000|4580000|4580000|4610000|4610000|4570000|4570000|371
1106262000000|2005-01-20 23:00:00|4570000|4570000|4580000|4580000|4620000|4620000|4530000|4530000|1186
1106521200000|2005-01-23 23:00:00|4570000|4570000|4560000|4560000|4580000|4580000|4520000|4520000|224
1106607600000|2005-01-24 23:00:00|4550000|4550000|4580000|4580000|4620000|4620000|4550000|4550000|268
1106694000000|2005-01-25 23:00:00|4580000|4580000|4600000|4600000|4630000|4630000|4580000|4580000|723
1106780400000|2005-01-26 23:00:00|4630000|4630000|4630000|4630000|4670000|4670000|4620000|4620000|1463
1106866800000|2005-01-27 23:00:00|4640000|4640000|4650000|4650000|4690000|4690000|4630000|4630000|784
1107126000000|2005-01-30 23:00:00|4650000|4650000|4640000|4640000|4690000|4690000|4640000|4640000|691
1107212400000|2005-01-31 23:00:00|4670000|4670000|4710000|4710000|4710000|4710000|4640000|4640000|1083
1107298800000|2005-02-01 23:00:00|4720000|4720000|4720000|4720000|4770000|4770000|4700000|4700000|976
1107385200000|2005-02-02 23:00:00|4740000|4740000|4780000|4780000|4800000|4800000|4730000|4730000|632
1107471600000|2005-02-03 23:00:00|4790000|4790000|4830000|4830000|4850000|4850000|4790000|4790000|1004
1107730800000|2005-02-06 23:00:00|4860000|4860000|4830000|4830000|4870000|4870000|4820000|4820000|1158
1107817200000|2005-02-07 23:00:00|4850000|4850000|4870000|4870000|4880000|4880000|4820000|4820000|791
1107903600000|2005-02-08 23:00:00|4870000|4870000|4860000|4860000|4880000|4880000|4830000|4830000|680
1107990000000|2005-02-09 23:00:00|4840000|4840000|4870000|4870000|4870000|4870000|4830000|4830000|327
1108076400000|2005-02-10 23:00:00|4870000|4870000|4890000|4890000|4900000|4900000|4870000|4870000|627
1108335600000|2005-02-13 23:00:00|4890000|4890000|4890000|4890000|4900000|4900000|4880000|4880000|454
1108422000000|2005-02-14 23:00:00|4910000|4910000|5010000|5010000|5030000|5030000|4910000|4910000|1824
1108508400000|2005-02-15 23:00:00|4990000|4990000|4970000|4970000|5030000|5030000|4950000|4950000|1048
1108594800000|2005-02-16 23:00:00|4960000|4960000|4990000|4990000|5030000|5030000|4920000|4920000|939
1108681200000|2005-02-17 23:00:00|4990000|4990000|5040000|5040000|5060000|5060000|4990000|4990000|1679
1108940400000|2005-02-20 23:00:00|5090000|5090000|5090000|5090000|5130000|5130000|5070000|5070000|666
1109026800000|2005-02-21 23:00:00|5100000|5100000|5110000|5110000|5110000|5110000|5050000|5050000|810
1109113200000|2005-02-22 23:00:00|5080000|5080000|5050000|5050000|5090000|5090000|5050000|5050000|556
1109199600000|2005-02-23 23:00:00|5090000|5090000|5200000|5200000|5240000|5240000|5090000|5090000|1272
1109286000000|2005-02-24 23:00:00|5220000|5220000|5210000|5210000|5290000|5290000|5170000|5170000|1121
1109545200000|2005-02-27 23:00:00|5250000|5250000|5190000|5190000|5260000|5260000|5150000|5150000|992
1109631600000|2005-02-28 23:00:00|5170000|5170000|5250000|5250000|5270000|5270000|5170000|5170000|1338
1109718000000|2005-03-01 23:00:00|5270000|5270000|5310000|5310000|5360000|5360000|5270000|5270000|1673
1109804400000|2005-03-02 23:00:00|5370000|5370000|5390000|5390000|5420000|5420000|5340000|5340000|1743
1109890800000|2005-03-03 23:00:00|5400000|5400000|5450000|5450000|5470000|5470000|5320000|5320000|1297
1110150000000|2005-03-06 23:00:00|5520000|5520000|5610000|5610000|5630000|5630000|5500000|5500000|1746
1110236400000|2005-03-07 23:00:00|5610000|5610000|5480000|5480000|5610000|5610000|5450000|5450000|1793
1110322800000|2005-03-08 23:00:00|5470000|5470000|5430000|5430000|5540000|5540000|5360000|5360000|1346
1110409200000|2005-03-09 23:00:00|5360000|5360000|5290000|5290000|5360000|5360000|5210000|5210000|1369
1110495600000|2005-03-10 23:00:00|5290000|5290000|5330000|5330000|5400000|5400000|5290000|5290000|984
1110754800000|2005-03-13 23:00:00|5290000|5290000|5300000|5300000|5330000|5330000|5270000|5270000|918
1110841200000|2005-03-14 23:00:00|5320000|5320000|5420000|5420000|5420000|5420000|5320000|5320000|1966
1110927600000|2005-03-15 23:00:00|5390000|5390000|5360000|5360000|5440000|5440000|5340000|5340000|1369
1111014000000|2005-03-16 23:00:00|5340000|5340000|5340000|5340000|5380000|5380000|5320000|5320000|522
1111100400000|2005-03-17 23:00:00|5370000|5370000|5370000|5370000|5400000|5400000|5340000|5340000|1098
1111359600000|2005-03-20 23:00:00|5390000|5390000|5440000|5440000|5440000|5440000|5370000|5370000|952
1111446000000|2005-03-21 23:00:00|5400000|5400000|5420000|5420000|5440000|5440000|5390000|5390000|674
1111532400000|2005-03-22 23:00:00|5380000|5380000|5360000|5360000|5400000|5400000|5360000|5360000|545
1112047200000|2005-03-28 22:00:00|5350000|5350000|5310000|5310000|5430000|5430000|5290000|5290000|1036
1112133600000|2005-03-29 22:00:00|5280000|5280000|5230000|5230000|5280000|5280000|5170000|5170000|1161
1112220000000|2005-03-30 22:00:00|5250000|5250000|5250000|5250000|5410000|5410000|5210000|5210000|2731
1112306400000|2005-03-31 22:00:00|5230000|5230000|5300000|5300000|5340000|5340000|5230000|5230000|1246
1112565600000|2005-04-03 22:00:00|5310000|5310000|5370000|5370000|5370000|5370000|5260000|5260000|696
1112652000000|2005-04-04 22:00:00|5410000|5410000|5440000|5440000|5440000|5440000|5370000|5370000|813
1112738400000|2005-04-05 22:00:00|5470000|5470000|5540000|5540000|5550000|5550000|5470000|5470000|631
1112824800000|2005-04-06 22:00:00|5530000|5530000|5550000|5550000|5550000|5550000|5470000|5470000|1086
1112911200000|2005-04-07 22:00:00|5580000|5580000|5560000|5560000|5600000|5600000|5530000|5530000|1392
1113170400000|2005-04-10 22:00:00|5510000|5510000|5550000|5550000|5550000|5550000|5510000|5510000|705
1113256800000|2005-04-11 22:00:00|5510000|5510000|5550000|5550000|5590000|5590000|5510000|5510000|758
1113343200000|2005-04-12 22:00:00|5570000|5570000|5610000|5610000|5620000|5620000|5570000|5570000|695
1113429600000|2005-04-13 22:00:00|5550000|5550000|5530000|5530000|5590000|5590000|5520000|5520000|801
1113516000000|2005-04-14 22:00:00|5480000|5480000|5310000|5310000|5480000|5480000|5310000|5310000|1617
1113775200000|2005-04-17 22:00:00|5230000|5230000|5270000|5270000|5280000|5280000|4600000|4600000|1562
1113861600000|2005-04-18 22:00:00|5280000|5280000|5260000|5260000|5300000|5300000|5220000|5220000|1215
1113948000000|2005-04-19 22:00:00|5310000|5310000|5350000|5350000|5390000|5390000|5310000|5310000|714
1114034400000|2005-04-20 22:00:00|5320000|5320000|5360000|5360000|5380000|5380000|5290000|5290000|527
1114380000000|2005-04-24 22:00:00|5360000|5360000|5450000|5450000|5490000|5490000|5140000|5140000|1055
1114466400000|2005-04-25 22:00:00|5410000|5410000|5470000|5470000|5490000|5490000|5400000|5400000|622
1114552800000|2005-04-26 22:00:00|5410000|5410000|5250000|5250000|5430000|5430000|5250000|5250000|919
1114639200000|2005-04-27 22:00:00|5290000|5290000|5130000|5130000|5320000|5320000|5100000|5100000|1317
1114725600000|2005-04-28 22:00:00|5140000|5140000|4980000|4980000|5170000|5170000|4970000|4970000|2677
1114984800000|2005-05-01 22:00:00|5060000|5060000|5050000|5050000|5100000|5100000|5030000|5030000|718
1115071200000|2005-05-02 22:00:00|5100000|5100000|5060000|5060000|5130000|5130000|5010000|5010000|2946
1115157600000|2005-05-03 22:00:00|5070000|5070000|5100000|5100000|5160000|5160000|5070000|5070000|1190
1115330400000|2005-05-05 22:00:00|5140000|5140000|5110000|5110000|5160000|5160000|5080000|5080000|1157
1115589600000|2005-05-08 22:00:00|5130000|5130000|5120000|5120000|5160000|5160000|5100000|5100000|4096
1115676000000|2005-05-09 22:00:00|5140000|5140000|5350000|5350000|5390000|5390000|5140000|5140000|1627
1115762400000|2005-05-10 22:00:00|5400000|5400000|5350000|5350000|5420000|5420000|5320000|5320000|926
1115848800000|2005-05-11 22:00:00|5370000|5370000|5290000|5290000|5400000|5400000|5280000|5280000|619
1115935200000|2005-05-12 22:00:00|5270000|5270000|5210000|5210000|5270000|5270000|5190000|5190000|730
1116280800000|2005-05-16 22:00:00|5240000|5240000|5190000|5190000|5240000|5240000|5110000|5110000|626
1116367200000|2005-05-17 22:00:00|5230000|5230000|5280000|5280000|5300000|5300000|5200000|5200000|803
1116453600000|2005-05-18 22:00:00|5320000|5320000|5240000|5240000|5340000|5340000|5240000|5240000|548
1116540000000|2005-05-19 22:00:00|5240000|5240000|5200000|5200000|5240000|5240000|5160000|5160000|724
1116799200000|2005-05-22 22:00:00|5200000|5200000|5160000|5160000|5200000|5200000|5100000|5100000|340
1116885600000|2005-05-23 22:00:00|5160000|5160000|5230000|5230000|5250000|5250000|5100000|5100000|548
1116972000000|2005-05-24 22:00:00|5220000|5220000|5220000|5220000|5250000|5250000|5200000|5200000|349
1117058400000|2005-05-25 22:00:00|5210000|5210000|5270000|5270000|5300000|5300000|5210000|5210000|333
1117144800000|2005-05-26 22:00:00|5320000|5320000|5340000|5340000|5350000|5350000|5290000|5290000|448
1117404000000|2005-05-29 22:00:00|5310000|5310000|5330000|5330000|5350000|5350000|5310000|5310000|129
1117490400000|2005-05-30 22:00:00|5350000|5350000|5370000|5370000|5380000|5380000|5320000|5320000|406
1117576800000|2005-05-31 22:00:00|5360000|5360000|5410000|5410000|5410000|5410000|5350000|5350000|431
1117663200000|2005-06-01 22:00:00|5400000|5400000|5400000|5400000|5450000|5450000|5380000|5380000|1231
1117749600000|2005-06-02 22:00:00|5400000|5400000|5380000|5380000|5440000|5440000|5380000|5380000|213
1118008800000|2005-06-05 22:00:00|5400000|5400000|5420000|5420000|5450000|5450000|5380000|5380000|1053
1118095200000|2005-06-06 22:00:00|5420000|5420000|5430000|5430000|5440000|5440000|5400000|5400000|307
1118181600000|2005-06-07 22:00:00|5430000|5430000|5430000|5430000|5470000|5470000|5420000|5420000|388
1118268000000|2005-06-08 22:00:00|5450000|5450000|5440000|5440000|5460000|5460000|5400000|5400000|668
1118354400000|2005-06-09 22:00:00|5450000|5450000|5520000|5520000|5530000|5530000|5450000|5450000|979
1118613600000|2005-06-12 22:00:00|5540000|5540000|5620000|5620000|5640000|5640000|5540000|5540000|1166
1118700000000|2005-06-13 22:00:00|5620000|5620000|5590000|5590000|5620000|5620000|5550000|5550000|737
1118786400000|2005-06-14 22:00:00|5600000|5600000|5590000|5590000|5670000|5670000|5590000|5590000|668
1118872800000|2005-06-15 22:00:00|5610000|5610000|5600000|5600000|5620000|5620000|5580000|5580000|679
1118959200000|2005-06-16 22:00:00|5610000|5610000|5690000|5690000|5700000|5700000|5610000|5610000|1593
1119218400000|2005-06-19 22:00:00|5720000|5720000|5840000|5840000|5840000|5840000|5650000|5650000|947
1119304800000|2005-06-20 22:00:00|5820000|5820000|5850000|5850000|6000000|6000000|5820000|5820000|1418
1119391200000|2005-06-21 22:00:00|5880000|5880000|5910000|5910000|5930000|5930000|5870000|5870000|1366
1119477600000|2005-06-22 22:00:00|5940000|5940000|5930000|5930000|5980000|5980000|5900000|5900000|749
1119564000000|2005-06-23 22:00:00|5880000|5880000|5860000|5860000|5880000|5880000|5820000|5820000|627
1119823200000|2005-06-26 22:00:00|5800000|5800000|5720000|5720000|5800000|5800000|5700000|5700000|765
1119909600000|2005-06-27 22:00:00|5760000|5760000|5740000|5740000|5770000|5770000|5715000|5715000|548
1119996000000|2005-06-28 22:00:00|5790000|5790000|5900000|5900000|5910000|5910000|5790000|5790000|1129
1120082400000|2005-06-29 22:00:00|5860000|5860000|5840000|5840000|5900000|5900000|5810000|5810000|337
1120168800000|2005-06-30 22:00:00|5800000|5800000|5830000|5830000|5960000|5960000|5740000|5740000|905
1120428000000|2005-07-03 22:00:00|5830000|5830000|5800000|5800000|5840000|5840000|5780000|5780000|359
1120514400000|2005-07-04 22:00:00|5800000|5800000|5870000|5870000|5900000|5900000|5800000|5800000|508
1120600800000|2005-07-05 22:00:00|5900000|5900000|5880000|5880000|5920000|5920000|5870000|5870000|820
1120687200000|2005-07-06 22:00:00|5880000|5880000|5820000|5820000|5920000|5920000|5670000|5670000|1152
1120773600000|2005-07-07 22:00:00|5860000|5860000|5920000|5920000|5920000|5920000|5850000|5850000|638
1121032800000|2005-07-10 22:00:00|5930000|5930000|5940000|5940000|5950000|5950000|5900000|5900000|358
1121119200000|2005-07-11 22:00:00|5940000|5940000|5900000|5900000|5950000|5950000|5880000|5880000|1331
1121205600000|2005-07-12 22:00:00|5920000|5920000|5960000|5960000|5960000|5960000|5920000|5920000|560
1121292000000|2005-07-13 22:00:00|5960000|5960000|5910000|5910000|5970000|5970000|5880000|5880000|351
1121378400000|2005-07-14 22:00:00|5870000|5870000|5860000|5860000|5900000|5900000|5860000|5860000|835
1121637600000|2005-07-17 22:00:00|5860000|5860000|5860000|5860000|5900000|5900000|5860000|5860000|380
1121724000000|2005-07-18 22:00:00|5860000|5860000|5860000|5860000|5860000|5860000|5820000|5820000|360
1121810400000|2005-07-19 22:00:00|5850000|5850000|5780000|5780000|5850000|5850000|5750000|5750000|667
1121896800000|2005-07-20 22:00:00|5810000|5810000|5750000|5750000|5830000|5830000|5660000|5660000|605
1121983200000|2005-07-21 22:00:00|5730000|5730000|5840000|5840000|5870000|5870000|5730000|5730000|1242
1122242400000|2005-07-24 22:00:00|5840000|5840000|5890000|5890000|5890000|5890000|5780000|5780000|136
1122328800000|2005-07-25 22:00:00|5880000|5880000|5870000|5870000|5900000|5900000|5820000|5820000|302
1122415200000|2005-07-26 22:00:00|5850000|5850000|5930000|5930000|5930000|5930000|5850000|5850000|317
1122501600000|2005-07-27 22:00:00|5910000|5910000|5960000|5960000|5980000|5980000|5910000|5910000|442
1122588000000|2005-07-28 22:00:00|5950000|5950000|5950000|5950000|5980000|5980000|5930000|5930000|419
1122847200000|2005-07-31 22:00:00|5980000|5980000|5970000|5970000|6020000|6020000|5960000|5960000|653
1122933600000|2005-08-01 22:00:00|6000000|6000000|6000000|6000000|6010000|6010000|5970000|5970000|202
1123020000000|2005-08-02 22:00:00|6010000|6010000|6110000|6110000|6110000|6110000|6010000|6010000|310
1123106400000|2005-08-03 22:00:00|6110000|6110000|6170000|6170000|6170000|6170000|6070000|6070000|810
1123192800000|2005-08-04 22:00:00|6080000|6080000|6310000|6310000|6320000|6320000|6080000|6080000|548
1123452000000|2005-08-07 22:00:00|6380000|6380000|6490000|6490000|6540000|6540000|6360000|6360000|1228
1123538400000|2005-08-08 22:00:00|6500000|6500000|6770000|6770000|6790000|6790000|6500000|6500000|2292
1123624800000|2005-08-09 22:00:00|6800000|6800000|6760000|6760000|6830000|6830000|6670000|6670000|2131
1123711200000|2005-08-10 22:00:00|6730000|6730000|6660000|6660000|6750000|6750000|6630000|6630000|967
1123797600000|2005-08-11 22:00:00|6650000|6650000|6640000|6640000|6690000|6690000|6550000|6550000|581
1124056800000|2005-08-14 22:00:00|6630000|6630000|6700000|6700000|6720000|6720000|6630000|6630000|602
1124143200000|2005-08-15 22:00:00|6700000|6700000|6660000|6660000|6720000|6720000|6010000|6010000|699
1124229600000|2005-08-16 22:00:00|6670000|6670000|6600000|6600000|6670000|6670000|6570000|6570000|429
1124316000000|2005-08-17 22:00:00|6700000|6700000|6620000|6620000|6700000|6700000|6530000|6530000|448
1124402400000|2005-08-18 22:00:00|6650000|6650000|6750000|6750000|6750000|6750000|6630000|6630000|641
1124661600000|2005-08-21 22:00:00|6730000|6730000|6640000|6640000|6730000|6730000|6610000|6610000|850
1124748000000|2005-08-22 22:00:00|6660000|6660000|6520000|6520000|6660000|6660000|6510000|6510000|770
1124834400000|2005-08-23 22:00:00|6530000|6530000|6430000|6430000|6550000|6550000|6410000|6410000|940
1124920800000|2005-08-24 22:00:00|6450000|6450000|6410000|6410000|6570000|6570000|6350000|6350000|1376
1125007200000|2005-08-25 22:00:00|6350000|6350000|6280000|6280000|6400000|6400000|6260000|6260000|2016
1125266400000|2005-08-28 22:00:00|6240000|6240000|6250000|6250000|6260000|6260000|6210000|6210000|923
1125352800000|2005-08-29 22:00:00|6270000|6270000|6420000|6420000|6430000|6430000|6270000|6270000|858
1125439200000|2005-08-30 22:00:00|6410000|6410000|6410000|6410000|6470000|6470000|6370000|6370000|953
1125525600000|2005-08-31 22:00:00|6440000|6440000|6480000|6480000|6530000|6530000|6430000|6430000|1204
1125612000000|2005-09-01 22:00:00|6500000|6500000|6520000|6520000|6520000|6520000|6450000|6450000|1528
1125871200000|2005-09-04 22:00:00|6520000|6520000|6540000|6540000|6580000|6580000|6500000|6500000|833
1125957600000|2005-09-05 22:00:00|6520000|6520000|6550000|6550000|6560000|6560000|6500000|6500000|230
1126044000000|2005-09-06 22:00:00|6580000|6580000|6500000|6500000|6580000|6580000|6490000|6490000|563
1126130400000|2005-09-07 22:00:00|6500000|6500000|6380000|6380000|6500000|6500000|6360000|6360000|450
1126216800000|2005-09-08 22:00:00|6380000|6380000|6460000|6460000|6510000|6510000|6380000|6380000|570
1126476000000|2005-09-11 22:00:00|6470000|6470000|6530000|6530000|6530000|6530000|6470000|6470000|309
1126562400000|2005-09-12 22:00:00|6560000|6560000|6600000|6600000|6600000|6600000|6490000|6490000|676
1126648800000|2005-09-13 22:00:00|6580000|6580000|6590000|6590000|6640000|6640000|6560000|6560000|351
1126735200000|2005-09-14 22:00:00|6560000|6560000|6610000|6610000|6640000|6640000|6520000|6520000|427
1126821600000|2005-09-15 22:00:00|6620000|6620000|6660000|6660000|6680000|6680000|6610000|6610000|1610
1127080800000|2005-09-18 22:00:00|6650000|6650000|6640000|6640000|6700000|6700000|6620000|6620000|662
1127167200000|2005-09-19 22:00:00|6490000|6490000|6410000|6410000|6510000|6510000|6390000|6390000|2220
1127253600000|2005-09-20 22:00:00|6420000|6420000|6390000|6390000|6440000|6440000|6390000|6390000|1073
1127340000000|2005-09-21 22:00:00|6400000|6400000|6360000|6360000|6400000|6400000|6340000|6340000|365
1127426400000|2005-09-22 22:00:00|6400000|6400000|6400000|6400000|6400000|6400000|6310000|6310000|518
1127685600000|2005-09-25 22:00:00|6460000|6460000|6330000|6330000|6470000|6470000|6300000|6300000|1434
1127772000000|2005-09-26 22:00:00|6350000|6350000|6290000|6290000|6350000|6350000|6280000|6280000|1182
1127858400000|2005-09-27 22:00:00|6290000|6290000|6360000|6360000|6400000|6400000|6290000|6290000|322
1127944800000|2005-09-28 22:00:00|6360000|6360000|6290000|6290000|6370000|6370000|6230000|6230000|755
1128031200000|2005-09-29 22:00:00|6270000|6270000|6210000|6210000|6300000|6300000|6140000|6140000|1897
1128290400000|2005-10-02 22:00:00|6200000|6200000|6160000|6160000|6230000|6230000|6160000|6160000|658
1128376800000|2005-10-03 22:00:00|6150000|6150000|5990000|5990000|6150000|6150000|5980000|5980000|1512
1128463200000|2005-10-04 22:00:00|5970000|5970000|5930000|5930000|6070000|6070000|5890000|5890000|1691
1128549600000|2005-10-05 22:00:00|5890000|5890000|5810000|5810000|5890000|5890000|5790000|5790000|2341
1128636000000|2005-10-06 22:00:00|5820000|5820000|5950000|5950000|5970000|5970000|5820000|5820000|1599
1128895200000|2005-10-09 22:00:00|5960000|5960000|6020000|6020000|6100000|6100000|5960000|5960000|1608
1128981600000|2005-10-10 22:00:00|6050000|6050000|6140000|6140000|6150000|6150000|6040000|6040000|1910
1129068000000|2005-10-11 22:00:00|6130000|6130000|5950000|5950000|6130000|6130000|5930000|5930000|1515
1129154400000|2005-10-12 22:00:00|5940000|5940000|5740000|5740000|5940000|5940000|5700000|5700000|2179
1129240800000|2005-10-13 22:00:00|5780000|5780000|5740000|5740000|5800000|5800000|5660000|5660000|1557
1129500000000|2005-10-16 22:00:00|5800000|5800000|5810000|5810000|5830000|5830000|5760000|5760000|1614
1129586400000|2005-10-17 22:00:00|5800000|5800000|5710000|5710000|5800000|5800000|5690000|5690000|1346
1129672800000|2005-10-18 22:00:00|5600000|5600000|5420000|5420000|5600000|5600000|5390000|5390000|4127
1129759200000|2005-10-19 22:00:00|5510000|5510000|5450000|5450000|5560000|5560000|5440000|5440000|4286
1129845600000|2005-10-20 22:00:00|5390000|5390000|5300000|5300000|5390000|5390000|5240000|5240000|3033
1130104800000|2005-10-23 22:00:00|5310000|5310000|5430000|5430000|5460000|5460000|5310000|5310000|2798
1130191200000|2005-10-24 22:00:00|5500000|5500000|5400000|5400000|5500000|5500000|5360000|5360000|1226
1130277600000|2005-10-25 22:00:00|5400000|5400000|5450000|5450000|5460000|5460000|5360000|5360000|5316
1130364000000|2005-10-26 22:00:00|5440000|5440000|5270000|5270000|5440000|5440000|5250000|5250000|4174
1130450400000|2005-10-27 22:00:00|5220000|5220000|5300000|5300000|5360000|5360000|5220000|5220000|1685
1130713200000|2005-10-30 23:00:00|5390000|5390000|5470000|5470000|5470000|5470000|5370000|5370000|1409
1130799600000|2005-10-31 23:00:00|5520000|5520000|5720000|5720000|5780000|5780000|5490000|5490000|3332
1130886000000|2005-11-01 23:00:00|5700000|5700000|5630000|5630000|5740000|5740000|5540000|5540000|1674
1130972400000|2005-11-02 23:00:00|5690000|5690000|5760000|5760000|5790000|5790000|5690000|5690000|1945
1131058800000|2005-11-03 23:00:00|5790000|5790000|5700000|5700000|5790000|5790000|5690000|5690000|597
1131318000000|2005-11-06 23:00:00|5680000|5680000|5730000|5730000|5730000|5730000|5600000|5600000|434
1131404400000|2005-11-07 23:00:00|5750000|5750000|5670000|5670000|5780000|5780000|5630000|5630000|647
1131490800000|2005-11-08 23:00:00|5730000|5730000|5740000|5740000|5740000|5740000|5680000|5680000|640
1131577200000|2005-11-09 23:00:00|5700000|5700000|5590000|5590000|5700000|5700000|5590000|5590000|560
1131663600000|2005-11-10 23:00:00|5680000|5680000|5510000|5510000|5680000|5680000|5480000|5480000|1566
1131922800000|2005-11-13 23:00:00|5500000|5500000|5550000|5550000|5570000|5570000|5470000|5470000|639
1132009200000|2005-11-14 23:00:00|5570000|5570000|5540000|5540000|5600000|5600000|5530000|5530000|488
1132095600000|2005-11-15 23:00:00|5510000|5510000|5580000|5580000|5620000|5620000|5480000|5480000|349
1132182000000|2005-11-16 23:00:00|5580000|5580000|5630000|5630000|5680000|5680000|5580000|5580000|373
1132268400000|2005-11-17 23:00:00|5700000|5700000|5710000|5710000|5800000|5800000|5660000|5660000|1631
1132527600000|2005-11-20 23:00:00|5750000|5750000|5830000|5830000|5830000|5830000|5750000|5750000|690
1132614000000|2005-11-21 23:00:00|5840000|5840000|5930000|5930000|5940000|5940000|5820000|5820000|924
1132700400000|2005-11-22 23:00:00|5980000|5980000|5910000|5910000|5980000|5980000|5830000|5830000|884
1132786800000|2005-11-23 23:00:00|5900000|5900000|5840000|5840000|5940000|5940000|5816800|5816800|697
1132873200000|2005-11-24 23:00:00|5810000|5810000|5860000|5860000|5920000|5920000|5780000|5780000|224
1133132400000|2005-11-27 23:00:00|5940000|5940000|5970000|5970000|5990000|5990000|5910000|5910000|589
1133218800000|2005-11-28 23:00:00|5990000|5990000|5850000|5850000|5990000|5990000|5810000|5810000|535
1133305200000|2005-11-29 23:00:00|5890000|5890000|5780000|5780000|5910000|5910000|5780000|5780000|982
1133391600000|2005-11-30 23:00:00|5850000|5850000|5890000|5890000|5890000|5890000|5810000|5810000|702
1133478000000|2005-12-01 23:00:00|5910000|5910000|6160000|6160000|6180000|6180000|5910000|5910000|1360
1133737200000|2005-12-04 23:00:00|6110000|6110000|6170000|6170000|6200000|6200000|6030000|6030000|850
1133823600000|2005-12-05 23:00:00|6180000|6180000|6370000|6370000|6370000|6370000|6180000|6180000|1957
1133910000000|2005-12-06 23:00:00|6400000|6400000|6300000|6300000|6430000|6430000|6250000|6250000|1339
1133996400000|2005-12-07 23:00:00|6200000|6200000|6200000|6200000|6300000|6300000|6170000|6170000|584
1134082800000|2005-12-08 23:00:00|6210000|6210000|6120000|6120000|6310000|6310000|6120000|6120000|741
1134342000000|2005-12-11 23:00:00|6110000|6110000|6060000|6060000|6170000|6170000|6040000|6040000|1028
1134428400000|2005-12-12 23:00:00|6040000|6040000|6070000|6070000|6100000|6100000|6020000|6020000|1058
1134514800000|2005-12-13 23:00:00|6100000|6100000|6000000|6000000|6100000|6100000|5970000|5970000|867
1134601200000|2005-12-14 23:00:00|6020000|6020000|6130000|6130000|6140000|6140000|6020000|6020000|499
1134687600000|2005-12-15 23:00:00|6090000|6090000|6170000|6170000|6170000|6170000|6060000|6060000|457
1134946800000|2005-12-18 23:00:00|6150000|6150000|6090000|6090000|6160000|6160000|6060000|6060000|1693
1135033200000|2005-12-19 23:00:00|6080000|6080000|6130000|6130000|6150000|6150000|6080000|6080000|1174
1135119600000|2005-12-20 23:00:00|6150000|6150000|6260000|6260000|6300000|6300000|6150000|6150000|1870
1135206000000|2005-12-21 23:00:00|6250000|6250000|6260000|6260000|6300000|6300000|6230000|6230000|1793
1135292400000|2005-12-22 23:00:00|6270000|6270000|6330000|6330000|6340000|6340000|6270000|6270000|2109
1135638000000|2005-12-26 23:00:00|6380000|6380000|6400000|6400000|6420000|6420000|6340000|6340000|930
1135724400000|2005-12-27 23:00:00|6390000|6390000|6370000|6370000|6400000|6400000|6370000|6370000|899
1135810800000|2005-12-28 23:00:00|6390000|6390000|6400000|6400000|6400000|6400000|6370000|6370000|891
1135897200000|2005-12-29 23:00:00|6400000|6400000|6320000|6320000|6400000|6400000|6320000|6320000|1451
1136156400000|2006-01-01 23:00:00|6330000|6330000|6470000|6470000|6480000|6480000|6320000|6320000|953
1136242800000|2006-01-02 23:00:00|6480000|6480000|6490000|6490000|6580000|6580000|6410000|6410000|1203
1136329200000|2006-01-03 23:00:00|6540000|6540000|6480000|6480000|6600000|6600000|6450000|6450000|964
1136415600000|2006-01-04 23:00:00|6500000|6500000|6430000|6430000|6500000|6500000|6210000|6210000|1033
1136502000000|2006-01-05 23:00:00|6330000|6330000|6230000|6230000|6330000|6330000|6210000|6210000|1582
1136761200000|2006-01-08 23:00:00|6240000|6240000|6190000|6190000|6250000|6250000|6160000|6160000|1012
1136847600000|2006-01-09 23:00:00|6190000|6190000|6100000|6100000|6190000|6190000|6060000|6060000|1295
1136934000000|2006-01-10 23:00:00|6120000|6120000|6230000|6230000|6250000|6250000|6120000|6120000|713
1137020400000|2006-01-11 23:00:00|6250000|6250000|6330000|6330000|6330000|6330000|6220000|6220000|938
1137106800000|2006-01-12 23:00:00|6270000|6270000|6220000|6220000|6270000|6270000|6220000|6220000|491
1137366000000|2006-01-15 23:00:00|6240000|6240000|6230000|6230000|6240000|6240000|6160000|6160000|329
1137452400000|2006-01-16 23:00:00|6190000|6190000|6140000|6140000|6220000|6220000|6130000|6130000|452
1137538800000|2006-01-17 23:00:00|6070000|6070000|6040000|6040000|6070000|6070000|5970000|5970000|1038
1137625200000|2006-01-18 23:00:00|6070000|6070000|6040000|6040000|6130000|6130000|6010000|6010000|1078
1137711600000|2006-01-19 23:00:00|6060000|6060000|5860000|5860000|6060000|6060000|5860000|5860000|1855
1137970800000|2006-01-22 23:00:00|5760000|5760000|5800000|5800000|5900000|5900000|5730000|5730000|979
1138057200000|2006-01-23 23:00:00|5890000|5890000|5910000|5910000|5920000|5920000|5840000|5840000|818
1138143600000|2006-01-24 23:00:00|5940000|5940000|5860000|5860000|6050000|6050000|5860000|5860000|509
1138230000000|2006-01-25 23:00:00|5910000|5910000|5850000|5850000|5940000|5940000|5800000|5800000|731
1138316400000|2006-01-26 23:00:00|5950000|5950000|6050000|6050000|6050000|6050000|5930000|5930000|1274
1138575600000|2006-01-29 23:00:00|6050000|6050000|6120000|6120000|6160000|6160000|6020000|6020000|1506
1138662000000|2006-01-30 23:00:00|6120000|6120000|6000000|6000000|6130000|6130000|6000000|6000000|1542
1138748400000|2006-01-31 23:00:00|6040000|6040000|6140000|6140000|6160000|6160000|6020000|6020000|1273
1138834800000|2006-02-01 23:00:00|6160000|6160000|6200000|6200000|6240000|6240000|6150000|6150000|821
1138921200000|2006-02-02 23:00:00|6180000|6180000|6120000|6120000|6190000|6190000|6100000|6100000|873
1139180400000|2006-02-05 23:00:00|6030000|6030000|6010000|6010000|6040000|6040000|5980000|5980000|1261
1139266800000|2006-02-06 23:00:00|5920000|5920000|5840000|5840000|5920000|5920000|5810000|5810000|3026
1139353200000|2006-02-07 23:00:00|5780000|5780000|5890000|5890000|5900000|5900000|5710000|5710000|2404
1139439600000|2006-02-08 23:00:00|5840000|5840000|5750000|5750000|5840000|5840000|5740000|5740000|1851
1139526000000|2006-02-09 23:00:00|5710000|5710000|5600000|5600000|5710000|5710000|5570000|5570000|4009
1139785200000|2006-02-12 23:00:00|5610000|5610000|5680000|5680000|5700000|5700000|5600000|5600000|1562
1139871600000|2006-02-13 23:00:00|5690000|5690000|5740000|5740000|5760000|5760000|5690000|5690000|1040
1139958000000|2006-02-14 23:00:00|5700000|5700000|5660000|5660000|5720000|5720000|5640000|5640000|695
1140044400000|2006-02-15 23:00:00|5680000|5680000|5730000|5730000|5770000|5770000|5660000|5660000|1181
1140130800000|2006-02-16 23:00:00|5710000|5710000|5740000|5740000|5780000|5780000|5660000|5660000|950
1140390000000|2006-02-19 23:00:00|5740000|5740000|5760000|5760000|5810000|5810000|5730000|5730000|479
1140476400000|2006-02-20 23:00:00|5760000|5760000|5790000|5790000|5830000|5830000|5760000|5760000|836
1140562800000|2006-02-21 23:00:00|5790000|5790000|5770000|5770000|5810000|5810000|5740000|5740000|890
1140649200000|2006-02-22 23:00:00|5780000|5780000|5650000|5650000|5810000|5810000|5650000|5650000|502
1140735600000|2006-02-23 23:00:00|5650000|5650000|5720000|5720000|5740000|5740000|5650000|5650000|491
1140994800000|2006-02-26 23:00:00|5760000|5760000|5750000|5750000|5780000|5780000|5730000|5730000|639
1141081200000|2006-02-27 23:00:00|5780000|5780000|5640000|5640000|5780000|5780000|5610000|5610000|1016
1141167600000|2006-02-28 23:00:00|5630000|5630000|5650000|5650000|5690000|5690000|5580000|5580000|1909
1141254000000|2006-03-01 23:00:00|5640000|5640000|5680000|5680000|5820000|5820000|5620000|5620000|1130
1141340400000|2006-03-02 23:00:00|5670000|5670000|5730000|5730000|5770000|5770000|5600000|5600000|637
1141599600000|2006-03-05 23:00:00|5800000|5800000|5750000|5750000|5830000|5830000|5690000|5690000|815
1141686000000|2006-03-06 23:00:00|5700000|5700000|5560000|5560000|5700000|5700000|5560000|5560000|961
1141772400000|2006-03-07 23:00:00|5550000|5550000|5500000|5500000|5650000|5650000|5500000|5500000|1306
1141858800000|2006-03-08 23:00:00|5540000|5540000|5630000|5630000|5650000|5650000|5540000|5540000|1347
1141945200000|2006-03-09 23:00:00|5650000|5650000|5650000|5650000|5680000|5680000|5620000|5620000|268
1142204400000|2006-03-12 23:00:00|5690000|5690000|5680000|5680000|5720000|5720000|5680000|5680000|394
1142290800000|2006-03-13 23:00:00|5700000|5700000|5660000|5660000|5710000|5710000|5650000|5650000|1588
1142377200000|2006-03-14 23:00:00|5690000|5690000|5700000|5700000|5740000|5740000|5670000|5670000|823
1142463600000|2006-03-15 23:00:00|5710000|5710000|5700000|5700000|5740000|5740000|5660000|5660000|933
1142550000000|2006-03-16 23:00:00|5730000|5730000|5620000|5620000|5750000|5750000|5610000|5610000|1032
1142809200000|2006-03-19 23:00:00|5690000|5690000|5710000|5710000|5740000|5740000|5620000|5620000|422
1142895600000|2006-03-20 23:00:00|5730000|5730000|5660000|5660000|5730000|5730000|5660000|5660000|392
1142982000000|2006-03-21 23:00:00|5670000|5670000|5750000|5750000|5780000|5780000|5620000|5620000|1070
1143068400000|2006-03-22 23:00:00|5790000|5790000|5730000|5730000|5840000|5840000|5730000|5730000|834
1143154800000|2006-03-23 23:00:00|5760000|5760000|5760000|5760000|5820000|5820000|5760000|5760000|576
1143410400000|2006-03-26 22:00:00|5800000|5800000|5820000|5820000|5830000|5830000|5780000|5780000|501
1143496800000|2006-03-27 22:00:00|5830000|5830000|5780000|5780000|5850000|5850000|5760000|5760000|836
1143583200000|2006-03-28 22:00:00|5780000|5780000|5060000|5060000|5840000|5840000|4810000|4810000|5531
1143669600000|2006-03-29 22:00:00|5130000|5130000|5020000|5020000|5130000|5130000|4980000|4980000|4332
1143756000000|2006-03-30 22:00:00|5050000|5050000|5230000|5230000|5270000|5270000|5030000|5030000|3266
1144015200000|2006-04-02 22:00:00|5260000|5260000|5250000|5250000|5350000|5350000|5230000|5230000|1352
1144101600000|2006-04-03 22:00:00|5260000|5260000|5280000|5280000|5320000|5320000|5200000|5200000|1499
1144188000000|2006-04-04 22:00:00|5310000|5310000|5320000|5320000|5350000|5350000|5280000|5280000|1652
1144274400000|2006-04-05 22:00:00|5340000|5340000|5330000|5330000|5400000|5400000|5320000|5320000|855
1144360800000|2006-04-06 22:00:00|5390000|5390000|5400000|5400000|5430000|5430000|5350000|5350000|774
1144620000000|2006-04-09 22:00:00|5430000|5430000|5360000|5360000|5470000|5470000|5360000|5360000|663
1144706400000|2006-04-10 22:00:00|5360000|5360000|5290000|5290000|5430000|5430000|5290000|5290000|956
1144792800000|2006-04-11 22:00:00|5280000|5280000|5240000|5240000|5280000|5280000|5210000|5210000|617
1145311200000|2006-04-17 22:00:00|5260000|5260000|5140000|5140000|5260000|5260000|5130000|5130000|1469
1145397600000|2006-04-18 22:00:00|5220000|5220000|5090000|5090000|5220000|5220000|5070000|5070000|1001
1145484000000|2006-04-19 22:00:00|5120000|5120000|5060000|5060000|5120000|5120000|5020000|5020000|1385
1145570400000|2006-04-20 22:00:00|5070000|5070000|5210000|5210000|5220000|5220000|5020000|5020000|930
1145829600000|2006-04-23 22:00:00|5170000|5170000|5190000|5190000|5220000|5220000|5110000|5110000|599
1145916000000|2006-04-24 22:00:00|5200000|5200000|5200000|5200000|5280000|5280000|5160000|5160000|959
1146002400000|2006-04-25 22:00:00|5160000|5160000|5220000|5220000|5270000|5270000|5160000|5160000|387
1146088800000|2006-04-26 22:00:00|5270000|5270000|5160000|5160000|5270000|5270000|5150000|5150000|804
1146175200000|2006-04-27 22:00:00|5160000|5160000|5020000|5020000|5160000|5160000|5020000|5020000|2534
1146434400000|2006-04-30 22:00:00|5070000|5070000|5100000|5100000|5130000|5130000|5030000|5030000|962
1146520800000|2006-05-01 22:00:00|5100000|5100000|5090000|5090000|5200000|5200000|5050000|5050000|1712
1146607200000|2006-05-02 22:00:00|5090000|5090000|5000000|5000000|5120000|5120000|5000000|5000000|1648
1146693600000|2006-05-03 22:00:00|5010000|5010000|5010000|5010000|5050000|5050000|4990000|4990000|2287
1146780000000|2006-05-04 22:00:00|5010000|5010000|5180000|5180000|5180000|5180000|5010000|5010000|2465
1147039200000|2006-05-07 22:00:00|5240000|5240000|5250000|5250000|5280000|5280000|5220000|5220000|1436
1147125600000|2006-05-08 22:00:00|5250000|5250000|5270000|5270000|5300000|5300000|5230000|5230000|2018
1147212000000|2006-05-09 22:00:00|5300000|5300000|5330000|5330000|5380000|5380000|5250000|5250000|1055
1147298400000|2006-05-10 22:00:00|5320000|5320000|5130000|5130000|5320000|5320000|5130000|5130000|675
1147644000000|2006-05-14 22:00:00|5060000|5060000|4940000|4940000|5060000|5060000|4910000|4910000|1277
1147730400000|2006-05-15 22:00:00|4980000|4980000|5010000|5010000|5070000|5070000|4960000|4960000|820
1147816800000|2006-05-16 22:00:00|5080000|5080000|4930000|4930000|5110000|5110000|4920000|4920000|419
1147903200000|2006-05-17 22:00:00|4900000|4900000|4830000|4830000|4980000|4980000|4820000|4820000|882
1147989600000|2006-05-18 22:00:00|4900000|4900000|4920000|4920000|4960000|4960000|4830000|4830000|916
1148248800000|2006-05-21 22:00:00|4910000|4910000|4760000|4760000|4910000|4910000|4750000|4750000|1144
1148335200000|2006-05-22 22:00:00|4750000|4750000|4820000|4820000|4880000|4880000|4750000|4750000|892
1148421600000|2006-05-23 22:00:00|4790000|4790000|4770000|4770000|4900000|4900000|4700000|4700000|814
1148594400000|2006-05-25 22:00:00|4880000|4880000|4800000|4800000|4880000|4880000|4770000|4770000|702
1148853600000|2006-05-28 22:00:00|4870000|4870000|4820000|4820000|4880000|4880000|4820000|4820000|494
1148940000000|2006-05-29 22:00:00|4830000|4830000|4710000|4710000|4830000|4830000|4700000|4700000|504
1149026400000|2006-05-30 22:00:00|4670000|4670000|4680000|4680000|4730000|4730000|4620000|4620000|517
1149112800000|2006-05-31 22:00:00|4680000|4680000|4600000|4600000|4710000|4710000|4570000|4570000|1934
1149199200000|2006-06-01 22:00:00|4670000|4670000|4690000|4690000|4730000|4730000|4650000|4650000|1219
1149544800000|2006-06-05 22:00:00|4610000|4610000|4650000|4650000|4650000|4650000|4550000|4550000|545
1149631200000|2006-06-06 22:00:00|4620000|4620000|4660000|4660000|4670000|4670000|4580000|4580000|489
1149717600000|2006-06-07 22:00:00|4560000|4560000|4520000|4520000|4590000|4590000|4500000|4500000|777
1149804000000|2006-06-08 22:00:00|4570000|4570000|4640000|4640000|4700000|4700000|4570000|4570000|555
1150063200000|2006-06-11 22:00:00|4660000|4660000|4640000|4640000|4670000|4670000|4600000|4600000|400
1150149600000|2006-06-12 22:00:00|4550000|4550000|4470000|4470000|4560000|4560000|4420000|4420000|1257
1150236000000|2006-06-13 22:00:00|4500000|4500000|4510000|4510000|4540000|4540000|4430000|4430000|821
1150322400000|2006-06-14 22:00:00|4550000|4550000|4600000|4600000|4640000|4640000|4530000|4530000|474
1150408800000|2006-06-15 22:00:00|4700000|4700000|4580000|4580000|4700000|4700000|4570000|4570000|860
1150668000000|2006-06-18 22:00:00|4620000|4620000|4670000|4670000|4690000|4690000|4410000|4410000|839
1150754400000|2006-06-19 22:00:00|4660000|4660000|4620000|4620000|4710000|4710000|4610000|4610000|419
1150840800000|2006-06-20 22:00:00|4650000|4650000|4670000|4670000|4700000|4700000|4600000|4600000|1129
1150927200000|2006-06-21 22:00:00|4730000|4730000|4690000|4690000|4760000|4760000|4660000|4660000|1312
1151013600000|2006-06-22 22:00:00|4680000|4680000|4710000|4710000|4750000|4750000|4680000|4680000|356
1151272800000|2006-06-25 22:00:00|4730000|4730000|4660000|4660000|4760000|4760000|4650000|4650000|207
1151359200000|2006-06-26 22:00:00|4660000|4660000|4270000|4270000|4730000|4730000|4010000|4010000|1158
1151445600000|2006-06-27 22:00:00|4210000|4210000|4380000|4380000|4400000|4400000|4160000|4160000|1700
1151532000000|2006-06-28 22:00:00|4400000|4400000|4390000|4390000|4470000|4470000|4360000|4360000|1218
1151618400000|2006-06-29 22:00:00|4490000|4490000|4480000|4480000|4550000|4550000|4410000|4410000|1147
1151877600000|2006-07-02 22:00:00|4480000|4480000|4500000|4500000|4550000|4550000|4450000|4450000|797
1151964000000|2006-07-03 22:00:00|4530000|4530000|4520000|4520000|4530000|4530000|4480000|4480000|396
1152050400000|2006-07-04 22:00:00|4500000|4500000|4490000|4490000|4510000|4510000|4480000|4480000|250
1152136800000|2006-07-05 22:00:00|4480000|4480000|4510000|4510000|4530000|4530000|4470000|4470000|231
1152223200000|2006-07-06 22:00:00|4520000|4520000|4500000|4500000|4530000|4530000|4450000|4450000|351
1152482400000|2006-07-09 22:00:00|4500000|4500000|4440000|4440000|4500000|4500000|4430000|4430000|246
1152568800000|2006-07-10 22:00:00|4440000|4440000|4440000|4440000|4480000|4480000|4430000|4430000|199
1152655200000|2006-07-11 22:00:00|4510000|4510000|4540000|4540000|4550000|4550000|4470000|4470000|271
1152741600000|2006-07-12 22:00:00|4500000|4500000|4450000|4450000|4530000|4530000|4440000|4440000|318
1152828000000|2006-07-13 22:00:00|4400000|4400000|4410000|4410000|4440000|4440000|4370000|4370000|660
1153087200000|2006-07-16 22:00:00|4370000|4370000|4270000|4270000|4400000|4400000|4230000|4230000|822
1153173600000|2006-07-17 22:00:00|4280000|4280000|4310000|4310000|4350000|4350000|4260000|4260000|352
1153260000000|2006-07-18 22:00:00|4360000|4360000|4320000|4320000|4360000|4360000|4230000|4230000|341
1153346400000|2006-07-19 22:00:00|4330000|4330000|4350000|4350000|4370000|4370000|4290000|4290000|555
1153432800000|2006-07-20 22:00:00|4300000|4300000|4320000|4320000|4360000|4360000|4260000|4260000|431
1153692000000|2006-07-23 22:00:00|4290000|4290000|4390000|4390000|4390000|4390000|4280000|4280000|139
1153778400000|2006-07-24 22:00:00|4400000|4400000|4320000|4320000|4440000|4440000|4320000|4320000|213
1153864800000|2006-07-25 22:00:00|4330000|4330000|4390000|4390000|4430000|4430000|4330000|4330000|815
1153951200000|2006-07-26 22:00:00|4420000|4420000|4380000|4380000|4440000|4440000|4370000|4370000|504
1154037600000|2006-07-27 22:00:00|4390000|4390000|4370000|4370000|4400000|4400000|4350000|4350000|100
1154296800000|2006-07-30 22:00:00|4400000|4400000|4330000|4330000|4400000|4400000|4330000|4330000|194
1154383200000|2006-07-31 22:00:00|4360000|4360000|4340000|4340000|4380000|4380000|4330000|4330000|334
1154469600000|2006-08-01 22:00:00|4350000|4350000|4330000|4330000|4420000|4420000|4330000|4330000|450
1154556000000|2006-08-02 22:00:00|4350000|4350000|4310000|4310000|4350000|4350000|4290000|4290000|435
1154642400000|2006-08-03 22:00:00|4320000|4320000|4250000|4250000|4320000|4320000|4220000|4220000|445
1154901600000|2006-08-06 22:00:00|4240000|4240000|4230000|4230000|4240000|4240000|4150000|4150000|788
1154988000000|2006-08-07 22:00:00|4260000|4260000|4220000|4220000|4270000|4270000|4190000|4190000|271
1155074400000|2006-08-08 22:00:00|4210000|4210000|4160000|4160000|4230000|4230000|4140000|4140000|848
1155160800000|2006-08-09 22:00:00|4150000|4150000|4140000|4140000|4190000|4190000|4120000|4120000|541
1155247200000|2006-08-10 22:00:00|4180000|4180000|4170000|4170000|4190000|4190000|4120000|4120000|619
1155506400000|2006-08-13 22:00:00|4170000|4170000|4220000|4220000|4230000|4230000|4170000|4170000|406
1155592800000|2006-08-14 22:00:00|4230000|4230000|4250000|4250000|4250000|4250000|4180000|4180000|779
1155679200000|2006-08-15 22:00:00|4250000|4250000|4250000|4250000|4280000|4280000|4210000|4210000|434
1155765600000|2006-08-16 22:00:00|4280000|4280000|4220000|4220000|4280000|4280000|4220000|4220000|698
1155852000000|2006-08-17 22:00:00|4250000|4250000|4300000|4300000|4340000|4340000|4250000|4250000|1064
1156111200000|2006-08-20 22:00:00|4330000|4330000|4320000|4320000|4370000|4370000|4310000|4310000|515
1156197600000|2006-08-21 22:00:00|4340000|4340000|4350000|4350000|4380000|4380000|4330000|4330000|518
1156284000000|2006-08-22 22:00:00|4360000|4360000|4300000|4300000|4360000|4360000|4300000|4300000|540
1156370400000|2006-08-23 22:00:00|4290000|4290000|4370000|4370000|4390000|4390000|4240000|4240000|710
1156456800000|2006-08-24 22:00:00|4390000|4390000|4450000|4450000|4460000|4460000|4370000|4370000|699
1156716000000|2006-08-27 22:00:00|4430000|4430000|4440000|4440000|4440000|4440000|4360000|4360000|634
1156802400000|2006-08-28 22:00:00|4450000|4450000|4590000|4590000|4670000|4670000|4360000|4360000|961
1156888800000|2006-08-29 22:00:00|4680000|4680000|4790000|4790000|4850000|4850000|4680000|4680000|1972
1156975200000|2006-08-30 22:00:00|4840000|4840000|4740000|4740000|4850000|4850000|4740000|4740000|879
1157061600000|2006-08-31 22:00:00|4760000|4760000|4680000|4680000|4770000|4770000|4670000|4670000|620
1157320800000|2006-09-03 22:00:00|4710000|4710000|4690000|4690000|4730000|4730000|4680000|4680000|529
1157407200000|2006-09-04 22:00:00|4700000|4700000|4730000|4730000|4750000|4750000|4700000|4700000|339
1157493600000|2006-09-05 22:00:00|4780000|4780000|4920000|4920000|4930000|4930000|4780000|4780000|1577
1157580000000|2006-09-06 22:00:00|4890000|4890000|4820000|4820000|4890000|4890000|4800000|4800000|833
1157666400000|2006-09-07 22:00:00|4830000|4830000|4830000|4830000|4870000|4870000|4810000|4810000|842
1157925600000|2006-09-10 22:00:00|4850000|4850000|4770000|4770000|4850000|4850000|4750000|4750000|294
1158012000000|2006-09-11 22:00:00|4770000|4770000|4770000|4770000|4800000|4800000|4740000|4740000|403
1158098400000|2006-09-12 22:00:00|4790000|4790000|4810000|4810000|4810000|4810000|4730000|4730000|955
1158184800000|2006-09-13 22:00:00|4820000|4820000|4830000|4830000|4830000|4830000|4780000|4780000|633
1158271200000|2006-09-14 22:00:00|4830000|4830000|4710000|4710000|4830000|4830000|4710000|4710000|1225
1158530400000|2006-09-17 22:00:00|4740000|4740000|4640000|4640000|4740000|4740000|4630000|4630000|626
1158616800000|2006-09-18 22:00:00|4640000|4640000|4720000|4720000|4750000|4750000|4630000|4630000|759
1158703200000|2006-09-19 22:00:00|4700000|4700000|4680000|4680000|4710000|4710000|4650000|4650000|480
1158789600000|2006-09-20 22:00:00|4730000|4730000|4750000|4750000|4780000|4780000|4660000|4660000|2242
1158876000000|2006-09-21 22:00:00|4720000|4720000|4760000|4760000|4800000|4800000|4720000|4720000|781
1159135200000|2006-09-24 22:00:00|4810000|4810000|4790000|4790000|4830000|4830000|4770000|4770000|499
1159221600000|2006-09-25 22:00:00|4820000|4820000|4890000|4890000|4900000|4900000|4820000|4820000|1495
1159308000000|2006-09-26 22:00:00|4920000|4920000|5080000|5080000|5080000|5080000|4900000|4900000|763
1159394400000|2006-09-27 22:00:00|5060000|5060000|4980000|4980000|5080000|5080000|4960000|4960000|736
1159480800000|2006-09-28 22:00:00|4970000|4970000|4910000|4910000|5010000|5010000|4910000|4910000|1662
1159740000000|2006-10-01 22:00:00|4970000|4970000|5010000|5010000|5030000|5030000|4930000|4930000|2009
1159826400000|2006-10-02 22:00:00|5020000|5020000|5070000|5070000|5070000|5070000|5010000|5010000|1225
1159912800000|2006-10-03 22:00:00|5100000|5100000|5100000|5100000|5100000|5100000|5030000|5030000|878
1159999200000|2006-10-04 22:00:00|5150000|5150000|5100000|5100000|5170000|5170000|5040000|5040000|1938
1160085600000|2006-10-05 22:00:00|5090000|5090000|5030000|5030000|5090000|5090000|5010000|5010000|521
1160344800000|2006-10-08 22:00:00|5010000|5010000|5040000|5040000|5040000|5040000|4950000|4950000|344
1160431200000|2006-10-09 22:00:00|5030000|5030000|4970000|4970000|5030000|5030000|4960000|4960000|644
1160517600000|2006-10-10 22:00:00|4970000|4970000|5020000|5020000|5040000|5040000|4970000|4970000|892
1160604000000|2006-10-11 22:00:00|5020000|5020000|5080000|5080000|5080000|5080000|4970000|4970000|745
1160690400000|2006-10-12 22:00:00|5100000|5100000|5080000|5080000|5110000|5110000|5040000|5040000|727
1160949600000|2006-10-15 22:00:00|5100000|5100000|5120000|5120000|5140000|5140000|5100000|5100000|665
1161036000000|2006-10-16 22:00:00|5130000|5130000|5130000|5130000|5130000|5130000|5060000|5060000|687
1161122400000|2006-10-17 22:00:00|5120000|5120000|5080000|5080000|5140000|5140000|5050000|5050000|781
1161208800000|2006-10-18 22:00:00|5060000|5060000|5100000|5100000|5110000|5110000|5060000|5060000|396
1161295200000|2006-10-19 22:00:00|5090000|5090000|5100000|5100000|5120000|5120000|5080000|5080000|952
1161554400000|2006-10-22 22:00:00|5130000|5130000|5110000|5110000|5130000|5130000|5070000|5070000|540
1161640800000|2006-10-23 22:00:00|5070000|5070000|5070000|5070000|5070000|5070000|5050000|5050000|456
1161727200000|2006-10-24 22:00:00|5090000|5090000|5240000|5240000|5240000|5240000|5090000|5090000|833
1161813600000|2006-10-25 22:00:00|5280000|5280000|5300000|5300000|5330000|5330000|5250000|5250000|798
1161900000000|2006-10-26 22:00:00|5300000|5300000|5250000|5250000|5300000|5300000|5210000|5210000|757
1162162800000|2006-10-29 23:00:00|5190000|5190000|5180000|5180000|5210000|5210000|5150000|5150000|566
1162249200000|2006-10-30 23:00:00|5180000|5180000|5190000|5190000|5240000|5240000|5180000|5180000|179
1162335600000|2006-10-31 23:00:00|5190000|5190000|5180000|5180000|5220000|5220000|5160000|5160000|979
1162422000000|2006-11-01 23:00:00|5180000|5180000|5200000|5200000|5270000|5270000|5170000|5170000|1126
1162508400000|2006-11-02 23:00:00|5220000|5220000|5290000|5290000|5300000|5300000|5210000|5210000|947
1162767600000|2006-11-05 23:00:00|5310000|5310000|5370000|5370000|5380000|5380000|5310000|5310000|421
1162854000000|2006-11-06 23:00:00|5360000|5360000|5340000|5340000|5400000|5400000|5320000|5320000|591
1162940400000|2006-11-07 23:00:00|5320000|5320000|5320000|5320000|5350000|5350000|5280000|5280000|636
1163026800000|2006-11-08 23:00:00|5350000|5350000|5330000|5330000|5350000|5350000|5310000|5310000|857
1163113200000|2006-11-09 23:00:00|5330000|5330000|5310000|5310000|5330000|5330000|5290000|5290000|653
1163372400000|2006-11-12 23:00:00|5300000|5300000|5300000|5300000|5350000|5350000|5270000|5270000|1246
1163458800000|2006-11-13 23:00:00|5320000|5320000|5250000|5250000|5340000|5340000|5230000|5230000|418
1163545200000|2006-11-14 23:00:00|5240000|5240000|5220000|5220000|5290000|5290000|5180000|5180000|639
1163631600000|2006-11-15 23:00:00|5230000|5230000|5190000|5190000|5230000|5230000|5160000|5160000|527
1163718000000|2006-11-16 23:00:00|5190000|5190000|5110000|5110000|5190000|5190000|5080000|5080000|813
1163977200000|2006-11-19 23:00:00|5090000|5090000|5080000|5080000|5100000|5100000|5050000|5050000|816
1164063600000|2006-11-20 23:00:00|5080000|5080000|5140000|5140000|5160000|5160000|5070000|5070000|530
1164150000000|2006-11-21 23:00:00|5210000|5210000|5160000|5160000|5250000|5250000|5150000|5150000|1089
1164236400000|2006-11-22 23:00:00|5190000|5190000|5170000|5170000|5240000|5240000|5120000|5120000|608
1164322800000|2006-11-23 23:00:00|5250000|5250000|5230000|5230000|5270000|5270000|5190000|5190000|885
1164582000000|2006-11-26 23:00:00|5240000|5240000|5220000|5220000|5260000|5260000|5210000|5210000|1704
1164668400000|2006-11-27 23:00:00|5180000|5180000|5110000|5110000|5200000|5200000|5070000|5070000|1005
1164754800000|2006-11-28 23:00:00|5140000|5140000|5220000|5220000|5230000|5230000|5140000|5140000|658
1164841200000|2006-11-29 23:00:00|5270000|5270000|5110000|5110000|5300000|5300000|5110000|5110000|1121
1164927600000|2006-11-30 23:00:00|5110000|5110000|5090000|5090000|5190000|5190000|5080000|5080000|1019
1165186800000|2006-12-03 23:00:00|5080000|5080000|5140000|5140000|5160000|5160000|5080000|5080000|413
1165273200000|2006-12-04 23:00:00|5160000|5160000|5090000|5090000|5180000|5180000|5090000|5090000|528
1165359600000|2006-12-05 23:00:00|5100000|5100000|5080000|5080000|5130000|5130000|5070000|5070000|862
1165446000000|2006-12-06 23:00:00|5060000|5060000|5110000|5110000|5110000|5110000|5040000|5040000|343
1165532400000|2006-12-07 23:00:00|5080000|5080000|5090000|5090000|5100000|5100000|5060000|5060000|476
1165791600000|2006-12-10 23:00:00|5120000|5120000|5130000|5130000|5140000|5140000|5080000|5080000|408
1165878000000|2006-12-11 23:00:00|5120000|5120000|5130000|5130000|5130000|5130000|5100000|5100000|1696
1165964400000|2006-12-12 23:00:00|5120000|5120000|5100000|5100000|5150000|5150000|5100000|5100000|789
1166050800000|2006-12-13 23:00:00|5160000|5160000|5180000|5180000|5200000|5200000|5150000|5150000|1826
1166137200000|2006-12-14 23:00:00|5130000|5130000|5090000|5090000|5140000|5140000|5050000|5050000|3726
1166396400000|2006-12-17 23:00:00|5110000|5110000|5070000|5070000|5150000|5150000|5050000|5050000|2280
1166482800000|2006-12-18 23:00:00|5050000|5050000|4990000|4990000|5050000|5050000|4960000|4960000|2823
1166569200000|2006-12-19 23:00:00|5000000|5000000|4900000|4900000|5030000|5030000|4880000|4880000|2649
1166655600000|2006-12-20 23:00:00|4880000|4880000|4900000|4900000|4930000|4930000|4820000|4820000|2795
1166742000000|2006-12-21 23:00:00|4890000|4890000|4900000|4900000|4920000|4920000|4870000|4870000|1760
1167174000000|2006-12-26 23:00:00|4920000|4920000|5040000|5040000|5040000|5040000|4920000|4920000|931
1167260400000|2006-12-27 23:00:00|5080000|5080000|5100000|5100000|5140000|5140000|5060000|5060000|922
1167346800000|2006-12-28 23:00:00|5140000|5140000|5110000|5110000|5150000|5150000|5100000|5100000|775
1167692400000|2007-01-01 23:00:00|5170000|5170000|5230000|5230000|5230000|5230000|5160000|5160000|7715
1167778800000|2007-01-02 23:00:00|5250000|5250000|5200000|5200000|5260000|5260000|5150000|5150000|1523
1167865200000|2007-01-03 23:00:00|5180000|5180000|5120000|5120000|5180000|5180000|5090000|5090000|927
1167951600000|2007-01-04 23:00:00|5100000|5100000|5040000|5040000|5110000|5110000|5040000|5040000|1202
1168210800000|2007-01-07 23:00:00|5040000|5040000|5090000|5090000|5100000|5100000|5030000|5030000|962
1168297200000|2007-01-08 23:00:00|5130000|5130000|5160000|5160000|5190000|5190000|5130000|5130000|1418
1168383600000|2007-01-09 23:00:00|5160000|5160000|5230000|5230000|5240000|5240000|5100000|5100000|1598
1168470000000|2007-01-10 23:00:00|5240000|5240000|5230000|5230000|5250000|5250000|5180000|5180000|1192
1168556400000|2007-01-11 23:00:00|5260000|5260000|5280000|5280000|5300000|5300000|5260000|5260000|1047
1168815600000|2007-01-14 23:00:00|5310000|5310000|5430000|5430000|5440000|5440000|5300000|5300000|1264
1168902000000|2007-01-15 23:00:00|5460000|5460000|5570000|5570000|5570000|5570000|5410000|5410000|2451
1168988400000|2007-01-16 23:00:00|5610000|5610000|5590000|5590000|5640000|5640000|5520000|5520000|2131
1169074800000|2007-01-17 23:00:00|5600000|5600000|5570000|5570000|5630000|5630000|5550000|5550000|962
1169161200000|2007-01-18 23:00:00|5530000|5530000|5550000|5550000|5560000|5560000|5520000|5520000|810
1169420400000|2007-01-21 23:00:00|5580000|5580000|5490000|5490000|5610000|5610000|5480000|5480000|814
1169506800000|2007-01-22 23:00:00|5510000|5510000|5450000|5450000|5510000|5510000|5410000|5410000|1425
1169593200000|2007-01-23 23:00:00|5510000|5510000|5610000|5610000|5640000|5640000|5500000|5500000|2451
1169679600000|2007-01-24 23:00:00|5610000|5610000|5510000|5510000|5610000|5610000|5500000|5500000|720
1169766000000|2007-01-25 23:00:00|5450000|5450000|5430000|5430000|5490000|5490000|5430000|5430000|498
1170025200000|2007-01-28 23:00:00|5500000|5500000|5460000|5460000|5500000|5500000|5430000|5430000|527
1170111600000|2007-01-29 23:00:00|5460000|5460000|5550000|5550000|5550000|5550000|5440000|5440000|1142
1170198000000|2007-01-30 23:00:00|5530000|5530000|5570000|5570000|5610000|5610000|5530000|5530000|624
1170284400000|2007-01-31 23:00:00|5590000|5590000|5550000|5550000|5610000|5610000|5550000|5550000|340
1170370800000|2007-02-01 23:00:00|5580000|5580000|5690000|5690000|5700000|5700000|5570000|5570000|581
1170630000000|2007-02-04 23:00:00|5730000|5730000|5760000|5760000|5770000|5770000|5710000|5710000|752
1170716400000|2007-02-05 23:00:00|5780000|5780000|5770000|5770000|5840000|5840000|5740000|5740000|626
1170802800000|2007-02-06 23:00:00|5770000|5770000|5820000|5820000|5830000|5830000|5760000|5760000|1305
1170889200000|2007-02-07 23:00:00|5780000|5780000|5730000|5730000|5780000|5780000|5690000|5690000|1780
1170975600000|2007-02-08 23:00:00|5950000|5950000|6040000|6040000|6070000|6070000|5900000|5900000|3281
1171234800000|2007-02-11 23:00:00|5980000|5980000|6020000|6020000|6050000|6050000|5950000|5950000|975
1171321200000|2007-02-12 23:00:00|6000000|6000000|5990000|5990000|6040000|6040000|5980000|5980000|379
1171407600000|2007-02-13 23:00:00|6010000|6010000|6100000|6100000|6100000|6100000|5980000|5980000|1411
1171494000000|2007-02-14 23:00:00|6130000|6130000|6180000|6180000|6200000|6200000|6130000|6130000|996
1171580400000|2007-02-15 23:00:00|6160000|6160000|6180000|6180000|6220000|6220000|6120000|6120000|1374
1171839600000|2007-02-18 23:00:00|6170000|6170000|6040000|6040000|6180000|6180000|6020000|6020000|763
1171926000000|2007-02-19 23:00:00|6040000|6040000|6030000|6030000|6040000|6040000|5970000|5970000|1265
1172012400000|2007-02-20 23:00:00|6050000|6050000|5980000|5980000|6080000|6080000|5910000|5910000|899
1172098800000|2007-02-21 23:00:00|6000000|6000000|6000000|6000000|6040000|6040000|5940000|5940000|1005
1172185200000|2007-02-22 23:00:00|6030000|6030000|6030000|6030000|6060000|6060000|6000000|6000000|443
1172444400000|2007-02-25 23:00:00|5990000|5990000|6000000|6000000|6050000|6050000|5970000|5970000|318
1172530800000|2007-02-26 23:00:00|5890000|5890000|5700000|5700000|5890000|5890000|5650000|5650000|1492
1172617200000|2007-02-27 23:00:00|5630000|5630000|5600000|5600000|5680000|5680000|5500000|5500000|1687
1172703600000|2007-02-28 23:00:00|5620000|5620000|5580000|5580000|5730000|5730000|5510000|5510000|1264
1172790000000|2007-03-01 23:00:00|5640000|5640000|5600000|5600000|5640000|5640000|5510000|5510000|813
1173049200000|2007-03-04 23:00:00|5440000|5440000|5490000|5490000|5490000|5490000|5350000|5350000|1102
1173135600000|2007-03-05 23:00:00|5540000|5540000|5560000|5560000|5600000|5600000|5510000|5510000|1085
1173222000000|2007-03-06 23:00:00|5600000|5600000|5580000|5580000|5630000|5630000|5550000|5550000|654
1173308400000|2007-03-07 23:00:00|5630000|5630000|5650000|5650000|5650000|5650000|5600000|5600000|623
1173394800000|2007-03-08 23:00:00|5620000|5620000|5630000|5630000|5640000|5640000|5550000|5550000|469
1173654000000|2007-03-11 23:00:00|5660000|5660000|5600000|5600000|5660000|5660000|5590000|5590000|346
1173740400000|2007-03-12 23:00:00|5570000|5570000|5580000|5580000|5610000|5610000|5540000|5540000|616
1173826800000|2007-03-13 23:00:00|5450000|5450000|5470000|5470000|5500000|5500000|5400000|5400000|1039
1173913200000|2007-03-14 23:00:00|5510000|5510000|5450000|5450000|5510000|5510000|5400000|5400000|282
1173999600000|2007-03-15 23:00:00|5420000|5420000|5400000|5400000|5460000|5460000|5390000|5390000|483
1174258800000|2007-03-18 23:00:00|5450000|5450000|5460000|5460000|5470000|5470000|5420000|5420000|742
1174345200000|2007-03-19 23:00:00|5460000|5460000|5470000|5470000|5490000|5490000|5450000|5450000|544
1174431600000|2007-03-20 23:00:00|5470000|5470000|5550000|5550000|5550000|5550000|5470000|5470000|353
1174518000000|2007-03-21 23:00:00|5610000|5610000|5660000|5660000|5660000|5660000|5610000|5610000|909
1174604400000|2007-03-22 23:00:00|5660000|5660000|5660000|5660000|5720000|5720000|5640000|5640000|913
1174860000000|2007-03-25 22:00:00|5670000|5670000|5580000|5580000|5700000|5700000|5540000|5540000|405
1174946400000|2007-03-26 22:00:00|5620000|5620000|5530000|5530000|5620000|5620000|5500000|5500000|1255
1175032800000|2007-03-27 22:00:00|5530000|5530000|5620000|5620000|5660000|5660000|5450000|5450000|3320
1175119200000|2007-03-28 22:00:00|5640000|5640000|5650000|5650000|5700000|5700000|5540000|5540000|5549
1175205600000|2007-03-29 22:00:00|5660000|5660000|5610000|5610000|5730000|5730000|5560000|5560000|4668
1175464800000|2007-04-01 22:00:00|5650000|5650000|5690000|5690000|5730000|5730000|5620000|5620000|9736
1175551200000|2007-04-02 22:00:00|5700000|5700000|5750000|5750000|5760000|5760000|5700000|5700000|782
1175637600000|2007-04-03 22:00:00|5770000|5770000|5890000|5890000|5890000|5890000|5770000|5770000|1424
1176156000000|2007-04-09 22:00:00|5910000|5910000|5970000|5970000|5980000|5980000|5910000|5910000|897
1176242400000|2007-04-10 22:00:00|5980000|5980000|5900000|5900000|6020000|6020000|5860000|5860000|1386
1176328800000|2007-04-11 22:00:00|5830000|5830000|5840000|5840000|5840000|5840000|5770000|5770000|1050
1176415200000|2007-04-12 22:00:00|5840000|5840000|5910000|5910000|5920000|5920000|5840000|5840000|1207
1176674400000|2007-04-15 22:00:00|5950000|5950000|6030000|6030000|6060000|6060000|5940000|5940000|1970
1176760800000|2007-04-16 22:00:00|5980000|5980000|6020000|6020000|6020000|6020000|5950000|5950000|1368
1176847200000|2007-04-17 22:00:00|6030000|6030000|6000000|6000000|6030000|6030000|5960000|5960000|1304
1176933600000|2007-04-18 22:00:00|5940000|5940000|6000000|6000000|6010000|6010000|5880000|5880000|1928
1177020000000|2007-04-19 22:00:00|6020000|6020000|6050000|6050000|6070000|6070000|6010000|6010000|1678
1177279200000|2007-04-22 22:00:00|6020000|6020000|6050000|6050000|6060000|6060000|6020000|6020000|1085
1177365600000|2007-04-23 22:00:00|6050000|6050000|6040000|6040000|6080000|6080000|6010000|6010000|1120
1177452000000|2007-04-24 22:00:00|6060000|6060000|6050000|6050000|6090000|6090000|6050000|6050000|3534
1177538400000|2007-04-25 22:00:00|6050000|6050000|6100000|6100000|6130000|6130000|6040000|6040000|2391
1177624800000|2007-04-26 22:00:00|6100000|6100000|6100000|6100000|6130000|6130000|6080000|6080000|1608
1177884000000|2007-04-29 22:00:00|6090000|6090000|6130000|6130000|6150000|6150000|6060000|6060000|4768
1177970400000|2007-04-30 22:00:00|6080000|6080000|6050000|6050000|6100000|6100000|6050000|6050000|1199
1178056800000|2007-05-01 22:00:00|6110000|6110000|6100000|6100000|6110000|6110000|6060000|6060000|4697
1178143200000|2007-05-02 22:00:00|6110000|6110000|6110000|6110000|6120000|6120000|6050000|6050000|3065
1178488800000|2007-05-06 22:00:00|6110000|6110000|6100000|6100000|6120000|6120000|6080000|6080000|2345
1178575200000|2007-05-07 22:00:00|6060000|6060000|6080000|6080000|6100000|6100000|6050000|6050000|1516
1178661600000|2007-05-08 22:00:00|6120000|6120000|6180000|6180000|6290000|6290000|6100000|6100000|2553
1178748000000|2007-05-09 22:00:00|6230000|6230000|6160000|6160000|6260000|6260000|6140000|6140000|3210
1178834400000|2007-05-10 22:00:00|6110000|6110000|6150000|6150000|6150000|6150000|6110000|6110000|931
1179093600000|2007-05-13 22:00:00|6160000|6160000|6100000|6100000|6190000|6190000|6060000|6060000|433
1179180000000|2007-05-14 22:00:00|6080000|6080000|6070000|6070000|6110000|6110000|6020000|6020000|1004
1179266400000|2007-05-15 22:00:00|6080000|6080000|6030000|6030000|6080000|6080000|5970000|5970000|1706
1179439200000|2007-05-17 22:00:00|6040000|6040000|6120000|6120000|6120000|6120000|6000000|6000000|613
1179698400000|2007-05-20 22:00:00|6150000|6150000|6190000|6190000|6200000|6200000|6090000|6090000|450
1179784800000|2007-05-21 22:00:00|6220000|6220000|6240000|6240000|6250000|6250000|6210000|6210000|497
1179871200000|2007-05-22 22:00:00|6420000|6420000|6550000|6550000|6550000|6550000|6420000|6420000|2037
1179957600000|2007-05-23 22:00:00|6480000|6480000|6550000|6550000|6590000|6590000|6420000|6420000|842
1180044000000|2007-05-24 22:00:00|6450000|6450000|6550000|6550000|6570000|6570000|6450000|6450000|897
1180389600000|2007-05-28 22:00:00|6560000|6560000|6590000|6590000|6620000|6620000|6560000|6560000|1398
1180476000000|2007-05-29 22:00:00|6550000|6550000|6480000|6480000|6550000|6550000|6420000|6420000|1157
1180562400000|2007-05-30 22:00:00|6530000|6530000|6590000|6590000|6690000|6690000|6530000|6530000|1454
1180648800000|2007-05-31 22:00:00|6640000|6640000|6660000|6660000|6710000|6710000|6630000|6630000|925
1180908000000|2007-06-03 22:00:00|6650000|6650000|6640000|6640000|6650000|6650000|6580000|6580000|755
1181080800000|2007-06-05 22:00:00|6610000|6610000|6430000|6430000|6640000|6640000|6300000|6300000|1052
1181167200000|2007-06-06 22:00:00|6420000|6420000|6300000|6300000|6480000|6480000|6220000|6220000|2700
1181253600000|2007-06-07 22:00:00|6180000|6180000|6280000|6280000|6280000|6280000|6090000|6090000|1914
1181512800000|2007-06-10 22:00:00|6280000|6280000|6320000|6320000|6360000|6360000|6250000|6250000|1394
1181599200000|2007-06-11 22:00:00|6280000|6280000|6240000|6240000|6310000|6310000|6180000|6180000|1419
1181685600000|2007-06-12 22:00:00|6190000|6190000|6300000|6300000|6350000|6350000|6170000|6170000|1645
1181772000000|2007-06-13 22:00:00|6360000|6360000|6400000|6400000|6410000|6410000|6330000|6330000|3036
1181858400000|2007-06-14 22:00:00|6430000|6430000|6640000|6640000|6700000|6700000|6320000|6320000|3125
1182117600000|2007-06-17 22:00:00|6640000|6640000|6550000|6550000|6730000|6730000|6550000|6550000|2420
1182204000000|2007-06-18 22:00:00|6550000|6550000|6600000|6600000|6680000|6680000|6550000|6550000|1688
1182290400000|2007-06-19 22:00:00|6630000|6630000|6670000|6670000|6670000|6670000|6620000|6620000|1541
1182376800000|2007-06-20 22:00:00|6630000|6630000|6570000|6570000|6650000|6650000|6510000|6510000|2480
1182463200000|2007-06-21 22:00:00|6420000|6420000|6490000|6490000|6570000|6570000|6400000|6400000|2937
1182722400000|2007-06-24 22:00:00|6440000|6440000|6630000|6630000|6650000|6650000|6420000|6420000|1891
1182808800000|2007-06-25 22:00:00|6620000|6620000|6590000|6590000|6690000|6690000|6520000|6520000|1704
1182895200000|2007-06-26 22:00:00|6570000|6570000|6460000|6460000|6580000|6580000|6440000|6440000|1935
1182981600000|2007-06-27 22:00:00|6490000|6490000|6540000|6540000|6580000|6580000|6490000|6490000|1039
1183068000000|2007-06-28 22:00:00|6550000|6550000|6550000|6550000|6570000|6570000|6510000|6510000|1159
1183327200000|2007-07-01 22:00:00|6520000|6520000|6530000|6530000|6540000|6540000|6460000|6460000|470
1183413600000|2007-07-02 22:00:00|6520000|6520000|6640000|6640000|6640000|6640000|6510000|6510000|2512
1183500000000|2007-07-03 22:00:00|6650000|6650000|6690000|6690000|6690000|6690000|6630000|6630000|1062
1183586400000|2007-07-04 22:00:00|6700000|6700000|6820000|6820000|6820000|6820000|6670000|6670000|1787
1183672800000|2007-07-05 22:00:00|6720000|6720000|6840000|6840000|6840000|6840000|6720000|6720000|1220
1183932000000|2007-07-08 22:00:00|6860000|6860000|7040000|7040000|7040000|7040000|6860000|6860000|1925
1184018400000|2007-07-09 22:00:00|7050000|7050000|6880000|6880000|7050000|7050000|6820000|6820000|1197
1184104800000|2007-07-10 22:00:00|6820000|6820000|7020000|7020000|7020000|7020000|6740000|6740000|1216
1184191200000|2007-07-11 22:00:00|7060000|7060000|7130000|7130000|7130000|7130000|7000000|7000000|1551
1184277600000|2007-07-12 22:00:00|7170000|7170000|7200000|7200000|7220000|7220000|7040000|7040000|1269
1184536800000|2007-07-15 22:00:00|7170000|7170000|7180000|7180000|7200000|7200000|7150000|7150000|1160
1184623200000|2007-07-16 22:00:00|7150000|7150000|7270000|7270000|7280000|7280000|7100000|7100000|877
1184709600000|2007-07-17 22:00:00|7200000|7200000|7360000|7360000|7360000|7360000|7180000|7180000|1306
1184796000000|2007-07-18 22:00:00|7340000|7340000|7280000|7280000|7410000|7410000|7270000|7270000|1139
1184882400000|2007-07-19 22:00:00|7260000|7260000|7320000|7320000|7340000|7340000|7260000|7260000|1380
1185141600000|2007-07-22 22:00:00|7290000|7290000|7350000|7350000|7350000|7350000|7270000|7270000|484
1185228000000|2007-07-23 22:00:00|7350000|7350000|7310000|7310000|7370000|7370000|7240000|7240000|1062
1185314400000|2007-07-24 22:00:00|7230000|7230000|7310000|7310000|7320000|7320000|7230000|7230000|2451
1185400800000|2007-07-25 22:00:00|7320000|7320000|7020000|7020000|7330000|7330000|7010000|7010000|872
1185487200000|2007-07-26 22:00:00|6990000|6990000|7070000|7070000|7120000|7120000|6940000|6940000|893
1185746400000|2007-07-29 22:00:00|7050000|7050000|6990000|6990000|7110000|7110000|6940000|6940000|661
1185832800000|2007-07-30 22:00:00|7050000|7050000|7170000|7170000|7200000|7200000|7040000|7040000|883
1185919200000|2007-07-31 22:00:00|7010000|7010000|7010000|7010000|7130000|7130000|7000000|7000000|628
1186005600000|2007-08-01 22:00:00|7050000|7050000|7150000|7150000|7150000|7150000|7010000|7010000|1278
1186092000000|2007-08-02 22:00:00|7130000|7130000|7030000|7030000|7150000|7150000|7030000|7030000|1107
1186351200000|2007-08-05 22:00:00|6980000|6980000|6940000|6940000|6980000|6980000|6920000|6920000|668
1186437600000|2007-08-06 22:00:00|7050000|7050000|6930000|6930000|7050000|7050000|6910000|6910000|485
1186524000000|2007-08-07 22:00:00|7030000|7030000|6990000|6990000|7080000|7080000|6970000|6970000|1235
1186610400000|2007-08-08 22:00:00|6980000|6980000|6830000|6830000|6980000|6980000|6760000|6760000|606
1186696800000|2007-08-09 22:00:00|6760000|6760000|6660000|6660000|6770000|6770000|6630000|6630000|609
1186956000000|2007-08-12 22:00:00|6680000|6680000|6750000|6750000|6750000|6750000|6660000|6660000|526
1187042400000|2007-08-13 22:00:00|6780000|6780000|6750000|6750000|6810000|6810000|6750000|6750000|656
1187128800000|2007-08-14 22:00:00|6700000|6700000|6540000|6540000|6740000|6740000|6540000|6540000|984
1187215200000|2007-08-15 22:00:00|6320000|6320000|6230000|6230000|6340000|6340000|6160000|6160000|1730
1187301600000|2007-08-16 22:00:00|6130000|6130000|6350000|6350000|6450000|6450000|6130000|6130000|2847
1187560800000|2007-08-19 22:00:00|6450000|6450000|6480000|6480000|6530000|6530000|6410000|6410000|428
1187647200000|2007-08-20 22:00:00|6520000|6520000|6420000|6420000|6580000|6580000|6410000|6410000|643
1187733600000|2007-08-21 22:00:00|6510000|6510000|6910000|6910000|6910000|6910000|6510000|6510000|626
1187820000000|2007-08-22 22:00:00|6930000|6930000|6890000|6890000|6940000|6940000|6770000|6770000|1827
1187906400000|2007-08-23 22:00:00|6880000|6880000|6830000|6830000|6920000|6920000|6820000|6820000|718
1188165600000|2007-08-26 22:00:00|6920000|6920000|7000000|7000000|7080000|7080000|6920000|6920000|859
1188252000000|2007-08-27 22:00:00|7000000|7000000|6830000|6830000|7040000|7040000|6820000|6820000|2580
1188338400000|2007-08-28 22:00:00|6740000|6740000|6890000|6890000|7000000|7000000|6600000|6600000|835
1188424800000|2007-08-29 22:00:00|7010000|7010000|6980000|6980000|7040000|7040000|6870000|6870000|1307
1188511200000|2007-08-30 22:00:00|7040000|7040000|7060000|7060000|7090000|7090000|7000000|7000000|847
1188770400000|2007-09-02 22:00:00|7060000|7060000|7090000|7090000|7130000|7130000|7030000|7030000|386
1188856800000|2007-09-03 22:00:00|7050000|7050000|7020000|7020000|7050000|7050000|6940000|6940000|2622
1188943200000|2007-09-04 22:00:00|7030000|7030000|7010000|7010000|7060000|7060000|6980000|6980000|1537
1189029600000|2007-09-05 22:00:00|7030000|7030000|7100000|7100000|7150000|7150000|7030000|7030000|2879
1189116000000|2007-09-06 22:00:00|7120000|7120000|6930000|6930000|7140000|7140000|6910000|6910000|1424
1189375200000|2007-09-09 22:00:00|6900000|6900000|6820000|6820000|6900000|6900000|6750000|6750000|1665
1189461600000|2007-09-10 22:00:00|6910000|6910000|6990000|6990000|7040000|7040000|6860000|6860000|1657
1189548000000|2007-09-11 22:00:00|7010000|7010000|6940000|6940000|7080000|7080000|6930000|6930000|1149
1189634400000|2007-09-12 22:00:00|6920000|6920000|6940000|6940000|6970000|6970000|6920000|6920000|759
1189720800000|2007-09-13 22:00:00|6900000|6900000|6930000|6930000|6980000|6980000|6860000|6860000|1122
1189980000000|2007-09-16 22:00:00|6960000|6960000|6900000|6900000|6960000|6960000|6870000|6870000|761
1190066400000|2007-09-17 22:00:00|6870000|6870000|6940000|6940000|6940000|6940000|6850000|6850000|1447
1190152800000|2007-09-18 22:00:00|7080000|7080000|6970000|6970000|7130000|7130000|6910000|6910000|1432
1190239200000|2007-09-19 22:00:00|6910000|6910000|6840000|6840000|6920000|6920000|6840000|6840000|466
1190325600000|2007-09-20 22:00:00|6840000|6840000|6800000|6800000|6880000|6880000|6800000|6800000|650
1190584800000|2007-09-23 22:00:00|6810000|6810000|6910000|6910000|6940000|6940000|6810000|6810000|388
1190671200000|2007-09-24 22:00:00|6920000|6920000|6950000|6950000|6970000|6970000|6900000|6900000|452
1190757600000|2007-09-25 22:00:00|6950000|6950000|7120000|7120000|7140000|7140000|6950000|6950000|1113
1190844000000|2007-09-26 22:00:00|7140000|7140000|7070000|7070000|7160000|7160000|7060000|7060000|524
1190930400000|2007-09-27 22:00:00|7140000|7140000|7100000|7100000|7150000|7150000|7050000|7050000|2023
1191189600000|2007-09-30 22:00:00|7070000|7070000|7270000|7270000|7270000|7270000|7070000|7070000|330
1191276000000|2007-10-01 22:00:00|7300000|7300000|7200000|7200000|7350000|7350000|7190000|7190000|1010
1191362400000|2007-10-02 22:00:00|7230000|7230000|7220000|7220000|7250000|7250000|7160000|7160000|786
1191448800000|2007-10-03 22:00:00|7200000|7200000|7190000|7190000|7200000|7200000|7150000|7150000|1444
1191535200000|2007-10-04 22:00:00|7180000|7180000|7180000|7180000|7230000|7230000|7140000|7140000|752
1191794400000|2007-10-07 22:00:00|7200000|7200000|7120000|7120000|7220000|7220000|7090000|7090000|633
1191880800000|2007-10-08 22:00:00|7120000|7120000|7120000|7120000|7150000|7150000|7020000|7020000|1053
1191967200000|2007-10-09 22:00:00|7240000|7240000|7260000|7260000|7270000|7270000|7170000|7170000|2258
1192053600000|2007-10-10 22:00:00|7320000|7320000|7360000|7360000|7360000|7360000|7300000|7300000|1916
1192140000000|2007-10-11 22:00:00|7290000|7290000|7280000|7280000|7300000|7300000|7240000|7240000|394
1192399200000|2007-10-14 22:00:00|7200000|7200000|7250000|7250000|7300000|7300000|7100000|7100000|543
1192485600000|2007-10-15 22:00:00|7200000|7200000|7240000|7240000|7260000|7260000|7110000|7110000|282
1192572000000|2007-10-16 22:00:00|7270000|7270000|7230000|7230000|7270000|7270000|7180000|7180000|431
1192658400000|2007-10-17 22:00:00|7160000|7160000|7050000|7050000|7200000|7200000|7020000|7020000|485
1192744800000|2007-10-18 22:00:00|7000000|7000000|6970000|6970000|7040000|7040000|6900000|6900000|1016
1193004000000|2007-10-21 22:00:00|6860000|6860000|6890000|6890000|6900000|6900000|6820000|6820000|318
1193090400000|2007-10-22 22:00:00|6930000|6930000|7070000|7070000|7070000|7070000|6930000|6930000|529
1193176800000|2007-10-23 22:00:00|7070000|7070000|6950000|6950000|7070000|7070000|6910000|6910000|380
1193263200000|2007-10-24 22:00:00|6950000|6950000|6880000|6880000|6970000|6970000|6860000|6860000|790
1193349600000|2007-10-25 22:00:00|6960000|6960000|6920000|6920000|6960000|6960000|6860000|6860000|557
1193612400000|2007-10-28 23:00:00|6960000|6960000|6980000|6980000|7040000|7040000|6930000|6930000|460
1193698800000|2007-10-29 23:00:00|6950000|6950000|7000000|7000000|7000000|7000000|6950000|6950000|434
1193785200000|2007-10-30 23:00:00|6970000|6970000|7030000|7030000|7040000|7040000|6930000|6930000|474
1193871600000|2007-10-31 23:00:00|7050000|7050000|6910000|6910000|7060000|7060000|6860000|6860000|1092
1193958000000|2007-11-01 23:00:00|6820000|6820000|6780000|6780000|6910000|6910000|6760000|6760000|731
1194217200000|2007-11-04 23:00:00|6770000|6770000|6840000|6840000|6870000|6870000|6760000|6760000|459
1194303600000|2007-11-05 23:00:00|6910000|6910000|6890000|6890000|6930000|6930000|6800000|6800000|950
1194390000000|2007-11-06 23:00:00|6900000|6900000|6970000|6970000|6980000|6980000|6850000|6850000|952
1194476400000|2007-11-07 23:00:00|6860000|6860000|6950000|6950000|6950000|6950000|6860000|6860000|3361
1194562800000|2007-11-08 23:00:00|6910000|6910000|6980000|6980000|7050000|7050000|6910000|6910000|1473
1194822000000|2007-11-11 23:00:00|6980000|6980000|6860000|6860000|7000000|7000000|6860000|6860000|1024
1194908400000|2007-11-12 23:00:00|6850000|6850000|6670000|6670000|6850000|6850000|6660000|6660000|1079
1194994800000|2007-11-13 23:00:00|6820000|6820000|6730000|6730000|6820000|6820000|6670000|6670000|943
1195081200000|2007-11-14 23:00:00|6720000|6720000|6640000|6640000|6730000|6730000|6590000|6590000|778
1195167600000|2007-11-15 23:00:00|6600000|6600000|6570000|6570000|6690000|6690000|6530000|6530000|1119
1195426800000|2007-11-18 23:00:00|6520000|6520000|6200000|6200000|6580000|6580000|6150000|6150000|1053
1195513200000|2007-11-19 23:00:00|6280000|6280000|6000000|6000000|6290000|6290000|5950000|5950000|2176
1195599600000|2007-11-20 23:00:00|5940000|5940000|5760000|5760000|5940000|5940000|5750000|5750000|1533
1195686000000|2007-11-21 23:00:00|5740000|5740000|5930000|5930000|5930000|5930000|5660000|5660000|1099
1195772400000|2007-11-22 23:00:00|5970000|5970000|6150000|6150000|6170000|6170000|5930000|5930000|806
1196031600000|2007-11-25 23:00:00|6250000|6250000|6080000|6080000|6260000|6260000|6050000|6050000|1130
1196118000000|2007-11-26 23:00:00|5960000|5960000|5940000|5940000|6040000|6040000|5840000|5840000|1649
1196204400000|2007-11-27 23:00:00|5960000|5960000|6130000|6130000|6130000|6130000|5750000|5750000|2101
1196290800000|2007-11-28 23:00:00|6130000|6130000|6100000|6100000|6210000|6210000|5910000|5910000|3619
1196377200000|2007-11-29 23:00:00|6100000|6100000|5980000|5980000|6150000|6150000|5960000|5960000|11041
1196636400000|2007-12-02 23:00:00|6010000|6010000|6040000|6040000|6120000|6120000|5980000|5980000|1752
1196722800000|2007-12-03 23:00:00|5980000|5980000|5810000|5810000|6030000|6030000|5780000|5780000|902
1196809200000|2007-12-04 23:00:00|5820000|5820000|5790000|5790000|5900000|5900000|5660000|5660000|1132
1196895600000|2007-12-05 23:00:00|5890000|5890000|5820000|5820000|5890000|5890000|5770000|5770000|1137
1196982000000|2007-12-06 23:00:00|5850000|5850000|5730000|5730000|5880000|5880000|5690000|5690000|1042
1197241200000|2007-12-09 23:00:00|5620000|5620000|5630000|5630000|5640000|5640000|5480000|5480000|2281
1197327600000|2007-12-10 23:00:00|5610000|5610000|5720000|5720000|5730000|5730000|5610000|5610000|543
1197414000000|2007-12-11 23:00:00|5640000|5640000|5780000|5780000|5780000|5780000|5630000|5630000|863
1197500400000|2007-12-12 23:00:00|5700000|5700000|5660000|5660000|5770000|5770000|5650000|5650000|714
1197586800000|2007-12-13 23:00:00|5700000|5700000|5600000|5600000|5700000|5700000|5540000|5540000|726
1197846000000|2007-12-16 23:00:00|5520000|5520000|5440000|5440000|5530000|5530000|5420000|5420000|1091
1197932400000|2007-12-17 23:00:00|5420000|5420000|5360000|5360000|5460000|5460000|5330000|5330000|1230
1198018800000|2007-12-18 23:00:00|5380000|5380000|5240000|5240000|5390000|5390000|5190000|5190000|1412
1198105200000|2007-12-19 23:00:00|5270000|5270000|5350000|5350000|5420000|5420000|5220000|5220000|868
1198191600000|2007-12-20 23:00:00|5400000|5400000|5530000|5530000|5530000|5530000|5400000|5400000|791
1198710000000|2007-12-26 23:00:00|5530000|5530000|5310000|5310000|5530000|5530000|5310000|5310000|535
1198796400000|2007-12-27 23:00:00|5270000|5270000|5410000|5410000|5420000|5420000|5270000|5270000|485
1199228400000|2008-01-01 23:00:00|5410000|5410000|5350000|5350000|5490000|5490000|5320000|5320000|386
1199314800000|2008-01-02 23:00:00|5360000|5360000|5270000|5270000|5360000|5360000|5210000|5210000|891
1199401200000|2008-01-03 23:00:00|5260000|5260000|5140000|5140000|5280000|5280000|5140000|5140000|680
1199660400000|2008-01-06 23:00:00|5120000|5120000|4930000|4930000|5130000|5130000|4930000|4930000|938
1199746800000|2008-01-07 23:00:00|4990000|4990000|5000000|5000000|5060000|5060000|4950000|4950000|1591
1199833200000|2008-01-08 23:00:00|4950000|4950000|4890000|4890000|4980000|4980000|4840000|4840000|1070
1199919600000|2008-01-09 23:00:00|4920000|4920000|4760000|4760000|4920000|4920000|4710000|4710000|2099
1200006000000|2008-01-10 23:00:00|4720000|4720000|4700000|4700000|4730000|4730000|4640000|4640000|2459
1200265200000|2008-01-13 23:00:00|4690000|4690000|4860000|4860000|4910000|4910000|4670000|4670000|1098
1200351600000|2008-01-14 23:00:00|4850000|4850000|4790000|4790000|4860000|4860000|4730000|4730000|995
1200438000000|2008-01-15 23:00:00|4600000|4600000|4680000|4680000|4750000|4750000|4570000|4570000|1510
1200524400000|2008-01-16 23:00:00|4740000|4740000|4680000|4680000|4790000|4790000|4630000|4630000|1016
1200610800000|2008-01-17 23:00:00|4650000|4650000|4680000|4680000|4740000|4740000|4620000|4620000|1289
1200870000000|2008-01-20 23:00:00|4600000|4600000|4470000|4470000|4600000|4600000|4410000|4410000|619
1200956400000|2008-01-21 23:00:00|4400000|4400000|4740000|4740000|4740000|4740000|4300000|4300000|556
1201042800000|2008-01-22 23:00:00|4820000|4820000|4590000|4590000|4840000|4840000|4460000|4460000|709
1201129200000|2008-01-23 23:00:00|4730000|4730000|4600000|4600000|4770000|4770000|4590000|4590000|1143
1201215600000|2008-01-24 23:00:00|4710000|4710000|4740000|4740000|4800000|4800000|4690000|4690000|630
1201474800000|2008-01-27 23:00:00|4680000|4680000|4750000|4750000|4750000|4750000|4640000|4640000|407
1201561200000|2008-01-28 23:00:00|4820000|4820000|5010000|5010000|5090000|5090000|4820000|4820000|1175
1201647600000|2008-01-29 23:00:00|5100000|5100000|5040000|5040000|5180000|5180000|5000000|5000000|355
1201734000000|2008-01-30 23:00:00|5080000|5080000|4870000|4870000|5130000|5130000|4820000|4820000|553
1201820400000|2008-01-31 23:00:00|4990000|4990000|4980000|4980000|5060000|5060000|4950000|4950000|1360
1202079600000|2008-02-03 23:00:00|5120000|5120000|5150000|5150000|5200000|5200000|5110000|5110000|406
1202166000000|2008-02-04 23:00:00|5120000|5120000|4930000|4930000|5140000|5140000|4930000|4930000|1029
1202252400000|2008-02-05 23:00:00|4850000|4850000|5020000|5020000|5040000|5040000|4820000|4820000|603
1202338800000|2008-02-06 23:00:00|4990000|4990000|4850000|4850000|5020000|5020000|4790000|4790000|837
1202425200000|2008-02-07 23:00:00|4890000|4890000|4790000|4790000|4910000|4910000|4730000|4730000|431
1202684400000|2008-02-10 23:00:00|4750000|4750000|4900000|4900000|4910000|4910000|4730000|4730000|465
1202770800000|2008-02-11 23:00:00|4980000|4980000|5260000|5260000|5260000|5260000|4960000|4960000|884
1202857200000|2008-02-12 23:00:00|5160000|5160000|5270000|5270000|5270000|5270000|5140000|5140000|766
1202943600000|2008-02-13 23:00:00|5350000|5350000|5290000|5290000|5370000|5370000|5270000|5270000|794
1203030000000|2008-02-14 23:00:00|5270000|5270000|5090000|5090000|5280000|5280000|5090000|5090000|888
1203289200000|2008-02-17 23:00:00|5110000|5110000|5190000|5190000|5210000|5210000|5110000|5110000|185
1203375600000|2008-02-18 23:00:00|5150000|5150000|5260000|5260000|5270000|5270000|5150000|5150000|600
1203462000000|2008-02-19 23:00:00|5150000|5150000|5110000|5110000|5190000|5190000|5090000|5090000|536
1203548400000|2008-02-20 23:00:00|5180000|5180000|5140000|5140000|5250000|5250000|5100000|5100000|579
1203634800000|2008-02-21 23:00:00|5130000|5130000|5120000|5120000|5160000|5160000|5080000|5080000|764
1203894000000|2008-02-24 23:00:00|5190000|5190000|5220000|5220000|5220000|5220000|5110000|5110000|563
1203980400000|2008-02-25 23:00:00|5230000|5230000|5180000|5180000|5240000|5240000|5130000|5130000|646
1204066800000|2008-02-26 23:00:00|5210000|5210000|5210000|5210000|5210000|5210000|5120000|5120000|911
1204153200000|2008-02-27 23:00:00|5180000|5180000|5220000|5220000|5230000|5230000|5110000|5110000|1077
1204239600000|2008-02-28 23:00:00|5150000|5150000|5110000|5110000|5170000|5170000|5040000|5040000|1093
1204498800000|2008-03-02 23:00:00|5030000|5030000|4960000|4960000|5030000|5030000|4930000|4930000|621
1204585200000|2008-03-03 23:00:00|4990000|4990000|4950000|4950000|5020000|5020000|4930000|4930000|475
1204671600000|2008-03-04 23:00:00|4910000|4910000|5110000|5110000|5110000|5110000|4910000|4910000|446
1204758000000|2008-03-05 23:00:00|5110000|5110000|4990000|4990000|5130000|5130000|4960000|4960000|372
1204844400000|2008-03-06 23:00:00|4930000|4930000|4920000|4920000|4940000|4940000|4850000|4850000|875
1205103600000|2008-03-09 23:00:00|4930000|4930000|4770000|4770000|4930000|4930000|4760000|4760000|978
1205190000000|2008-03-10 23:00:00|4800000|4800000|4830000|4830000|4930000|4930000|4740000|4740000|1645
1205276400000|2008-03-11 23:00:00|4930000|4930000|4810000|4810000|4940000|4940000|4810000|4810000|487
1205362800000|2008-03-12 23:00:00|4690000|4690000|4950000|4950000|4950000|4950000|4620000|4620000|1699
1205449200000|2008-03-13 23:00:00|4980000|4980000|4960000|4960000|5020000|5020000|4910000|4910000|1124
1205708400000|2008-03-16 23:00:00|4760000|4760000|4720000|4720000|4900000|4900000|4710000|4710000|1085
1205794800000|2008-03-17 23:00:00|4760000|4760000|4840000|4840000|4840000|4840000|4760000|4760000|1103
1205881200000|2008-03-18 23:00:00|4870000|4870000|4720000|4720000|4890000|4890000|4720000|4720000|1376
1206399600000|2008-03-24 23:00:00|4860000|4860000|4870000|4870000|4910000|4910000|4840000|4840000|2842
1206486000000|2008-03-25 23:00:00|4880000|4880000|5040000|5040000|5040000|5040000|4880000|4880000|882
1206572400000|2008-03-26 23:00:00|5090000|5090000|5170000|5170000|5180000|5180000|5000000|5000000|760
1206658800000|2008-03-27 23:00:00|5190000|5190000|5290000|5290000|5330000|5330000|5170000|5170000|927
1206914400000|2008-03-30 22:00:00|5220000|5220000|5230000|5230000|5230000|5230000|5130000|5130000|783
1207000800000|2008-03-31 22:00:00|5210000|5210000|5340000|5340000|5340000|5340000|5210000|5210000|1431
1207087200000|2008-04-01 22:00:00|5420000|5420000|5410000|5410000|5450000|5450000|5360000|5360000|1552
1207173600000|2008-04-02 22:00:00|5420000|5420000|5230000|5230000|5420000|5420000|5230000|5230000|1282
1207260000000|2008-04-03 22:00:00|5240000|5240000|5260000|5260000|5260000|5260000|5150000|5150000|1054
1207519200000|2008-04-06 22:00:00|5280000|5280000|5330000|5330000|5350000|5350000|5280000|5280000|1174
1207605600000|2008-04-07 22:00:00|5300000|5300000|5240000|5240000|5300000|5300000|5200000|5200000|3194
1207692000000|2008-04-08 22:00:00|5210000|5210000|5160000|5160000|5220000|5220000|5140000|5140000|1438
1207778400000|2008-04-09 22:00:00|5130000|5130000|5120000|5120000|5140000|5140000|5070000|5070000|1318
1207864800000|2008-04-10 22:00:00|5120000|5120000|4990000|4990000|5190000|5190000|4950000|4950000|2155
1208124000000|2008-04-13 22:00:00|4930000|4930000|4910000|4910000|4930000|4930000|4840000|4840000|1376
1208210400000|2008-04-14 22:00:00|4940000|4940000|4950000|4950000|4970000|4970000|4910000|4910000|498
1208296800000|2008-04-15 22:00:00|5020000|5020000|5150000|5150000|5150000|5150000|4970000|4970000|416
1208383200000|2008-04-16 22:00:00|5160000|5160000|5070000|5070000|5180000|5180000|5030000|5030000|503
1208728800000|2008-04-20 22:00:00|5160000|5160000|5000000|5000000|5180000|5180000|4980000|4980000|975
1208815200000|2008-04-21 22:00:00|4980000|4980000|4940000|4940000|5000000|5000000|4920000|4920000|467
1208901600000|2008-04-22 22:00:00|4990000|4990000|5040000|5040000|5040000|5040000|4940000|4940000|255
1208988000000|2008-04-23 22:00:00|5060000|5060000|5070000|5070000|5070000|5070000|4990000|4990000|618
1209074400000|2008-04-24 22:00:00|5110000|5110000|5190000|5190000|5210000|5210000|5110000|5110000|1047
1209333600000|2008-04-27 22:00:00|5170000|5170000|5130000|5130000|5210000|5210000|5130000|5130000|393
1209420000000|2008-04-28 22:00:00|5080000|5080000|5060000|5060000|5140000|5140000|5060000|5060000|529
1209506400000|2008-04-29 22:00:00|5100000|5100000|5010000|5010000|5100000|5100000|4990000|4990000|563
1209679200000|2008-05-01 22:00:00|5080000|5080000|5050000|5050000|5110000|5110000|5010000|5010000|327
1209938400000|2008-05-04 22:00:00|5040000|5040000|5030000|5030000|5070000|5070000|4990000|4990000|534
1210024800000|2008-05-05 22:00:00|5030000|5030000|4990000|4990000|5030000|5030000|4970000|4970000|549
1210111200000|2008-05-06 22:00:00|5030000|5030000|5010000|5010000|5030000|5030000|4960000|4960000|994
1210197600000|2008-05-07 22:00:00|5010000|5010000|5060000|5060000|5060000|5060000|5000000|5000000|2038
1210284000000|2008-05-08 22:00:00|5060000|5060000|4980000|4980000|5060000|5060000|4980000|4980000|545
1210629600000|2008-05-12 22:00:00|5040000|5040000|5250000|5250000|5260000|5260000|5030000|5030000|1567
1210716000000|2008-05-13 22:00:00|5220000|5220000|5370000|5370000|5380000|5380000|5220000|5220000|1252
1210802400000|2008-05-14 22:00:00|5380000|5380000|5810000|5810000|5830000|5830000|5330000|5330000|2859
1211148000000|2008-05-18 22:00:00|5840000|5840000|6040000|6040000|6070000|6070000|5830000|5830000|2846
1211234400000|2008-05-19 22:00:00|6000000|6000000|5880000|5880000|6030000|6030000|5870000|5870000|1114
1211320800000|2008-05-20 22:00:00|5850000|5850000|5890000|5890000|5920000|5920000|5850000|5850000|336
1211407200000|2008-05-21 22:00:00|5830000|5830000|5810000|5810000|5840000|5840000|5780000|5780000|1022
1211493600000|2008-05-22 22:00:00|5780000|5780000|5760000|5760000|5780000|5780000|5680000|5680000|838
1211752800000|2008-05-25 22:00:00|5710000|5710000|5640000|5640000|5750000|5750000|5640000|5640000|259
1211839200000|2008-05-26 22:00:00|5690000|5690000|5810000|5810000|5810000|5810000|5680000|5680000|1436
1211925600000|2008-05-27 22:00:00|5870000|5870000|5830000|5830000|5870000|5870000|5790000|5790000|869
1212012000000|2008-05-28 22:00:00|5870000|5870000|5870000|5870000|5890000|5890000|5770000|5770000|1158
1212098400000|2008-05-29 22:00:00|5870000|5870000|5980000|5980000|5990000|5990000|5840000|5840000|11157
1212357600000|2008-06-01 22:00:00|5900000|5900000|5890000|5890000|5940000|5940000|5860000|5860000|1408
1212444000000|2008-06-02 22:00:00|5890000|5890000|5890000|5890000|5950000|5950000|5820000|5820000|830
1212530400000|2008-06-03 22:00:00|5890000|5890000|5800000|5800000|5890000|5890000|5750000|5750000|1289
1212962400000|2008-06-08 22:00:00|5780000|5780000|5720000|5720000|5780000|5780000|5680000|5680000|580
1213048800000|2008-06-09 22:00:00|5690000|5690000|5630000|5630000|5700000|5700000|5620000|5620000|782
1213135200000|2008-06-10 22:00:00|5700000|5700000|5660000|5660000|5730000|5730000|5630000|5630000|303
1213221600000|2008-06-11 22:00:00|5650000|5650000|5640000|5640000|5680000|5680000|5620000|5620000|900
1213308000000|2008-06-12 22:00:00|5620000|5620000|5710000|5710000|5710000|5710000|5580000|5580000|449
1213567200000|2008-06-15 22:00:00|5750000|5750000|5780000|5780000|5830000|5830000|5750000|5750000|525
1213653600000|2008-06-16 22:00:00|5880000|5880000|6000000|6000000|6060000|6060000|5840000|5840000|1220
1213740000000|2008-06-17 22:00:00|6000000|6000000|5880000|5880000|6010000|6010000|5850000|5850000|1036
1213826400000|2008-06-18 22:00:00|5890000|5890000|5890000|5890000|5920000|5920000|5850000|5850000|451
1213912800000|2008-06-19 22:00:00|5880000|5880000|5840000|5840000|5990000|5990000|5770000|5770000|697
1214172000000|2008-06-22 22:00:00|5880000|5880000|5890000|5890000|5930000|5930000|5850000|5850000|860
1214258400000|2008-06-23 22:00:00|5890000|5890000|5710000|5710000|5900000|5900000|5710000|5710000|941
1214344800000|2008-06-24 22:00:00|5800000|5800000|5750000|5750000|5800000|5800000|5650000|5650000|698
1214431200000|2008-06-25 22:00:00|5620000|5620000|5670000|5670000|5690000|5690000|5620000|5620000|570
1214517600000|2008-06-26 22:00:00|5600000|5600000|5640000|5640000|5660000|5660000|5570000|5570000|591
1214776800000|2008-06-29 22:00:00|5660000|5660000|5810000|5810000|5830000|5830000|5650000|5650000|1177
1217455200000|2008-07-30 22:00:00|5380000|5380000|5570000|5570000|5600000|5600000|5340000|5340000|1384
1217800800000|2008-08-03 22:00:00|5350000|5350000|5220000|5220000|5350000|5350000|5190000|5190000|232
1217887200000|2008-08-04 22:00:00|5180000|5180000|5250000|5250000|5250000|5250000|5080000|5080000|585
1217973600000|2008-08-05 22:00:00|5370000|5370000|5190000|5190000|5370000|5370000|5140000|5140000|693
1218146400000|2008-08-07 22:00:00|5080000|5080000|5160000|5160000|5160000|5160000|5010000|5010000|921
1218405600000|2008-08-10 22:00:00|5220000|5220000|5120000|5120000|5220000|5220000|5110000|5110000|403
1218492000000|2008-08-11 22:00:00|5110000|5110000|5120000|5120000|5140000|5140000|5080000|5080000|399
1218664800000|2008-08-13 22:00:00|5050000|5050000|5150000|5150000|5150000|5150000|5050000|5050000|963
1218751200000|2008-08-14 22:00:00|5170000|5170000|5220000|5220000|5230000|5230000|5100000|5100000|888
1219010400000|2008-08-17 22:00:00|5200000|5200000|5160000|5160000|5200000|5200000|5140000|5140000|1119
1219096800000|2008-08-18 22:00:00|5130000|5130000|5200000|5200000|5230000|5230000|5120000|5120000|775
1219183200000|2008-08-19 22:00:00|5230000|5230000|5190000|5190000|5310000|5310000|5160000|5160000|620
1219269600000|2008-08-20 22:00:00|5150000|5150000|5220000|5220000|5240000|5240000|5120000|5120000|327
1219356000000|2008-08-21 22:00:00|5210000|5210000|5270000|5270000|5270000|5270000|5170000|5170000|126
1219615200000|2008-08-24 22:00:00|5210000|5210000|5260000|5260000|5300000|5300000|5200000|5200000|92
1219701600000|2008-08-25 22:00:00|5230000|5230000|5290000|5290000|5290000|5290000|5180000|5180000|360
1219788000000|2008-08-26 22:00:00|5260000|5260000|5630000|5630000|5660000|5660000|5260000|5260000|1007
1219960800000|2008-08-28 22:00:00|5840000|5840000|5710000|5710000|5850000|5850000|5630000|5630000|773
1220220000000|2008-08-31 22:00:00|5670000|5670000|5690000|5690000|5700000|5700000|5550000|5550000|136
1220306400000|2008-09-01 22:00:00|5700000|5700000|5670000|5670000|5720000|5720000|5635200|5635200|303
1220392800000|2008-09-02 22:00:00|5630000|5630000|5520000|5520000|5630000|5630000|5500000|5500000|561
1220479200000|2008-09-03 22:00:00|5470000|5470000|5160000|5160000|5470000|5470000|5150000|5150000|675
1220565600000|2008-09-04 22:00:00|5100000|5100000|5080000|5080000|5210000|5210000|5060000|5060000|448
1220824800000|2008-09-07 22:00:00|5200000|5200000|5240000|5240000|5320000|5320000|5200000|5200000|385
1220911200000|2008-09-08 22:00:00|5210000|5210000|5010000|5010000|5230000|5230000|5010000|5010000|308
1220997600000|2008-09-09 22:00:00|5040000|5040000|5020000|5020000|5060000|5060000|4940000|4940000|863
1221084000000|2008-09-10 22:00:00|4990000|4990000|4990000|4990000|5020000|5020000|4930000|4930000|560
1221170400000|2008-09-11 22:00:00|5070000|5070000|5000000|5000000|5070000|5070000|4950000|4950000|207
1221429600000|2008-09-14 22:00:00|4900000|4900000|4830000|4830000|4990000|4990000|4800000|4800000|429
1221516000000|2008-09-15 22:00:00|4790000|4790000|4730000|4730000|4880000|4880000|4700000|4700000|1246
1221602400000|2008-09-16 22:00:00|4850000|4850000|4700000|4700000|4900000|4900000|4600000|4600000|1442
1221688800000|2008-09-17 22:00:00|4610000|4610000|4770000|4770000|4830000|4830000|4610000|4610000|4122
1221775200000|2008-09-18 22:00:00|4990000|4990000|5090000|5090000|5220000|5220000|4880000|4880000|2110
1222034400000|2008-09-21 22:00:00|5090000|5090000|5110000|5110000|5150000|5150000|5050000|5050000|1160
1222120800000|2008-09-22 22:00:00|5040000|5040000|4950000|4950000|5060000|5060000|4940000|4940000|1656
1222207200000|2008-09-23 22:00:00|5030000|5030000|4890000|4890000|5040000|5040000|4890000|4890000|852
1222293600000|2008-09-24 22:00:00|4890000|4890000|4850000|4850000|4920000|4920000|4720000|4720000|802
1222380000000|2008-09-25 22:00:00|4760000|4760000|4790000|4790000|4800000|4800000|4670000|4670000|927
1222639200000|2008-09-28 22:00:00|4770000|4770000|4690000|4690000|4800000|4800000|4610000|4610000|1033
1222725600000|2008-09-29 22:00:00|4560000|4560000|4500000|4500000|4750000|4750000|4480000|4480000|2490
1222812000000|2008-09-30 22:00:00|4590000|4590000|4430000|4430000|4600000|4600000|4380000|4380000|1533
1222898400000|2008-10-01 22:00:00|4470000|4470000|4320000|4320000|4480000|4480000|4240000|4240000|2068
1222984800000|2008-10-02 22:00:00|4330000|4330000|4300000|4300000|4330000|4330000|4070000|4070000|1075
1223244000000|2008-10-05 22:00:00|4090000|4090000|3770000|3770000|4140000|4140000|3760000|3760000|1307
1223330400000|2008-10-06 22:00:00|4000000|4000000|3740000|3740000|4000000|4000000|3620000|3620000|1402
1223416800000|2008-10-07 22:00:00|3700000|3700000|3680000|3680000|3940000|3940000|3300000|3300000|2999
1223503200000|2008-10-08 22:00:00|3920000|3920000|3900000|3900000|4060000|4060000|3810000|3810000|1085
1223589600000|2008-10-09 22:00:00|3650000|3650000|3680000|3680000|3770000|3770000|3550000|3550000|972
1223848800000|2008-10-12 22:00:00|3940000|3940000|4120000|4120000|4120000|4120000|3730000|3730000|3080
1223935200000|2008-10-13 22:00:00|4430000|4430000|4050000|4050000|4450000|4450000|4000000|4000000|1433
1224021600000|2008-10-14 22:00:00|4070000|4070000|3600000|3600000|4080000|4080000|3590000|3590000|892
1224108000000|2008-10-15 22:00:00|3490000|3490000|3460000|3460000|3620000|3620000|3400000|3400000|1887
1224194400000|2008-10-16 22:00:00|3680000|3680000|3610000|3610000|3680000|3680000|3420000|3420000|1250
1224453600000|2008-10-19 22:00:00|3720000|3720000|3590000|3590000|3820000|3820000|3550000|3550000|653
1224540000000|2008-10-20 22:00:00|3710000|3710000|3650000|3650000|3740000|3740000|3650000|3650000|554
1224626400000|2008-10-21 22:00:00|3540000|3540000|3400000|3400000|3610000|3610000|3340000|3340000|1439
1224712800000|2008-10-22 22:00:00|3420000|3420000|3220000|3220000|3460000|3460000|3110000|3110000|1552
1224799200000|2008-10-23 22:00:00|3150000|3150000|2980000|2980000|3160000|3160000|2900000|2900000|1565
1225062000000|2008-10-26 23:00:00|2900000|2900000|2800000|2800000|2910000|2910000|2690000|2690000|2548
1225148400000|2008-10-27 23:00:00|2890000|2890000|2940000|2940000|3050000|3050000|2810000|2810000|1818
1225234800000|2008-10-28 23:00:00|3220000|3220000|3280000|3280000|3360000|3360000|3070000|3070000|923
1225321200000|2008-10-29 23:00:00|3420000|3420000|3200000|3200000|3470000|3470000|3150000|3150000|741
1225407600000|2008-10-30 23:00:00|3220000|3220000|3400000|3400000|3400000|3400000|3080000|3080000|957
1225666800000|2008-11-02 23:00:00|3430000|3430000|3360000|3360000|3460000|3460000|3240000|3240000|995
1225753200000|2008-11-03 23:00:00|3430000|3430000|3600000|3600000|3640000|3640000|3400000|3400000|1042
1225839600000|2008-11-04 23:00:00|3670000|3670000|3470000|3470000|3670000|3670000|3440000|3440000|831
1225926000000|2008-11-05 23:00:00|3310000|3310000|3160000|3160000|3400000|3400000|3160000|3160000|1171
1226012400000|2008-11-06 23:00:00|3270000|3270000|3230000|3230000|3330000|3330000|3220000|3220000|1087
1226271600000|2008-11-09 23:00:00|3400000|3400000|3370000|3370000|3400000|3400000|3320000|3320000|473
1226358000000|2008-11-10 23:00:00|3280000|3280000|3080000|3080000|3280000|3280000|3060000|3060000|654
1226444400000|2008-11-11 23:00:00|3140000|3140000|2960000|2960000|3360000|3360000|2930000|2930000|921
1226530800000|2008-11-12 23:00:00|2950000|2950000|3110000|3110000|3160000|3160000|2940000|2940000|897
1226617200000|2008-11-13 23:00:00|3300000|3300000|3140000|3140000|3300000|3300000|3060000|3060000|789
1226876400000|2008-11-16 23:00:00|3120000|3120000|3000000|3000000|3120000|3120000|2910000|2910000|997
1226962800000|2008-11-17 23:00:00|2990000|2990000|2920000|2920000|3020000|3020000|2850000|2850000|972
1227049200000|2008-11-18 23:00:00|2910000|2910000|2770000|2770000|2930000|2930000|2740000|2740000|1287
1227135600000|2008-11-19 23:00:00|2640000|2640000|2640000|2640000|2700000|2700000|2500000|2500000|1559
1227222000000|2008-11-20 23:00:00|2640000|2640000|2680000|2680000|2710000|2710000|2520000|2520000|1275
1227481200000|2008-11-23 23:00:00|2770000|2770000|2830000|2830000|2830000|2830000|2640000|2640000|1254
1227567600000|2008-11-24 23:00:00|2880000|2880000|2960000|2960000|2980000|2980000|2820000|2820000|1146
1227654000000|2008-11-25 23:00:00|2910000|2910000|2940000|2940000|3010000|3010000|2890000|2890000|2634
1227740400000|2008-11-26 23:00:00|3030000|3030000|3140000|3140000|3140000|3140000|3000000|3000000|1220
1227826800000|2008-11-27 23:00:00|3080000|3080000|3000000|3000000|3100000|3100000|2960000|2960000|1503
1228086000000|2008-11-30 23:00:00|2990000|2990000|2970000|2970000|3010000|3010000|2920000|2920000|616
1228172400000|2008-12-01 23:00:00|2800000|2800000|2840000|2840000|2840000|2840000|2730000|2730000|899
1228258800000|2008-12-02 23:00:00|2840000|2840000|2760000|2760000|2850000|2850000|2730000|2730000|1574
1228345200000|2008-12-03 23:00:00|2740000|2740000|2680000|2680000|2820000|2820000|2660000|2660000|673
1228431600000|2008-12-04 23:00:00|2660000|2660000|2590000|2590000|2700000|2700000|2590000|2590000|931
1228690800000|2008-12-07 23:00:00|2780000|2780000|2890000|2890000|2890000|2890000|2730000|2730000|512
1228777200000|2008-12-08 23:00:00|2860000|2860000|2990000|2990000|2990000|2990000|2800000|2800000|625
1228863600000|2008-12-09 23:00:00|2940000|2940000|2970000|2970000|2990000|2990000|2870000|2870000|575
1228950000000|2008-12-10 23:00:00|2940000|2940000|2980000|2980000|3020000|3020000|2910000|2910000|533
1229036400000|2008-12-11 23:00:00|2900000|2900000|2900000|2900000|2910000|2910000|2830000|2830000|357
1229295600000|2008-12-14 23:00:00|2960000|2960000|2980000|2980000|2980000|2980000|2910000|2910000|363
1229382000000|2008-12-15 23:00:00|2940000|2940000|2930000|2930000|2970000|2970000|2890000|2890000|563
1229468400000|2008-12-16 23:00:00|2970000|2970000|2980000|2980000|3000000|3000000|2910000|2910000|1066
1229554800000|2008-12-17 23:00:00|2940000|2940000|2880000|2880000|2970000|2970000|2860000|2860000|1105
1229641200000|2008-12-18 23:00:00|2850000|2850000|2830000|2830000|2860000|2860000|2790000|2790000|998
1229900400000|2008-12-21 23:00:00|2800000|2800000|2760000|2760000|2800000|2800000|2750000|2750000|402
1229986800000|2008-12-22 23:00:00|2750000|2750000|2760000|2760000|2770000|2770000|2710000|2710000|589
1230505200000|2008-12-28 23:00:00|2750000|2750000|2780000|2780000|2810000|2810000|2750000|2750000|276
1230591600000|2008-12-29 23:00:00|2790000|2790000|2840000|2840000|2840000|2840000|2770000|2770000|786
1230850800000|2009-01-01 23:00:00|2880000|2880000|2950000|2950000|2970000|2970000|2840000|2840000|1417
1231110000000|2009-01-04 23:00:00|3000000|3000000|3190000|3190000|3200000|3200000|2990000|2990000|890
1231196400000|2009-01-05 23:00:00|3160000|3160000|3370000|3370000|3410000|3410000|3080000|3080000|952
1231282800000|2009-01-06 23:00:00|3350000|3350000|3160000|3160000|3360000|3360000|3160000|3160000|1206
1231369200000|2009-01-07 23:00:00|3050000|3050000|3120000|3120000|3140000|3140000|3040000|3040000|1013
1231455600000|2009-01-08 23:00:00|3170000|3170000|3100000|3100000|3190000|3190000|3070000|3070000|555
1231714800000|2009-01-11 23:00:00|3070000|3070000|3000000|3000000|3080000|3080000|3000000|3000000|656
1231801200000|2009-01-12 23:00:00|2990000|2990000|2940000|2940000|2990000|2990000|2910000|2910000|787
1231887600000|2009-01-13 23:00:00|2980000|2980000|2760000|2760000|2990000|2990000|2760000|2760000|932
1231974000000|2009-01-14 23:00:00|2830000|2830000|2780000|2780000|2950000|2950000|2780000|2780000|1680
1232060400000|2009-01-15 23:00:00|2850000|2850000|2900000|2900000|2980000|2980000|2840000|2840000|1553
1232319600000|2009-01-18 23:00:00|2900000|2900000|2790000|2790000|2980000|2980000|2790000|2790000|661
1232406000000|2009-01-19 23:00:00|2800000|2800000|2740000|2740000|2880000|2880000|2740000|2740000|831
1232492400000|2009-01-20 23:00:00|2740000|2740000|2730000|2730000|2800000|2800000|2710000|2710000|858
1232578800000|2009-01-21 23:00:00|2800000|2800000|2750000|2750000|2810000|2810000|2750000|2750000|1506
1232665200000|2009-01-22 23:00:00|2760000|2760000|2660000|2660000|2760000|2760000|2640000|2640000|1142
1232924400000|2009-01-25 23:00:00|2690000|2690000|2760000|2760000|2800000|2800000|2680000|2680000|559
1233010800000|2009-01-26 23:00:00|2800000|2800000|2750000|2750000|2830000|2830000|2740000|2740000|700
1233097200000|2009-01-27 23:00:00|2830000|2830000|2870000|2870000|2900000|2900000|2790000|2790000|1259
1233183600000|2009-01-28 23:00:00|2830000|2830000|2770000|2770000|2830000|2830000|2750000|2750000|498
1233270000000|2009-01-29 23:00:00|2720000|2720000|2850000|2850000|2860000|2860000|2710000|2710000|1364
1233529200000|2009-02-01 23:00:00|2850000|2850000|2800000|2800000|2870000|2870000|2780000|2780000|738
1233615600000|2009-02-02 23:00:00|2870000|2870000|2830000|2830000|2870000|2870000|2760000|2760000|651
1233702000000|2009-02-03 23:00:00|2900000|2900000|3120000|3120000|3120000|3120000|2860000|2860000|1018
1233788400000|2009-02-04 23:00:00|2970000|2970000|3090000|3090000|3270000|3270000|2960000|2960000|1833
1233874800000|2009-02-05 23:00:00|3170000|3170000|3250000|3250000|3350000|3350000|3140000|3140000|1467
1234134000000|2009-02-08 23:00:00|3230000|3230000|3320000|3320000|3320000|3320000|3200000|3200000|615
1234220400000|2009-02-09 23:00:00|3290000|3290000|3200000|3200000|3290000|3290000|3180000|3180000|561
1234306800000|2009-02-10 23:00:00|3110000|3110000|3080000|3080000|3190000|3190000|3020000|3020000|565
1234393200000|2009-02-11 23:00:00|3070000|3070000|3070000|3070000|3070000|3070000|2980000|2980000|624
1234479600000|2009-02-12 23:00:00|3100000|3100000|3130000|3130000|3170000|3170000|3070000|3070000|437
1234738800000|2009-02-15 23:00:00|3150000|3150000|3060000|3060000|3150000|3150000|3060000|3060000|120
1234825200000|2009-02-16 23:00:00|3070000|3070000|2990000|2990000|3070000|3070000|2990000|2990000|292
1234911600000|2009-02-17 23:00:00|3020000|3020000|2930000|2930000|3020000|3020000|2920000|2920000|1298
1234998000000|2009-02-18 23:00:00|2980000|2980000|2960000|2960000|2990000|2990000|2910000|2910000|539
1235084400000|2009-02-19 23:00:00|2910000|2910000|2820000|2820000|2930000|2930000|2810000|2810000|701
1235343600000|2009-02-22 23:00:00|2900000|2900000|2870000|2870000|2930000|2930000|2840000|2840000|612
1235430000000|2009-02-23 23:00:00|2790000|2790000|2780000|2780000|2810000|2810000|2740000|2740000|768
1235516400000|2009-02-24 23:00:00|2890000|2890000|2740000|2740000|2890000|2890000|2740000|2740000|592
1235602800000|2009-02-25 23:00:00|2780000|2780000|2830000|2830000|2850000|2850000|2780000|2780000|603
1235948400000|2009-03-01 23:00:00|2720000|2720000|2720000|2720000|2810000|2810000|2670000|2670000|625
1236034800000|2009-03-02 23:00:00|2740000|2740000|2540000|2540000|2740000|2740000|2540000|2540000|718
1236121200000|2009-03-03 23:00:00|2590000|2590000|2510000|2510000|2590000|2590000|2460000|2460000|936
1236207600000|2009-03-04 23:00:00|2560000|2560000|2310000|2310000|2650000|2650000|2240000|2240000|1898
1236294000000|2009-03-05 23:00:00|2320000|2320000|2380000|2380000|2390000|2390000|2250000|2250000|1487
1236553200000|2009-03-08 23:00:00|2470000|2470000|2480000|2480000|2530000|2530000|2360000|2360000|1214
1236639600000|2009-03-09 23:00:00|2470000|2470000|2610000|2610000|2610000|2610000|2470000|2470000|541
1236726000000|2009-03-10 23:00:00|2690000|2690000|2550000|2550000|2700000|2700000|2550000|2550000|554
1236812400000|2009-03-11 23:00:00|2530000|2530000|2450000|2450000|2560000|2560000|2360000|2360000|919
1236898800000|2009-03-12 23:00:00|2520000|2520000|2400000|2400000|2540000|2540000|2400000|2400000|479
1237158000000|2009-03-15 23:00:00|2450000|2450000|2360000|2360000|2450000|2450000|2310000|2310000|1473
1237244400000|2009-03-16 23:00:00|2340000|2340000|2430000|2430000|2460000|2460000|2340000|2340000|1923
1237330800000|2009-03-17 23:00:00|2490000|2490000|2440000|2440000|2510000|2510000|2400000|2400000|844
1237417200000|2009-03-18 23:00:00|2490000|2490000|2530000|2530000|2590000|2590000|2450000|2450000|1259
1237503600000|2009-03-19 23:00:00|2510000|2510000|2510000|2510000|2610000|2610000|2480000|2480000|812
1237762800000|2009-03-22 23:00:00|2580000|2580000|2600000|2600000|2600000|2600000|2530000|2530000|1196
1237849200000|2009-03-23 23:00:00|2670000|2670000|2610000|2610000|2700000|2700000|2560000|2560000|1155
1237935600000|2009-03-24 23:00:00|2560000|2560000|2560000|2560000|2600000|2600000|2520000|2520000|811
1238022000000|2009-03-25 23:00:00|2530000|2530000|2620000|2620000|2620000|2620000|2530000|2530000|718
1238108400000|2009-03-26 23:00:00|2640000|2640000|2470000|2470000|2640000|2640000|2460000|2460000|988
1238364000000|2009-03-29 22:00:00|2430000|2430000|2390000|2390000|2460000|2460000|2390000|2390000|644
1238450400000|2009-03-30 22:00:00|2410000|2410000|2430000|2430000|2490000|2490000|2400000|2400000|2263
1238536800000|2009-03-31 22:00:00|2440000|2440000|2550000|2550000|2550000|2550000|2380000|2380000|1578
1238623200000|2009-04-01 22:00:00|2600000|2600000|2660000|2660000|2670000|2670000|2550000|2550000|959
1238709600000|2009-04-02 22:00:00|2660000|2660000|2710000|2710000|2760000|2760000|2640000|2640000|1108
1238968800000|2009-04-05 22:00:00|2740000|2740000|2790000|2790000|2810000|2810000|2730000|2730000|996
1239055200000|2009-04-06 22:00:00|2790000|2790000|2650000|2650000|2790000|2790000|2620000|2620000|537
1239141600000|2009-04-07 22:00:00|2600000|2600000|2620000|2620000|2650000|2650000|2550000|2550000|681
1239660000000|2009-04-13 22:00:00|2720000|2720000|2800000|2800000|2800000|2800000|2680000|2680000|1304
1239746400000|2009-04-14 22:00:00|2700000|2700000|2770000|2770000|2790000|2790000|2700000|2700000|834
1239832800000|2009-04-15 22:00:00|2800000|2800000|2910000|2910000|2930000|2930000|2800000|2800000|3372
1239919200000|2009-04-16 22:00:00|2920000|2920000|3180000|3180000|3210000|3210000|2900000|2900000|4456
1240178400000|2009-04-19 22:00:00|3220000|3220000|3040000|3040000|3240000|3240000|3010000|3010000|1672
1240264800000|2009-04-20 22:00:00|2970000|2970000|3010000|3010000|3040000|3040000|2920000|2920000|1379
1240351200000|2009-04-21 22:00:00|3030000|3030000|3080000|3080000|3080000|3080000|2990000|2990000|1100
1240437600000|2009-04-22 22:00:00|3070000|3070000|3140000|3140000|3140000|3140000|3020000|3020000|1044
1240524000000|2009-04-23 22:00:00|3120000|3120000|3200000|3200000|3200000|3200000|3060000|3060000|639
1240783200000|2009-04-26 22:00:00|3090000|3090000|3130000|3130000|3130000|3130000|3050000|3050000|2660
1240869600000|2009-04-27 22:00:00|3050000|3050000|3090000|3090000|3110000|3110000|3030000|3030000|1078
1240956000000|2009-04-28 22:00:00|3120000|3120000|3130000|3130000|3130000|3130000|2990000|2990000|1118
1241042400000|2009-04-29 22:00:00|3190000|3190000|3260000|3260000|3320000|3320000|3190000|3190000|1206
1241128800000|2009-04-30 22:00:00|3200000|3200000|3220000|3220000|3220000|3220000|3170000|3170000|338
1241388000000|2009-05-03 22:00:00|3280000|3280000|3440000|3440000|3440000|3440000|3280000|3280000|1271
1241474400000|2009-05-04 22:00:00|3490000|3490000|3570000|3570000|3700000|3700000|3450000|3450000|1272
1241560800000|2009-05-05 22:00:00|3560000|3560000|3580000|3580000|3630000|3630000|3520000|3520000|1039
1241647200000|2009-05-06 22:00:00|3640000|3640000|3440000|3440000|3640000|3640000|3440000|3440000|950
1241992800000|2009-05-10 22:00:00|3480000|3480000|3280000|3280000|3480000|3480000|3190000|3190000|1349
1242079200000|2009-05-11 22:00:00|3230000|3230000|3310000|3310000|3430000|3430000|3150000|3150000|1835
1242165600000|2009-05-12 22:00:00|3170000|3170000|3090000|3090000|3240000|3240000|3070000|3070000|1418
1242252000000|2009-05-13 22:00:00|3100000|3100000|3040000|3040000|3110000|3110000|3020000|3020000|587
1242338400000|2009-05-14 22:00:00|3120000|3120000|3170000|3170000|3170000|3170000|3060000|3060000|1812
1242597600000|2009-05-17 22:00:00|3090000|3090000|3190000|3190000|3190000|3190000|3080000|3080000|477
1242684000000|2009-05-18 22:00:00|3270000|3270000|3300000|3300000|3340000|3340000|3240000|3240000|656
1242770400000|2009-05-19 22:00:00|3320000|3320000|3520000|3520000|3530000|3530000|3320000|3320000|1244
1243202400000|2009-05-24 22:00:00|3430000|3430000|3350000|3350000|3440000|3440000|3330000|3330000|876
1243288800000|2009-05-25 22:00:00|3320000|3320000|3290000|3290000|3320000|3320000|3160000|3160000|884
1243375200000|2009-05-26 22:00:00|3310000|3310000|3250000|3250000|3310000|3310000|3240000|3240000|2298
1243461600000|2009-05-27 22:00:00|3220000|3220000|3200000|3200000|3260000|3260000|3150000|3150000|983
1243548000000|2009-05-28 22:00:00|3280000|3280000|3220000|3220000|3300000|3300000|3130000|3130000|1058
1243893600000|2009-06-01 22:00:00|3290000|3290000|3370000|3370000|3390000|3390000|3280000|3280000|1149
1243980000000|2009-06-02 22:00:00|3390000|3390000|3240000|3240000|3390000|3390000|3180000|3180000|612
1244066400000|2009-06-03 22:00:00|3240000|3240000|3260000|3260000|3280000|3280000|3220000|3220000|608
1244412000000|2009-06-07 22:00:00|3210000|3210000|3250000|3250000|3330000|3330000|3210000|3210000|614
1244498400000|2009-06-08 22:00:00|3260000|3260000|3340000|3340000|3340000|3340000|3210000|3210000|770
1244584800000|2009-06-09 22:00:00|3370000|3370000|3520000|3520000|3530000|3530000|3370000|3370000|1442
1244671200000|2009-06-10 22:00:00|3490000|3490000|3500000|3500000|3540000|3540000|3470000|3470000|1405
1244757600000|2009-06-11 22:00:00|3510000|3510000|3460000|3460000|3550000|3550000|3460000|3460000|1379
1245016800000|2009-06-14 22:00:00|3450000|3450000|3370000|3370000|3450000|3450000|3350000|3350000|522
1245103200000|2009-06-15 22:00:00|3350000|3350000|3400000|3400000|3450000|3450000|3350000|3350000|897
1245189600000|2009-06-16 22:00:00|3360000|3360000|3260000|3260000|3380000|3380000|3230000|3230000|601
1245276000000|2009-06-17 22:00:00|3250000|3250000|3210000|3210000|3320000|3320000|3130000|3130000|675
1245362400000|2009-06-18 22:00:00|3260000|3260000|3190000|3190000|3260000|3260000|3110000|3110000|916
1245621600000|2009-06-21 22:00:00|3210000|3210000|3060000|3060000|3220000|3220000|3060000|3060000|668
1245708000000|2009-06-22 22:00:00|3010000|3010000|3030000|3030000|3060000|3060000|2900000|2900000|1612
1245794400000|2009-06-23 22:00:00|3030000|3030000|3110000|3110000|3110000|3110000|3030000|3030000|1032
1245880800000|2009-06-24 22:00:00|3110000|3110000|3010000|3010000|3120000|3120000|2980000|2980000|923
1245967200000|2009-06-25 22:00:00|3080000|3080000|2970000|2970000|3090000|3090000|2970000|2970000|481
1246226400000|2009-06-28 22:00:00|2990000|2990000|3070000|3070000|3070000|3070000|2970000|2970000|958
1246312800000|2009-06-29 22:00:00|3090000|3090000|3110000|3110000|3180000|3180000|3080000|3080000|1873
1246399200000|2009-06-30 22:00:00|3130000|3130000|3160000|3160000|3170000|3170000|3100000|3100000|356
1246485600000|2009-07-01 22:00:00|3130000|3130000|3040000|3040000|3140000|3140000|3030000|3030000|332
1246572000000|2009-07-02 22:00:00|3000000|3000000|3000000|3000000|3030000|3030000|2980000|2980000|582
1246831200000|2009-07-05 22:00:00|2980000|2980000|2880000|2880000|2990000|2990000|2870000|2870000|813
1246917600000|2009-07-06 22:00:00|2900000|2900000|2870000|2870000|2940000|2940000|2870000|2870000|990
1247004000000|2009-07-07 22:00:00|2840000|2840000|2870000|2870000|2900000|2900000|2830000|2830000|1252
1247090400000|2009-07-08 22:00:00|2880000|2880000|2810000|2810000|2910000|2910000|2780000|2780000|753
1247176800000|2009-07-09 22:00:00|2800000|2800000|2840000|2840000|2850000|2850000|2770000|2770000|526
1247436000000|2009-07-12 22:00:00|2830000|2830000|2870000|2870000|2890000|2890000|2780000|2780000|313
1247522400000|2009-07-13 22:00:00|2930000|2930000|2950000|2950000|2980000|2980000|2920000|2920000|1804
1247608800000|2009-07-14 22:00:00|3000000|3000000|3010000|3010000|3040000|3040000|2990000|2990000|1189
1247695200000|2009-07-15 22:00:00|3050000|3050000|3020000|3020000|3070000|3070000|2990000|2990000|719
1247781600000|2009-07-16 22:00:00|3020000|3020000|2970000|2970000|3040000|3040000|2960000|2960000|516
1248040800000|2009-07-19 22:00:00|2950000|2950000|3030000|3030000|3080000|3080000|2910000|2910000|960
1248127200000|2009-07-20 22:00:00|3030000|3030000|3100000|3100000|3130000|3130000|3010000|3010000|671
1248213600000|2009-07-21 22:00:00|3130000|3130000|3020000|3020000|3140000|3140000|2980000|2980000|702
1248300000000|2009-07-22 22:00:00|3020000|3020000|3120000|3120000|3120000|3120000|3000000|3000000|908
1248386400000|2009-07-23 22:00:00|3090000|3090000|3110000|3110000|3140000|3140000|3090000|3090000|798
1248645600000|2009-07-26 22:00:00|3130000|3130000|3080000|3080000|3150000|3150000|3050000|3050000|461
1248732000000|2009-07-27 22:00:00|3080000|3080000|3070000|3070000|3100000|3100000|3040000|3040000|737
1248818400000|2009-07-28 22:00:00|3050000|3050000|3020000|3020000|3060000|3060000|3000000|3000000|381
1248904800000|2009-07-29 22:00:00|3040000|3040000|3110000|3110000|3130000|3130000|3030000|3030000|719
1248991200000|2009-07-30 22:00:00|3080000|3080000|3160000|3160000|3190000|3190000|3080000|3080000|770
1249250400000|2009-08-02 22:00:00|3160000|3160000|3320000|3320000|3340000|3340000|3160000|3160000|1437
1249336800000|2009-08-03 22:00:00|3320000|3320000|3380000|3380000|3450000|3450000|3320000|3320000|1692
1249423200000|2009-08-04 22:00:00|3350000|3350000|3430000|3430000|3490000|3490000|3330000|3330000|1023
1249509600000|2009-08-05 22:00:00|3400000|3400000|3400000|3400000|3480000|3480000|3380000|3380000|928
1249596000000|2009-08-06 22:00:00|3380000|3380000|3430000|3430000|3460000|3460000|3300000|3300000|579
1249855200000|2009-08-09 22:00:00|3410000|3410000|3380000|3380000|3410000|3410000|3320000|3320000|1322
1249941600000|2009-08-10 22:00:00|3350000|3350000|3260000|3260000|3400000|3400000|3260000|3260000|880
1250028000000|2009-08-11 22:00:00|3260000|3260000|3210000|3210000|3260000|3260000|3170000|3170000|567
1250114400000|2009-08-12 22:00:00|3230000|3230000|3280000|3280000|3300000|3300000|3200000|3200000|642
1250200800000|2009-08-13 22:00:00|3300000|3300000|3400000|3400000|3400000|3400000|3300000|3300000|718
1250460000000|2009-08-16 22:00:00|3340000|3340000|3310000|3310000|3350000|3350000|3280000|3280000|737
1250546400000|2009-08-17 22:00:00|3310000|3310000|3350000|3350000|3360000|3360000|3310000|3310000|493
1250632800000|2009-08-18 22:00:00|3330000|3330000|3200000|3200000|3370000|3370000|3190000|3190000|2217
1250719200000|2009-08-19 22:00:00|3240000|3240000|3220000|3220000|3270000|3270000|3150000|3150000|1073
1250805600000|2009-08-20 22:00:00|3130000|3130000|3420000|3420000|3430000|3430000|3060000|3060000|4585
1251064800000|2009-08-23 22:00:00|3470000|3470000|3600000|3600000|3700000|3700000|3470000|3470000|11742
1251151200000|2009-08-24 22:00:00|3580000|3580000|3540000|3540000|3590000|3590000|3530000|3530000|6538
1251237600000|2009-08-25 22:00:00|3530000|3530000|3540000|3540000|3610000|3610000|3430000|3430000|1455
1251324000000|2009-08-26 22:00:00|3530000|3530000|3550000|3550000|3610000|3610000|3510000|3510000|787
1251410400000|2009-08-27 22:00:00|3590000|3590000|3710000|3710000|3780000|3780000|3580000|3580000|8140
1251669600000|2009-08-30 22:00:00|3660000|3660000|3600000|3600000|3660000|3660000|3560000|3560000|1496
1251756000000|2009-08-31 22:00:00|3630000|3630000|3560000|3560000|3690000|3690000|3540000|3540000|2438
1251842400000|2009-09-01 22:00:00|3380000|3380000|3300000|3300000|3390000|3390000|3260000|3260000|5465
1251928800000|2009-09-02 22:00:00|3320000|3320000|3290000|3290000|3330000|3330000|3250000|3250000|2338
1252015200000|2009-09-03 22:00:00|3330000|3330000|3380000|3380000|3390000|3390000|3320000|3320000|1444
1252274400000|2009-09-06 22:00:00|3440000|3440000|3420000|3420000|3440000|3440000|3390000|3390000|792
1252360800000|2009-09-07 22:00:00|3450000|3450000|3390000|3390000|3450000|3450000|3360000|3360000|802
1252447200000|2009-09-08 22:00:00|3370000|3370000|3370000|3370000|3420000|3420000|3290000|3290000|683
1252533600000|2009-09-09 22:00:00|3420000|3420000|3400000|3400000|3440000|3440000|3380000|3380000|967
1252620000000|2009-09-10 22:00:00|3400000|3400000|3350000|3350000|3400000|3400000|3340000|3340000|632
1252879200000|2009-09-13 22:00:00|3310000|3310000|3290000|3290000|3330000|3330000|3250000|3250000|1472
1252965600000|2009-09-14 22:00:00|3310000|3310000|3320000|3320000|3340000|3340000|3280000|3280000|1595
1253052000000|2009-09-15 22:00:00|3310000|3310000|3420000|3420000|3430000|3430000|3310000|3310000|1753
1253138400000|2009-09-16 22:00:00|3450000|3450000|3360000|3360000|3460000|3460000|3320000|3320000|1973
1253224800000|2009-09-17 22:00:00|3340000|3340000|3340000|3340000|3360000|3360000|3270000|3270000|3099
1253484000000|2009-09-20 22:00:00|3340000|3340000|3360000|3360000|3370000|3370000|3320000|3320000|842
1253570400000|2009-09-21 22:00:00|3380000|3380000|3410000|3410000|3430000|3430000|3380000|3380000|1251
1253656800000|2009-09-22 22:00:00|3380000|3380000|3390000|3390000|3400000|3400000|3360000|3360000|603
1253743200000|2009-09-23 22:00:00|3350000|3350000|3270000|3270000|3350000|3350000|3260000|3260000|986
1253829600000|2009-09-24 22:00:00|3270000|3270000|3290000|3290000|3360000|3360000|3250000|3250000|1569
1254088800000|2009-09-27 22:00:00|3260000|3260000|3340000|3340000|3340000|3340000|3230000|3230000|826
1254175200000|2009-09-28 22:00:00|3440000|3440000|3400000|3400000|3450000|3450000|3360000|3360000|974
1254261600000|2009-09-29 22:00:00|3400000|3400000|3400000|3400000|3450000|3450000|3360000|3360000|1027
1254348000000|2009-09-30 22:00:00|3410000|3410000|3350000|3350000|3430000|3430000|3300000|3300000|986
1254434400000|2009-10-01 22:00:00|3290000|3290000|3280000|3280000|3330000|3330000|3240000|3240000|734
1254693600000|2009-10-04 22:00:00|3310000|3310000|3320000|3320000|3350000|3350000|3280000|3280000|657
1254780000000|2009-10-05 22:00:00|3350000|3350000|3480000|3480000|3500000|3500000|3350000|3350000|1741
1254866400000|2009-10-06 22:00:00|3490000|3490000|3460000|3460000|3520000|3520000|3440000|3440000|1531
1254952800000|2009-10-07 22:00:00|3510000|3510000|3570000|3570000|3570000|3570000|3500000|3500000|1743
1255039200000|2009-10-08 22:00:00|3570000|3570000|3570000|3570000|3610000|3610000|3540000|3540000|1499
1255298400000|2009-10-11 22:00:00|3590000|3590000|3720000|3720000|3750000|3750000|3580000|3580000|1811
1255384800000|2009-10-12 22:00:00|3720000|3720000|3660000|3660000|3750000|3750000|3640000|3640000|1549
1255471200000|2009-10-13 22:00:00|3700000|3700000|3830000|3830000|3890000|3890000|3700000|3700000|2350
1255557600000|2009-10-14 22:00:00|3870000|3870000|3750000|3750000|3870000|3870000|3720000|3720000|1404
1255644000000|2009-10-15 22:00:00|3760000|3760000|3710000|3710000|3810000|3810000|3660000|3660000|1385
1255903200000|2009-10-18 22:00:00|3710000|3710000|3720000|3720000|3770000|3770000|3680000|3680000|440
1255989600000|2009-10-19 22:00:00|3750000|3750000|3650000|3650000|3760000|3760000|3650000|3650000|951
1256076000000|2009-10-20 22:00:00|3660000|3660000|3670000|3670000|3670000|3670000|3580000|3580000|1357
1256162400000|2009-10-21 22:00:00|3580000|3580000|3590000|3590000|3630000|3630000|3560000|3560000|923
1256248800000|2009-10-22 22:00:00|3640000|3640000|3720000|3720000|3720000|3720000|3600000|3600000|786
1256511600000|2009-10-25 23:00:00|3720000|3720000|3600000|3600000|3720000|3720000|3590000|3590000|1120
1256598000000|2009-10-26 23:00:00|3610000|3610000|3520000|3520000|3610000|3610000|3430000|3430000|1581
1256684400000|2009-10-27 23:00:00|3500000|3500000|3320000|3320000|3500000|3500000|3290000|3290000|3078
1256770800000|2009-10-28 23:00:00|3330000|3330000|3420000|3420000|3420000|3420000|3310000|3310000|1950
1256857200000|2009-10-29 23:00:00|3490000|3490000|3390000|3390000|3510000|3510000|3390000|3390000|1152
1257116400000|2009-11-01 23:00:00|3350000|3350000|3420000|3420000|3440000|3440000|3320000|3320000|648
1257202800000|2009-11-02 23:00:00|3390000|3390000|3420000|3420000|3420000|3420000|3340000|3340000|392
1257289200000|2009-11-03 23:00:00|3410000|3410000|3480000|3480000|3480000|3480000|3400000|3400000|860
1257375600000|2009-11-04 23:00:00|3410000|3410000|3490000|3490000|3490000|3490000|3410000|3410000|480
1257462000000|2009-11-05 23:00:00|3490000|3490000|3460000|3460000|3500000|3500000|3440000|3440000|771
1257721200000|2009-11-08 23:00:00|3490000|3490000|3560000|3560000|3560000|3560000|3470000|3470000|1082
1257807600000|2009-11-09 23:00:00|3560000|3560000|3560000|3560000|3580000|3580000|3540000|3540000|1099
1257894000000|2009-11-10 23:00:00|3580000|3580000|3670000|3670000|3690000|3690000|3580000|3580000|1673
1257980400000|2009-11-11 23:00:00|3490000|3490000|3460000|3460000|3570000|3570000|3400000|3400000|2677
1258066800000|2009-11-12 23:00:00|3450000|3450000|3460000|3460000|3460000|3460000|3410000|3410000|616
1258326000000|2009-11-15 23:00:00|3520000|3520000|3580000|3580000|3580000|3580000|3500000|3500000|821
1258412400000|2009-11-16 23:00:00|3580000|3580000|3550000|3550000|3590000|3590000|3530000|3530000|461
1258498800000|2009-11-17 23:00:00|3600000|3600000|3590000|3590000|3620000|3620000|3570000|3570000|876
1258585200000|2009-11-18 23:00:00|3560000|3560000|3550000|3550000|3600000|3600000|3540000|3540000|354
1258671600000|2009-11-19 23:00:00|3550000|3550000|3530000|3530000|3590000|3590000|3520000|3520000|338
1258930800000|2009-11-22 23:00:00|3540000|3540000|3610000|3610000|3610000|3610000|3540000|3540000|449
1259017200000|2009-11-23 23:00:00|3600000|3600000|3560000|3560000|3600000|3600000|3540000|3540000|420
1259103600000|2009-11-24 23:00:00|3600000|3600000|3520000|3520000|3600000|3600000|3520000|3520000|621
1259190000000|2009-11-25 23:00:00|3520000|3520000|3440000|3440000|3520000|3520000|3420000|3420000|777
1259276400000|2009-11-26 23:00:00|3350000|3350000|3480000|3480000|3480000|3480000|3350000|3350000|953
1259535600000|2009-11-29 23:00:00|3490000|3490000|3520000|3520000|3520000|3520000|3440000|3440000|640
1259622000000|2009-11-30 23:00:00|3500000|3500000|3550000|3550000|3560000|3560000|3500000|3500000|370
1259708400000|2009-12-01 23:00:00|3560000|3560000|3570000|3570000|3570000|3570000|3520000|3520000|474
1259794800000|2009-12-02 23:00:00|3560000|3560000|3500000|3500000|3590000|3590000|3470000|3470000|758
1259881200000|2009-12-03 23:00:00|3460000|3460000|3550000|3550000|3550000|3550000|3450000|3450000|720
1260140400000|2009-12-06 23:00:00|3520000|3520000|3540000|3540000|3560000|3560000|3510000|3510000|746
1260226800000|2009-12-07 23:00:00|3550000|3550000|3510000|3510000|3590000|3590000|3480000|3480000|547
1260313200000|2009-12-08 23:00:00|3530000|3530000|3470000|3470000|3530000|3530000|3430000|3430000|541
1260399600000|2009-12-09 23:00:00|3470000|3470000|3530000|3530000|3530000|3530000|3470000|3470000|466
1260486000000|2009-12-10 23:00:00|3540000|3540000|3530000|3530000|3570000|3570000|3500000|3500000|525
1260745200000|2009-12-13 23:00:00|3550000|3550000|3510000|3510000|3560000|3560000|3490000|3490000|320
1260831600000|2009-12-14 23:00:00|3520000|3520000|3520000|3520000|3520000|3520000|3490000|3490000|485
1260918000000|2009-12-15 23:00:00|3520000|3520000|3580000|3580000|3580000|3580000|3490000|3490000|674
1261004400000|2009-12-16 23:00:00|3560000|3560000|3490000|3490000|3560000|3560000|3480000|3480000|1022
1261090800000|2009-12-17 23:00:00|3480000|3480000|3530000|3530000|3530000|3530000|3470000|3470000|1765
1261350000000|2009-12-20 23:00:00|3540000|3540000|3520000|3520000|3550000|3550000|3490000|3490000|499
1261436400000|2009-12-21 23:00:00|3530000|3530000|3540000|3540000|3560000|3560000|3510000|3510000|1204
1261522800000|2009-12-22 23:00:00|3540000|3540000|3540000|3540000|3570000|3570000|3540000|3540000|376
1261954800000|2009-12-27 23:00:00|3550000|3550000|3540000|3540000|3570000|3570000|3530000|3530000|279
1262041200000|2009-12-28 23:00:00|3550000|3550000|3540000|3540000|3560000|3560000|3540000|3540000|500
1262127600000|2009-12-29 23:00:00|3530000|3530000|3530000|3530000|3550000|3550000|3520000|3520000|439
1262559600000|2010-01-03 23:00:00|3560000|3560000|3680000|3680000|3680000|3680000|3530000|3530000|985
1262646000000|2010-01-04 23:00:00|3685000|3685000|3680000|3680000|3717000|3717000|3634000|3634000|2335
1262732400000|2010-01-05 23:00:00|3690000|3690000|3720000|3720000|3740000|3740000|3675000|3675000|1806
1262818800000|2010-01-06 23:00:00|3726000|3726000|3840000|3840000|3860000|3860000|3720000|3720000|2734
1262905200000|2010-01-07 23:00:00|3832000|3832000|3952000|3952000|3995000|3995000|3831000|3831000|1685
1263164400000|2010-01-10 23:00:00|4000000|4000000|4002000|4002000|4099000|4099000|3987000|3987000|1722
1263250800000|2010-01-11 23:00:00|4025000|4025000|4014000|4014000|4059000|4059000|3930000|3930000|4673
1263337200000|2010-01-12 23:00:00|3990000|3990000|3985000|3985000|4065000|4065000|3973000|3973000|1581
1263423600000|2010-01-13 23:00:00|4074000|4074000|4070000|4070000|4110000|4110000|4025000|4025000|1241
1263510000000|2010-01-14 23:00:00|4090000|4090000|4127000|4127000|4220000|4220000|4089000|4089000|2029
1263769200000|2010-01-17 23:00:00|4146000|4146000|4165000|4165000|4220000|4220000|4146000|4146000|942
1263855600000|2010-01-18 23:00:00|4158000|4158000|4180000|4180000|4190000|4190000|4081000|4081000|832
1263942000000|2010-01-19 23:00:00|4195000|4195000|4130000|4130000|4225000|4225000|4120000|4120000|958
1264028400000|2010-01-20 23:00:00|4145000|4145000|4077000|4077000|4146000|4146000|4055000|4055000|1243
1264114800000|2010-01-21 23:00:00|4031000|4031000|4050000|4050000|4090000|4090000|4008000|4008000|1010
1264374000000|2010-01-24 23:00:00|4040000|4040000|4078000|4078000|4104000|4104000|4000000|4000000|627
1264460400000|2010-01-25 23:00:00|4046000|4046000|3995000|3995000|4046000|4046000|3971000|3971000|669
1264546800000|2010-01-26 23:00:00|3976000|3976000|3915000|3915000|3976000|3976000|3891000|3891000|570
1264633200000|2010-01-27 23:00:00|4011000|4011000|3980000|3980000|4064000|4064000|3979000|3979000|836
1264719600000|2010-01-28 23:00:00|4038000|4038000|4078000|4078000|4078000|4078000|3967000|3967000|433
1264978800000|2010-01-31 23:00:00|4049000|4049000|4137000|4137000|4137000|4137000|4010000|4010000|430
1265065200000|2010-02-01 23:00:00|4170000|4170000|4182000|4182000|4209000|4209000|4150000|4150000|1255
1265151600000|2010-02-02 23:00:00|4201000|4201000|4191000|4191000|4297000|4297000|4173000|4173000|1409
1265238000000|2010-02-03 23:00:00|4210000|4210000|4090000|4090000|4290000|4290000|4055000|4055000|1371
1265324400000|2010-02-04 23:00:00|4050000|4050000|3979000|3979000|4062000|4062000|3921000|3921000|2635
1265583600000|2010-02-07 23:00:00|4080000|4080000|3929000|3929000|4080000|4080000|3890000|3890000|1156
1265670000000|2010-02-08 23:00:00|3900000|3900000|3966000|3966000|4009000|4009000|3900000|3900000|2696
1265756400000|2010-02-09 23:00:00|4000000|4000000|3992000|3992000|4035000|4035000|3970000|3970000|1453
1265842800000|2010-02-10 23:00:00|3984000|3984000|4014000|4014000|4050000|4050000|3984000|3984000|3480
1265929200000|2010-02-11 23:00:00|4076000|4076000|4033000|4033000|4085000|4085000|3980000|3980000|2257
1266188400000|2010-02-14 23:00:00|4080000|4080000|4006000|4006000|4080000|4080000|3989000|3989000|516
1266274800000|2010-02-15 23:00:00|4040000|4040000|4024000|4024000|4040000|4040000|3971000|3971000|911
1266361200000|2010-02-16 23:00:00|4082000|4082000|4117000|4117000|4117000|4117000|4049000|4049000|943
1266447600000|2010-02-17 23:00:00|4082000|4082000|4091000|4091000|4110000|4110000|4050000|4050000|1025
1266534000000|2010-02-18 23:00:00|4062000|4062000|4080000|4080000|4095000|4095000|4048000|4048000|1155
1266793200000|2010-02-21 23:00:00|4085000|4085000|4136000|4136000|4157000|4157000|4085000|4085000|1995
1266879600000|2010-02-22 23:00:00|4170000|4170000|4096000|4096000|4193000|4193000|4085000|4085000|848
1266966000000|2010-02-23 23:00:00|4088000|4088000|4103000|4103000|4194000|4194000|4053000|4053000|2052
1267052400000|2010-02-24 23:00:00|4076000|4076000|3970000|3970000|4096000|4096000|3962000|3962000|1306
1267138800000|2010-02-25 23:00:00|4031000|4031000|3975000|3975000|4053000|4053000|3950000|3950000|1582
1267398000000|2010-02-28 23:00:00|4075000|4075000|4111000|4111000|4120000|4120000|4027000|4027000|954
1267484400000|2010-03-01 23:00:00|4095000|4095000|4124000|4124000|4181000|4181000|4095000|4095000|1343
1267570800000|2010-03-02 23:00:00|4133000|4133000|4180000|4180000|4182000|4182000|4120000|4120000|1029
1267657200000|2010-03-03 23:00:00|3994000|3994000|4023000|4023000|4050000|4050000|3878000|3878000|2688
1267743600000|2010-03-04 23:00:00|4087000|4087000|4118000|4118000|4118000|4118000|4042000|4042000|1148
1268002800000|2010-03-07 23:00:00|4102000|4102000|4072000|4072000|4141000|4141000|4061000|4061000|422
1268089200000|2010-03-08 23:00:00|4080000|4080000|4038000|4038000|4081000|4081000|3992000|3992000|703
1268175600000|2010-03-09 23:00:00|4038000|4038000|4168000|4168000|4168000|4168000|4030000|4030000|823
1268262000000|2010-03-10 23:00:00|4114000|4114000|4115000|4115000|4214000|4214000|4110000|4110000|1121
1268348400000|2010-03-11 23:00:00|4100000|4100000|4090000|4090000|4177000|4177000|4090000|4090000|730
1268607600000|2010-03-14 23:00:00|4120000|4120000|4072000|4072000|4120000|4120000|4060000|4060000|478
1268694000000|2010-03-15 23:00:00|4130000|4130000|4074000|4074000|4130000|4130000|4056000|4056000|467
1268780400000|2010-03-16 23:00:00|4140000|4140000|4068000|4068000|4140000|4140000|4062000|4062000|1702
1268866800000|2010-03-17 23:00:00|4050000|4050000|4049000|4049000|4074000|4074000|4030000|4030000|484
1268953200000|2010-03-18 23:00:00|4052000|4052000|4002000|4002000|4066000|4066000|4001000|4001000|1338
1269212400000|2010-03-21 23:00:00|4009000|4009000|4021000|4021000|4032000|4032000|3989000|3989000|641
1269298800000|2010-03-22 23:00:00|4040000|4040000|4090000|4090000|4093000|4093000|4037000|4037000|583
1269385200000|2010-03-23 23:00:00|4111000|4111000|4075000|4075000|4140000|4140000|4075000|4075000|611
1269471600000|2010-03-24 23:00:00|4060000|4060000|4070000|4070000|4099000|4099000|4060000|4060000|719
1269558000000|2010-03-25 23:00:00|4100000|4100000|4012000|4012000|4100000|4100000|4003000|4003000|715
1269813600000|2010-03-28 22:00:00|4070000|4070000|4004000|4004000|4070000|4070000|3976000|3976000|925
1269900000000|2010-03-29 22:00:00|4050000|4050000|4007000|4007000|4050000|4050000|3989000|3989000|872
1269986400000|2010-03-30 22:00:00|4000000|4000000|4014000|4014000|4014000|4014000|3985000|3985000|749
1270504800000|2010-04-05 22:00:00|4057000|4057000|4100000|4100000|4101000|4101000|4035000|4035000|2302
1270591200000|2010-04-06 22:00:00|4117000|4117000|4114000|4114000|4149000|4149000|4099000|4099000|773
1270677600000|2010-04-07 22:00:00|4100000|4100000|4093000|4093000|4100000|4100000|4064000|4064000|1078
1270764000000|2010-04-08 22:00:00|4139000|4139000|4155000|4155000|4169000|4169000|4120000|4120000|1174
1271023200000|2010-04-11 22:00:00|4170000|4170000|4191000|4191000|4239000|4239000|4165000|4165000|956
1271109600000|2010-04-12 22:00:00|4180000|4180000|4131000|4131000|4182000|4182000|4130000|4130000|2220
1271196000000|2010-04-13 22:00:00|4199000|4199000|4356000|4356000|4395000|4395000|4180000|4180000|2812
1271282400000|2010-04-14 22:00:00|4393000|4393000|4528000|4528000|4550000|4550000|4393000|4393000|1485
1271368800000|2010-04-15 22:00:00|4530000|4530000|4458000|4458000|4590000|4590000|4458000|4458000|951
1271628000000|2010-04-18 22:00:00|4451000|4451000|4447000|4447000|4455000|4455000|4330000|4330000|645
1271714400000|2010-04-19 22:00:00|4460000|4460000|4477000|4477000|4491000|4491000|4460000|4460000|740
1271800800000|2010-04-20 22:00:00|4500000|4500000|4518000|4518000|4526000|4526000|4480000|4480000|757
1271887200000|2010-04-21 22:00:00|4494000|4494000|4490000|4490000|4541000|4541000|4448000|4448000|1370
1271973600000|2010-04-22 22:00:00|4469000|4469000|4638000|4638000|4701000|4701000|4469000|4469000|1706
1272232800000|2010-04-25 22:00:00|4640000|4640000|4645000|4645000|4799000|4799000|4630000|4630000|886
1272319200000|2010-04-26 22:00:00|4659000|4659000|4605000|4605000|4665000|4665000|4605000|4605000|483
1272405600000|2010-04-27 22:00:00|4598000|4598000|4528000|4528000|4599000|4599000|4450000|4450000|833
1272492000000|2010-04-28 22:00:00|4535000|4535000|4575000|4575000|4585000|4585000|4520000|4520000|567
1272837600000|2010-05-02 22:00:00|4555000|4555000|4540000|4540000|4582000|4582000|4516000|4516000|433
1272924000000|2010-05-03 22:00:00|4546000|4546000|4460000|4460000|4595000|4595000|4459000|4459000|2506
1273010400000|2010-05-04 22:00:00|4440000|4440000|4300000|4300000|4460000|4460000|4255000|4255000|3159
1273096800000|2010-05-05 22:00:00|4285000|4285000|4297000|4297000|4377000|4377000|4231000|4231000|2132
1273183200000|2010-05-06 22:00:00|4238000|4238000|4130000|4130000|4249000|4249000|4130000|4130000|1753
1273442400000|2010-05-09 22:00:00|4274000|4274000|4411000|4411000|4459000|4459000|4274000|4274000|1196
1273528800000|2010-05-10 22:00:00|4410000|4410000|4365000|4365000|4447000|4447000|4333000|4333000|727
1273615200000|2010-05-11 22:00:00|4610000|4610000|4718000|4718000|4770000|4770000|4610000|4610000|2674
1274047200000|2010-05-16 22:00:00|4640000|4640000|4629000|4629000|4660000|4660000|4510000|4510000|1253
1274133600000|2010-05-17 22:00:00|4691000|4691000|4670000|4670000|4720000|4720000|4613000|4613000|980
1274220000000|2010-05-18 22:00:00|4550000|4550000|4490000|4490000|4565000|4565000|4430000|4430000|1310
1274306400000|2010-05-19 22:00:00|4500000|4500000|4238000|4238000|4550000|4550000|4177000|4177000|2278
1274392800000|2010-05-20 22:00:00|4238000|4238000|4267000|4267000|4315000|4315000|4146000|4146000|1592
1274738400000|2010-05-24 22:00:00|4249000|4249000|4060000|4060000|4249000|4249000|4000000|4000000|1889
1274824800000|2010-05-25 22:00:00|4199000|4199000|4274000|4274000|4319000|4319000|4172000|4172000|1523
1274911200000|2010-05-26 22:00:00|4297000|4297000|4484000|4484000|4496000|4496000|4297000|4297000|985
1274997600000|2010-05-27 22:00:00|4548000|4548000|4404000|4404000|4594000|4594000|4391000|4391000|1417
1275256800000|2010-05-30 22:00:00|4399000|4399000|4480000|4480000|4650000|4650000|4383000|4383000|1228
1275343200000|2010-05-31 22:00:00|4500000|4500000|4508000|4508000|4530000|4530000|4393000|4393000|863
1275429600000|2010-06-01 22:00:00|4480000|4480000|4440000|4440000|4480000|4480000|4403000|4403000|865
1275516000000|2010-06-02 22:00:00|4528000|4528000|4563000|4563000|4563000|4563000|4484000|4484000|976
1275602400000|2010-06-03 22:00:00|4566000|4566000|4473000|4473000|4640000|4640000|4470000|4470000|1003
1275861600000|2010-06-06 22:00:00|4352000|4352000|4436000|4436000|4476000|4476000|4334000|4334000|630
1275948000000|2010-06-07 22:00:00|4500000|4500000|4407000|4407000|4514000|4514000|4375000|4375000|391
1276034400000|2010-06-08 22:00:00|4452000|4452000|4500000|4500000|4500000|4500000|4397000|4397000|973
1276120800000|2010-06-09 22:00:00|4500000|4500000|4619000|4619000|4620000|4620000|4455000|4455000|898
1276207200000|2010-06-10 22:00:00|4640000|4640000|4726000|4726000|4763000|4763000|4640000|4640000|1826
1276466400000|2010-06-13 22:00:00|4740000|4740000|4844000|4844000|4845000|4845000|4740000|4740000|957
1276552800000|2010-06-14 22:00:00|4842000|4842000|4899000|4899000|4910000|4910000|4790000|4790000|1062
1276639200000|2010-06-15 22:00:00|4940000|4940000|4801000|4801000|4963000|4963000|4754000|4754000|1041
1276725600000|2010-06-16 22:00:00|4783000|4783000|4858000|4858000|4967000|4967000|4783000|4783000|880
1276812000000|2010-06-17 22:00:00|4900000|4900000|4928000|4928000|4952000|4952000|4860000|4860000|946
1277071200000|2010-06-20 22:00:00|5000000|5000000|5059000|5059000|5106000|5106000|4990000|4990000|1025
1277157600000|2010-06-21 22:00:00|5054000|5054000|4970000|4970000|5145000|5145000|4965000|4965000|911
1277244000000|2010-06-22 22:00:00|4970000|4970000|4912000|4912000|4970000|4970000|4904000|4904000|1199
1277330400000|2010-06-23 22:00:00|4975000|4975000|4795000|4795000|4975000|4975000|4794000|4794000|727
1277416800000|2010-06-24 22:00:00|4810000|4810000|4861000|4861000|4880000|4880000|4800000|4800000|577
1277676000000|2010-06-27 22:00:00|4900000|4900000|4830000|4830000|4946000|4946000|4814000|4814000|688
1277762400000|2010-06-28 22:00:00|4800000|4800000|4611000|4611000|4800000|4800000|4590000|4590000|1582
1277848800000|2010-06-29 22:00:00|4590000|4590000|4671000|4671000|4745000|4745000|4580000|4580000|1255
1277935200000|2010-06-30 22:00:00|4600000|4600000|4480000|4480000|4670000|4670000|4450000|4450000|1198
1278021600000|2010-07-01 22:00:00|4601000|4601000|4677000|4677000|4680000|4680000|4542000|4542000|536
1278280800000|2010-07-04 22:00:00|4705000|4705000|4726000|4726000|4743000|4743000|4690000|4690000|309
1278367200000|2010-07-05 22:00:00|4720000|4720000|4879000|4879000|4900000|4900000|4720000|4720000|778
1278453600000|2010-07-06 22:00:00|4830000|4830000|4922000|4922000|4929000|4929000|4810000|4810000|980
1278540000000|2010-07-07 22:00:00|5204000|5204000|5145000|5145000|5264000|5264000|5098000|5098000|1899
1278626400000|2010-07-08 22:00:00|5150000|5150000|5060000|5060000|5168000|5168000|5044000|5044000|809
1278885600000|2010-07-11 22:00:00|5067000|5067000|5056000|5056000|5071000|5071000|4984000|4984000|581
1278972000000|2010-07-12 22:00:00|5060000|5060000|4990000|4990000|5086000|5086000|4990000|4990000|633
1279058400000|2010-07-13 22:00:00|5053000|5053000|5079000|5079000|5079000|5079000|4997000|4997000|551
1279144800000|2010-07-14 22:00:00|5040000|5040000|4959000|4959000|5081000|5081000|4958000|4958000|760
1279231200000|2010-07-15 22:00:00|5020000|5020000|4840000|4840000|5020000|5020000|4769000|4769000|1320
1279490400000|2010-07-18 22:00:00|4800000|4800000|4795000|4795000|4836000|4836000|4750000|4750000|922
1279576800000|2010-07-19 22:00:00|4830000|4830000|4695000|4695000|4870000|4870000|4613000|4613000|1308
1279663200000|2010-07-20 22:00:00|4795000|4795000|4770000|4770000|4848000|4848000|4750000|4750000|1098
1279749600000|2010-07-21 22:00:00|4780000|4780000|4834000|4834000|4864000|4864000|4750000|4750000|421
1279836000000|2010-07-22 22:00:00|4865000|4865000|4890000|4890000|4926000|4926000|4837000|4837000|639
1280095200000|2010-07-25 22:00:00|4970000|4970000|4930000|4930000|4970000|4970000|4887000|4887000|237
1280181600000|2010-07-26 22:00:00|5340000|4270000|4856000|4847000|5340000|4972000|4839000|4270000|256
1280268000000|2010-07-27 22:00:00|4855000|4848000|4779000|4769000|4892000|4885000|4705000|4701000|371
1280354400000|2010-07-28 22:00:00|4783000|4768000|4820000|4813000|4864000|4854000|4767000|4755000|255
1280440800000|2010-07-29 22:00:00|4822000|4814000|4720000|4717000|4828000|4821000|4689000|4685000|486
1280700000000|2010-08-01 22:00:00|4721000|4718000|4842000|4838000|4851000|4850000|4721000|4717000|374
1280786400000|2010-08-02 22:00:00|4841000|4839000|4846000|4836000|4900000|4895000|4831000|4800000|322
1280872800000|2010-08-03 22:00:00|4845000|4837000|4804000|4796000|4861000|4859000|4731000|4725000|361
1280959200000|2010-08-04 22:00:00|4805000|4798000|4880000|4878000|4915000|4909000|4805000|4798000|398
1281045600000|2010-08-05 22:00:00|4869000|4869000|4878000|4878000|4960000|4960000|4829000|4829000|555
1281304800000|2010-08-08 22:00:00|5340000|4000000|4928000|4921000|5340000|4950000|4915000|4000000|246
1281391200000|2010-08-09 22:00:00|4930000|4922000|4870000|4866000|4948000|4925000|4861000|4850000|239
1281477600000|2010-08-10 22:00:00|4869000|4865000|4772000|4769000|4870000|4866000|4768000|4761000|304
1281564000000|2010-08-11 22:00:00|4771000|4762000|4675000|4666000|4785000|4770000|4621000|4620000|536
1281650400000|2010-08-12 22:00:00|4700000|4700000|4686000|4686000|4750000|4750000|4636000|4636000|756
1281909600000|2010-08-15 22:00:00|5260000|4000000|4625000|4620000|5260000|4740000|4595000|4000000|748
1281996000000|2010-08-16 22:00:00|4624000|4621000|4740000|4737000|4775000|4768000|4620000|4601000|993
1282082400000|2010-08-17 22:00:00|4741000|4738000|4655000|4651000|4960000|4951000|4617000|4610000|1090
1282168800000|2010-08-18 22:00:00|4654000|4650000|4530000|4526000|4750000|4726000|4520000|4519000|939
1282255200000|2010-08-19 22:00:00|4530000|4530000|4422000|4422000|4545000|4545000|4411000|4411000|974
1282514400000|2010-08-22 22:00:00|5340000|4000000|4405000|4400000|5340000|4501000|4404000|4000000|637
1282600800000|2010-08-23 22:00:00|4404000|4397000|4234000|4228000|4405000|4403000|4204000|4200000|815
1282687200000|2010-08-24 22:00:00|4232000|4225000|4132000|4125000|4303000|4298000|4120000|4105000|668
1282773600000|2010-08-25 22:00:00|4133000|4126000|4315000|4313000|4321000|4313000|4131000|4125000|617
1282860000000|2010-08-26 22:00:00|4289000|4289000|4307000|4307000|4360000|4360000|4270000|4270000|762
1283119200000|2010-08-29 22:00:00|4400000|4340000|4260000|4254000|4400000|4381000|4248000|4244000|530
1283205600000|2010-08-30 22:00:00|4261000|4255000|4275000|4271000|4293000|4287000|4174000|4161000|703
1283292000000|2010-08-31 22:00:00|4274000|4272000|4516000|4510000|4518000|4510000|4273000|4270000|450
1283378400000|2010-09-01 22:00:00|4517000|4507000|4429000|4426000|4573000|4570000|4406000|4401000|490
1283464800000|2010-09-02 22:00:00|4428000|4425000|4450000|4448000|4539000|4532000|4350000|4341000|498
1283724000000|2010-09-05 22:00:00|4456000|4443000|4497000|4491000|4532000|4527000|4443000|4443000|367
1283810400000|2010-09-06 22:00:00|4496000|4492000|4379000|4371000|4520000|4518000|4365000|4360000|284
1283896800000|2010-09-07 22:00:00|4378000|4372000|4385000|4379000|4422000|4418000|4292000|4289000|527
1283983200000|2010-09-08 22:00:00|4384000|4377000|4462000|4453000|4475000|4470000|4333000|4326000|480
1284069600000|2010-09-09 22:00:00|4465000|4454000|4447000|4438000|4499000|4495000|4393000|4386000|173
1284328800000|2010-09-12 22:00:00|4445000|4436000|4502000|4498000|4530000|4526000|4443000|4436000|376
1284415200000|2010-09-13 22:00:00|4501000|4500000|4490000|4486000|4529000|4521000|4455000|4445000|181
1284501600000|2010-09-14 22:00:00|4491000|4487000|4446000|4443000|4545000|4522000|4428000|4421000|224
1284588000000|2010-09-15 22:00:00|4445000|4441000|4398000|4391000|4474000|4470000|4388000|4385000|152
1284674400000|2010-09-16 22:00:00|4450000|4450000|4394000|4394000|4493000|4493000|4360000|4360000|875
1284933600000|2010-09-19 22:00:00|5340000|3000000|4478000|4475000|5340000|4479000|4397000|3000000|217
1285020000000|2010-09-20 22:00:00|4480000|4478000|4651000|4643000|4658000|4653000|4475000|4469000|737
1285106400000|2010-09-21 22:00:00|4652000|4644000|4622000|4616000|4652000|4649000|4530000|4522000|279
1285192800000|2010-09-22 22:00:00|4611000|4611000|4567000|4567000|4655000|4655000|4469000|4469000|407
1285279200000|2010-09-23 22:00:00|4532000|4532000|4619000|4619000|4635000|4635000|4497000|4497000|425
1285538400000|2010-09-26 22:00:00|4660000|4660000|4600000|4600000|4689000|4689000|4580000|4580000|457
1285624800000|2010-09-27 22:00:00|4599000|4599000|4528000|4528000|4599000|4599000|4490000|4490000|984
1285711200000|2010-09-28 22:00:00|4580000|4566000|4505000|4500000|4582000|4575000|4489000|4480000|530
1285797600000|2010-09-29 22:00:00|4504000|4498000|4445000|4443000|4519000|4500000|4407000|4400000|723
1285884000000|2010-09-30 22:00:00|4540000|4540000|4380000|4380000|4540000|4540000|4363000|4363000|556
1286143200000|2010-10-03 22:00:00|4419000|4418000|4300000|4295000|4460000|4431000|4277000|4270000|439
1286229600000|2010-10-04 22:00:00|4299000|4294000|4355000|4348000|4373000|4368000|4287000|4270000|273
1286316000000|2010-10-05 22:00:00|4354000|4349000|4492000|4487000|4507000|4504000|4352000|4349000|471
1286402400000|2010-10-06 22:00:00|4491000|4484000|4503000|4496000|4524000|4518000|4457000|4453000|420
1286488800000|2010-10-07 22:00:00|4510000|4497000|4390000|4382000|4510000|4500000|4371000|4369000|368
1286748000000|2010-10-10 22:00:00|4391000|4384000|4475000|4471000|4500000|4499000|4384000|4380000|345
1286834400000|2010-10-11 22:00:00|4472000|4469000|4478000|4471000|4535000|4532000|4440000|4407000|218
1286920800000|2010-10-12 22:00:00|4477000|4470000|4628000|4625000|4653000|4650000|4475000|4461000|586
1287007200000|2010-10-13 22:00:00|4626000|4618000|4500000|4495000|4628000|4623000|4494000|4489000|596
1287093600000|2010-10-14 22:00:00|4580000|4580000|4507000|4507000|4585000|4585000|4496000|4496000|808
1287352800000|2010-10-17 22:00:00|4520000|4509000|4484000|4480000|4539000|4509000|4451000|4441000|184
1287439200000|2010-10-18 22:00:00|4483000|4477000|4443000|4438000|4540000|4532000|4443000|4436000|463
1287525600000|2010-10-19 22:00:00|4445000|4436000|4566000|4563000|4580000|4571000|4444000|4430000|520
1287612000000|2010-10-20 22:00:00|4565000|4553000|4595000|4591000|4607000|4602000|4549000|4516000|275
1287698400000|2010-10-21 22:00:00|4594000|4590000|4614000|4611000|4619000|4618000|4573000|4544000|230
1287957600000|2010-10-24 22:00:00|4613000|4610000|4618000|4612000|4635000|4633000|4575000|4564000|170
1288044000000|2010-10-25 22:00:00|4616000|4613000|4546000|4544000|4641000|4616000|4520000|4513000|243
1288130400000|2010-10-26 22:00:00|4548000|4546000|4572000|4566000|4604000|4600000|4505000|4500000|218
1288216800000|2010-10-27 22:00:00|4571000|4565000|4543000|4540000|4600000|4588000|4543000|4540000|251
1288303200000|2010-10-28 22:00:00|4530000|4530000|4503000|4503000|4536000|4536000|4473000|4473000|311
1288566000000|2010-10-31 23:00:00|4543000|4527000|4603000|4602000|4616000|4602000|4538000|4527000|3
1288652400000|2010-11-01 23:00:00|4598000|4631000|4734000|4728000|4734000|4729000|4597000|4626000|26
1288738800000|2010-11-02 23:00:00|4732000|4719000|4742000|4735000|4774000|4767000|4707000|4703000|17
1288825200000|2010-11-03 23:00:00|4804000|4797000|4805000|4803000|4815000|4809000|4751000|4743000|303
1288911600000|2010-11-04 23:00:00|4830000|4825000|4887000|4870000|4919000|4911000|4796000|4791000|747
1289170800000|2010-11-07 23:00:00|4899000|4866000|4794000|4787000|4899000|4887000|4774000|4770000|289
1289257200000|2010-11-08 23:00:00|4821000|4771000|4780000|4775000|4821000|4780000|4740000|4735000|272
1289343600000|2010-11-09 23:00:00|4890000|4880000|4767000|4757000|4900000|4897000|4729000|4711000|722
1289430000000|2010-11-10 23:00:00|4805000|4785000|4808000|4802000|4850000|4847000|4793000|4780000|533
1289516400000|2010-11-11 23:00:00|4747000|4732000|4833000|4827000|4836000|4834000|4729000|4725000|205
1289775600000|2010-11-14 23:00:00|4840000|4797000|4837000|4832000|4840000|4839000|4779000|4770000|179
1289862000000|2010-11-15 23:00:00|4849000|4810000|4694000|4690000|4849000|4820000|4680000|4670000|401
1289948400000|2010-11-16 23:00:00|4661000|4660000|4679000|4669000|4720000|4711000|4642000|4638000|218
1290034800000|2010-11-17 23:00:00|4762000|4750000|4745000|4730000|4762000|4751000|4711000|4700000|128
1290121200000|2010-11-18 23:00:00|4784000|4751000|4705000|4702000|4793000|4751000|4688000|4683000|224
1290380400000|2010-11-21 23:00:00|4797000|4715000|4660000|4655000|4799000|4739000|4614000|4608000|175
1290466800000|2010-11-22 23:00:00|4663000|4660000|4576000|4560000|4663000|4660000|4552000|4545000|369
1290553200000|2010-11-23 23:00:00|4609000|4582000|4625000|4611000|4648000|4628000|4526000|4522000|313
1290639600000|2010-11-24 23:00:00|4665000|4609000|4563000|4559000|4665000|4613000|4556000|4551000|380
1290726000000|2010-11-25 23:00:00|4579000|4570000|4514000|4507000|4579000|4570000|4473000|4470000|480
1290985200000|2010-11-28 23:00:00|4545000|4520000|4493000|4489000|4570000|4563000|4468000|4465000|390
1291071600000|2010-11-29 23:00:00|4500000|4490000|4574000|4574000|4574000|4574000|4479000|4472000|285
1291158000000|2010-11-30 23:00:00|4563000|4541000|4670000|4665000|4676000|4675000|4553000|4541000|278
1291244400000|2010-12-01 23:00:00|4725000|4712000|4737000|4729000|4750000|4748000|4702000|4698000|366
1291330800000|2010-12-02 23:00:00|4747000|4713000|4710000|4701000|4756000|4749000|4645000|4641000|228
1291590000000|2010-12-05 23:00:00|4707000|4700000|4754000|4751000|4755000|4752000|4705000|4698000|444
1291676400000|2010-12-06 23:00:00|4765000|4750000|4815000|4810000|4840000|4835000|4720000|4712000|848
1291762800000|2010-12-07 23:00:00|4785000|4780000|4860000|4856000|4864000|4858000|4774000|4759000|414
1291849200000|2010-12-08 23:00:00|4879000|4878000|4809000|4809000|4898000|4891000|4780000|4775000|549
1291935600000|2010-12-09 23:00:00|4802000|4800000|4817000|4810000|4839000|4828000|4781000|4777000|212
1292194800000|2010-12-12 23:00:00|4825000|4816000|4808000|4804000|4860000|4852000|4802000|4798000|137
1292281200000|2010-12-13 23:00:00|4803000|4800000|4801000|4797000|4831000|4826000|4788000|4783000|242
1292367600000|2010-12-14 23:00:00|4789000|4777000|4893000|4890000|4897000|4894000|4783000|4777000|483
1292454000000|2010-12-15 23:00:00|4887000|4885000|4926000|4920000|4930000|4925000|4842000|4832000|672
1292540400000|2010-12-16 23:00:00|4920000|4910000|4934000|4930000|4950000|4947000|4896000|4891000|362
1292799600000|2010-12-19 23:00:00|4900000|4892000|4919000|4912000|4960000|4958000|4896000|4892000|298
1292886000000|2010-12-20 23:00:00|4940000|4926000|4956000|4956000|4985000|4982000|4931000|4925000|214
1292972400000|2010-12-21 23:00:00|4983000|4982000|4946000|4939000|4983000|4982000|4915000|4912000|318
1293058800000|2010-12-22 23:00:00|4950000|4931000|4995000|4985000|5000000|4999000|4950000|4931000|187
1293404400000|2010-12-26 23:00:00|4989000|4958000|4955000|4942000|4989000|4982000|4936000|4930000|118
1293490800000|2010-12-27 23:00:00|4950000|4939000|4974000|4965000|4998000|4995000|4944000|4936000|260
1293577200000|2010-12-28 23:00:00|4975000|4974000|4990000|4971000|4990000|4989000|4966000|4960000|250
1293663600000|2010-12-29 23:00:00|4995000|4990000|4955000|4950000|5009000|5003000|4944000|4940000|200
1294009200000|2011-01-02 23:00:00|4989000|4939000|5061000|5054000|5105000|5100000|4951000|4916000|610
1294095600000|2011-01-03 23:00:00|5049000|5040000|5113000|5109000|5130000|5127000|5049000|5040000|701
1294182000000|2011-01-04 23:00:00|5117000|5100000|5021000|5017000|5117000|5105000|4998000|4990000|735
1294268400000|2011-01-05 23:00:00|5066000|5022000|5047000|5037000|5066000|5054000|4986000|4982000|322
1294354800000|2011-01-06 23:00:00|5039000|5030000|4970000|4966000|5058000|5032000|4943000|4934000|498
1294614000000|2011-01-09 23:00:00|4979000|4975000|4978000|4965000|5008000|5005000|4957000|4955000|368
1294700400000|2011-01-10 23:00:00|4999000|4971000|5004000|5000000|5036000|5030000|4966000|4955000|552
1294786800000|2011-01-11 23:00:00|5075000|5072000|5075000|5068000|5098000|5095000|5060000|5050000|447
1294873200000|2011-01-12 23:00:00|5082000|5062000|5069000|5059000|5140000|5130000|5022000|5015000|624
1294959600000|2011-01-13 23:00:00|5123000|5107000|5104000|5094000|5170000|5160000|5055000|5050000|332
1295218800000|2011-01-16 23:00:00|5120000|5102000|5121000|5118000|5130000|5128000|5073000|5060000|207
1295305200000|2011-01-17 23:00:00|5125000|5107000|5180000|5175000|5227000|5219000|5125000|5100000|346
1295391600000|2011-01-18 23:00:00|5179000|5160000|5178000|5175000|5214000|5212000|5167000|5140000|282
1295478000000|2011-01-19 23:00:00|5150000|5110000|5153000|5152000|5199000|5197000|5150000|5101000|573
1295564400000|2011-01-20 23:00:00|5167000|5135000|5072000|5070000|5167000|5150000|5067000|5057000|466
1295823600000|2011-01-23 23:00:00|5125000|5075000|5080000|5070000|5125000|5080000|5045000|5040000|253
1295910000000|2011-01-24 23:00:00|5130000|5115000|5130000|5110000|5155000|5145000|5090000|5080000|936
1295996400000|2011-01-25 23:00:00|5135000|5125000|5155000|5145000|5165000|5155000|5105000|5100000|857
1296082800000|2011-01-26 23:00:00|5150000|5150000|5225000|5220000|5250000|5245000|5150000|5145000|697
1296169200000|2011-01-27 23:00:00|5245000|5195000|5230000|5210000|5245000|5235000|5165000|5155000|311
1296428400000|2011-01-30 23:00:00|5200000|5170000|5140000|5130000|5200000|5195000|5130000|5125000|388
1296514800000|2011-01-31 23:00:00|5135000|5125000|5225000|5215000|5230000|5220000|5125000|5110000|309
1296601200000|2011-02-01 23:00:00|5220000|5220000|5190000|5180000|5240000|5235000|5175000|5165000|217
1296687600000|2011-02-02 23:00:00|5195000|5175000|5185000|5175000|5200000|5195000|5170000|5155000|129
1296774000000|2011-02-03 23:00:00|5200000|5180000|5155000|5145000|5200000|5185000|5150000|5140000|135
1297033200000|2011-02-06 23:00:00|5195000|5165000|5230000|5220000|5230000|5225000|5190000|5165000|209
1297119600000|2011-02-07 23:00:00|5245000|5200000|5235000|5225000|5250000|5245000|5215000|5200000|185
1297206000000|2011-02-08 23:00:00|5245000|5210000|5230000|5225000|5245000|5240000|5215000|5210000|175
1297292400000|2011-02-09 23:00:00|5255000|5250000|5170000|5160000|5260000|5250000|5155000|5150000|360
1297378800000|2011-02-10 23:00:00|5190000|5130000|5155000|5150000|5205000|5160000|5080000|5070000|453
1297638000000|2011-02-13 23:00:00|5225000|5140000|5225000|5215000|5235000|5225000|5185000|5140000|226
1297724400000|2011-02-14 23:00:00|5190000|5170000|5240000|5235000|5250000|5235000|5190000|5160000|262
1297810800000|2011-02-15 23:00:00|5225000|5200000|5230000|5220000|5245000|5240000|5200000|5185000|255
1297897200000|2011-02-16 23:00:00|5245000|5205000|5235000|5225000|5265000|5260000|5225000|5205000|299
1297983600000|2011-02-17 23:00:00|5270000|5265000|5140000|5130000|5270000|5265000|5135000|5130000|465
1298242800000|2011-02-20 23:00:00|5180000|5150000|5065000|5060000|5180000|5150000|5065000|5060000|1907
1298329200000|2011-02-21 23:00:00|5040000|5000000|5065000|5060000|5165000|5145000|4997000|4990000|2830
1298415600000|2011-02-22 23:00:00|5080000|5015000|5055000|5035000|5235000|5230000|4960000|4950000|3519
1298502000000|2011-02-23 23:00:00|5035000|5000000|5160000|5150000|5190000|5185000|4995000|4970000|2665
1298588400000|2011-02-24 23:00:00|5180000|5160000|5135000|5120000|5200000|5190000|5080000|5070000|1004
1298847600000|2011-02-27 23:00:00|5145000|5095000|5230000|5220000|5240000|5235000|5105000|5095000|347
1298934000000|2011-02-28 23:00:00|5235000|5210000|5135000|5130000|5260000|5245000|5115000|5105000|448
1299020400000|2011-03-01 23:00:00|5140000|5120000|5055000|5045000|5145000|5120000|5035000|5020000|596
1299106800000|2011-03-02 23:00:00|5095000|5055000|5035000|5025000|5105000|5095000|5025000|5020000|630
1299193200000|2011-03-03 23:00:00|5055000|5045000|4910000|4900000|5095000|5060000|4896000|4890000|1348
1299452400000|2011-03-06 23:00:00|4941000|4925000|4885000|4875000|4979000|4977000|4872000|4870000|604
1299538800000|2011-03-07 23:00:00|4930000|4876000|4967000|4963000|4978000|4970000|4920000|4876000|567
1299625200000|2011-03-08 23:00:00|5010000|4950000|5010000|5005000|5060000|5045000|4955000|4950000|392
1299711600000|2011-03-09 23:00:00|4993000|4975000|5045000|5045000|5045000|5045000|4960000|4950000|434
1299798000000|2011-03-10 23:00:00|4976000|4931000|4890000|4877000|4976000|4962000|4865000|4860000|706
1300057200000|2011-03-13 23:00:00|4870000|4801000|4853000|4843000|4870000|4865000|4801000|4795000|452
1300143600000|2011-03-14 23:00:00|4791000|4790000|4769000|4764000|4800000|4790000|4652000|4648000|1175
1300230000000|2011-03-15 23:00:00|4800000|4785000|4813000|4808000|4940000|4930000|4775000|4770000|1168
1300316400000|2011-03-16 23:00:00|4852000|4820000|4824000|4814000|4873000|4865000|4767000|4760000|534
1300402800000|2011-03-17 23:00:00|4889000|4830000|4899000|4884000|4956000|4950000|4863000|4830000|675
1300662000000|2011-03-20 23:00:00|4935000|4925000|4927000|4927000|4989000|4980000|4893000|4885000|547
1300748400000|2011-03-21 23:00:00|4974000|4910000|4904000|4890000|4975000|4950000|4851000|4850000|445
1300834800000|2011-03-22 23:00:00|4919000|4850000|4926000|4920000|4926000|4924000|4865000|4850000|350
1300921200000|2011-03-23 23:00:00|4954000|4896000|4884000|4877000|4980000|4948000|4835000|4829000|357
1301007600000|2011-03-24 23:00:00|4929000|4910000|4870000|4865000|4929000|4910000|4821000|4815000|488
1301263200000|2011-03-27 22:00:00|4905000|4900000|4876000|4875000|4909000|4900000|4847000|4821000|154
1301349600000|2011-03-28 22:00:00|4908000|4843000|4847000|4845000|4909000|4867000|4809000|4805000|350
1301436000000|2011-03-29 22:00:00|4898000|4870000|4864000|4855000|4900000|4890000|4842000|4840000|420
1301522400000|2011-03-30 22:00:00|4907000|4900000|4835000|4824000|4910000|4900000|4824000|4817000|340
1301608800000|2011-03-31 22:00:00|4888000|4836000|4820000|4816000|4892000|4868000|4772000|4760000|668
1301868000000|2011-04-03 22:00:00|4836000|4820000|4836000|4832000|4872000|4864000|4796000|4772000|697
1301954400000|2011-04-04 22:00:00|4772000|4768000|4788000|4780000|4808000|4796000|4692000|4688000|402
1302040800000|2011-04-05 22:00:00|4812000|4800000|4796000|4788000|4832000|4824000|4768000|4764000|303
1302127200000|2011-04-06 22:00:00|4804000|4768000|4876000|4872000|4920000|4912000|4788000|4768000|350
1302213600000|2011-04-07 22:00:00|4904000|4824000|4876000|4868000|4952000|4944000|4840000|4820000|526
1302472800000|2011-04-10 22:00:00|4844000|4840000|4812000|4800000|4868000|4848000|4804000|4796000|315
1302559200000|2011-04-11 22:00:00|4832000|4792000|4728000|4728000|4832000|4808000|4704000|4696000|333
1302645600000|2011-04-12 22:00:00|4788000|4732000|4756000|4748000|4788000|4764000|4696000|4688000|918
1302732000000|2011-04-13 22:00:00|4776000|4716000|4752000|4744000|4816000|4804000|4728000|4716000|317
1302818400000|2011-04-14 22:00:00|4780000|4740000|4776000|4768000|4800000|4792000|4748000|4740000|205
1303077600000|2011-04-17 22:00:00|4796000|4780000|4664000|4660000|4800000|4792000|4652000|4648000|241
1303164000000|2011-04-18 22:00:00|4648000|4648000|4640000|4628000|4708000|4692000|4632000|4628000|304
1303250400000|2011-04-19 22:00:00|4652000|4648000|4760000|4760000|4796000|4792000|4652000|4636000|198
1303768800000|2011-04-25 22:00:00|4772000|4768000|4784000|4768000|4788000|4780000|4740000|4728000|143
1303855200000|2011-04-26 22:00:00|4800000|4792000|4788000|4780000|4836000|4828000|4784000|4776000|158
1303941600000|2011-04-27 22:00:00|4828000|4792000|4832000|4828000|4832000|4828000|4736000|4732000|335
1304028000000|2011-04-28 22:00:00|4840000|4800000|4932000|4932000|4952000|4948000|4824000|4792000|546
1304287200000|2011-05-01 22:00:00|4960000|4940000|4892000|4880000|4992000|4984000|4876000|4864000|463
1304373600000|2011-05-02 22:00:00|4888000|4884000|4832000|4824000|4908000|4896000|4820000|4812000|463
1304460000000|2011-05-03 22:00:00|4860000|4796000|4808000|4796000|4872000|4824000|4768000|4764000|339
1304546400000|2011-05-04 22:00:00|4816000|4780000|4776000|4768000|4820000|4812000|4744000|4736000|228
1304632800000|2011-05-05 22:00:00|4788000|4756000|4800000|4792000|4816000|4808000|4732000|4724000|227
1304892000000|2011-05-08 22:00:00|4824000|4808000|4784000|4776000|4824000|4812000|4748000|4740000|219
1304978400000|2011-05-09 22:00:00|4808000|4784000|4764000|4744000|4820000|4792000|4708000|4700000|268
1305064800000|2011-05-10 22:00:00|4952000|4948000|4988000|4972000|5030000|5020000|4912000|4908000|1181
1305151200000|2011-05-11 22:00:00|4980000|4944000|5015000|5005000|5025000|5015000|4948000|4940000|470
1305237600000|2011-05-12 22:00:00|5020000|5015000|5045000|5030000|5070000|5060000|5020000|5005000|469
1305496800000|2011-05-15 22:00:00|5000000|4972000|5020000|5010000|5030000|5025000|4948000|4932000|278
1305583200000|2011-05-16 22:00:00|5010000|4984000|5015000|5000000|5030000|5025000|4964000|4960000|433
1305669600000|2011-05-17 22:00:00|5000000|4992000|4952000|4932000|5010000|5000000|4920000|4904000|494
1305756000000|2011-05-18 22:00:00|4992000|4928000|4944000|4932000|4992000|4972000|4896000|4892000|464
1306101600000|2011-05-22 22:00:00|4972000|4868000|4840000|4828000|4972000|4904000|4824000|4820000|813
1306188000000|2011-05-23 22:00:00|4880000|4840000|4824000|4820000|4880000|4844000|4768000|4760000|621
1306274400000|2011-05-24 22:00:00|4800000|4780000|4816000|4788000|4820000|4808000|4776000|4768000|235
1306360800000|2011-05-25 22:00:00|4828000|4828000|4772000|4752000|4856000|4836000|4748000|4740000|227
1306447200000|2011-05-26 22:00:00|4836000|4800000|4824000|4804000|4840000|4832000|4796000|4784000|155
1306706400000|2011-05-29 22:00:00|4836000|4824000|4760000|4756000|4836000|4824000|4756000|4752000|440
1306792800000|2011-05-30 22:00:00|4800000|4776000|4812000|4788000|4820000|4812000|4780000|4756000|223
1306879200000|2011-05-31 22:00:00|4816000|4792000|4756000|4744000|4840000|4836000|4752000|4740000|599
1307311200000|2011-06-05 22:00:00|4696000|4692000|4592000|4588000|4696000|4692000|4580000|4576000|496
1307397600000|2011-06-06 22:00:00|4640000|4592000|4484000|4468000|4648000|4636000|4456000|4448000|842
1307484000000|2011-06-07 22:00:00|4472000|4456000|4368000|4352000|4500000|4456000|4324000|4320000|1043
1307570400000|2011-06-08 22:00:00|4384000|4356000|4424000|4412000|4464000|4452000|4384000|4356000|657
1307656800000|2011-06-09 22:00:00|4456000|4400000|4408000|4400000|4456000|4428000|4408000|4400000|277
1308002400000|2011-06-13 22:00:00|4452000|4424000|4380000|4372000|4452000|4428000|4352000|4340000|239
1308088800000|2011-06-14 22:00:00|4384000|4324000|4256000|4244000|4400000|4380000|4232000|4220000|226
1308175200000|2011-06-15 22:00:00|4228000|4220000|4240000|4232000|4252000|4244000|4128000|4112000|622
1308261600000|2011-06-16 22:00:00|4252000|4212000|4208000|4196000|4252000|4244000|4152000|4148000|852
1308520800000|2011-06-19 22:00:00|4184000|4180000|4116000|4104000|4192000|4180000|4104000|4100000|496
1308607200000|2011-06-20 22:00:00|4112000|4108000|4268000|4252000|4288000|4284000|4112000|4104000|513
1308693600000|2011-06-21 22:00:00|4340000|4280000|4156000|4144000|4340000|4292000|4112000|4104000|452
1308780000000|2011-06-22 22:00:00|4152000|4140000|4028000|4020000|4152000|4140000|4000000|3998000|599
1308866400000|2011-06-23 22:00:00|4100000|4068000|4048000|4040000|4136000|4128000|4040000|4032000|359
1309125600000|2011-06-26 22:00:00|4068000|4052000|4076000|4064000|4096000|4088000|4036000|4024000|307
1309212000000|2011-06-27 22:00:00|4096000|4080000|4088000|4084000|4152000|4144000|4084000|4080000|789
1309298400000|2011-06-28 22:00:00|4148000|4104000|4168000|4152000|4232000|4216000|4120000|4104000|797
1309384800000|2011-06-29 22:00:00|4204000|4168000|4264000|4252000|4272000|4264000|4180000|4168000|1025
1309471200000|2011-06-30 22:00:00|4304000|4300000|4296000|4284000|4324000|4300000|4208000|4200000|680
1309730400000|2011-07-03 22:00:00|4320000|4300000|4320000|4312000|4372000|4368000|4312000|4300000|346
1310076000000|2011-07-07 22:00:00|4220000|4216000|4196000|4184000|4284000|4272000|4188000|4184000|240
1310335200000|2011-07-10 22:00:00|4252000|4212000|4084000|4076000|4252000|4212000|4080000|4076000|303
1310421600000|2011-07-11 22:00:00|4044000|4040000|4032000|4024000|4056000|4052000|3948000|3934000|601
1310508000000|2011-07-12 22:00:00|4072000|4048000|4084000|4072000|4112000|4108000|4044000|4032000|170
1310594400000|2011-07-13 22:00:00|4088000|4084000|4040000|4028000|4100000|4084000|4016000|4000000|457
1310680800000|2011-07-14 22:00:00|4032000|4020000|3994000|3978000|4040000|4020000|3976000|3960000|248
1310940000000|2011-07-17 22:00:00|3980000|3974000|3912000|3900000|4048000|3978000|3902000|3900000|228
1311026400000|2011-07-18 22:00:00|3994000|3940000|3982000|3972000|4020000|4008000|3940000|3928000|230
1311112800000|2011-07-19 22:00:00|4028000|4004000|3996000|3972000|4040000|4024000|3964000|3956000|398
1311199200000|2011-07-20 22:00:00|4028000|4000000|4072000|4044000|4072000|4052000|3944000|3940000|229
1311285600000|2011-07-21 22:00:00|4100000|4060000|4120000|4100000|4152000|4144000|4100000|4060000|433
1311544800000|2011-07-24 22:00:00|4132000|4068000|4032000|4016000|4132000|4100000|4004000|4000000|199
1311631200000|2011-07-25 22:00:00|4020000|4020000|4012000|4000000|4072000|4056000|3992000|3984000|224
1311717600000|2011-07-26 22:00:00|4032000|4016000|4004000|3984000|4032000|4020000|3970000|3956000|254
1311804000000|2011-07-27 22:00:00|3960000|3950000|3924000|3912000|3984000|3972000|3880000|3874000|259
1311890400000|2011-07-28 22:00:00|3996000|3876000|3880000|3846000|3996000|3922000|3774000|3768000|578
1312149600000|2011-07-31 22:00:00|3976000|3974000|3810000|3802000|4000000|3990000|3810000|3802000|710
1312236000000|2011-08-01 22:00:00|3798000|3798000|3738000|3732000|3808000|3798000|3710000|3700000|350
1312322400000|2011-08-02 22:00:00|3698000|3670000|3686000|3676000|3836000|3830000|3670000|3664000|569
1312408800000|2011-08-03 22:00:00|3800000|3700000|3542000|3526000|3800000|3756000|3532000|3512000|910
1312495200000|2011-08-04 22:00:00|3350000|3338000|3596000|3572000|3676000|3668000|3318000|3252000|1828
1312754400000|2011-08-07 22:00:00|3508000|3494000|3380000|3370000|3644000|3632000|3364000|3352000|806
1312840800000|2011-08-08 22:00:00|3350000|3300000|3396000|3392000|3474000|3460000|3176000|3168000|1233
1312927200000|2011-08-09 22:00:00|3600000|3592000|3172000|3166000|3600000|3592000|3136000|3130000|1883
1313013600000|2011-08-10 22:00:00|3276000|3240000|3238000|3220000|3276000|3250000|3050000|3044000|1331
1313100000000|2011-08-11 22:00:00|3302000|3300000|3258000|3240000|3302000|3300000|3162000|3150000|1109
1313359200000|2011-08-14 22:00:00|3334000|3270000|3372000|3358000|3394000|3388000|3280000|3270000|538
1313445600000|2011-08-15 22:00:00|3420000|3400000|3352000|3338000|3420000|3400000|3286000|3272000|487
1313532000000|2011-08-16 22:00:00|3402000|3370000|3476000|3472000|3516000|3508000|3352000|3350000|1047
1313618400000|2011-08-17 22:00:00|3508000|3470000|3276000|3270000|3524000|3514000|3228000|3220000|799
1313704800000|2011-08-18 22:00:00|3250000|3240000|3162000|3160000|3264000|3240000|3040000|3032000|2313
1313964000000|2011-08-21 22:00:00|3192000|3160000|3172000|3160000|3230000|3228000|3114000|3100000|414
1314050400000|2011-08-22 22:00:00|3250000|3216000|3208000|3194000|3274000|3258000|3184000|3180000|334
1314136800000|2011-08-23 22:00:00|3240000|3180000|3212000|3208000|3278000|3264000|3182000|3170000|520
1314223200000|2011-08-24 22:00:00|3264000|3230000|3100000|3094000|3292000|3282000|3082000|3076000|414
1314309600000|2011-08-25 22:00:00|3122000|3120000|3126000|3112000|3146000|3138000|3064000|3052000|435
1314568800000|2011-08-28 22:00:00|3190000|3188000|3262000|3254000|3270000|3268000|3164000|3156000|374
1314655200000|2011-08-29 22:00:00|3298000|3270000|3284000|3274000|3372000|3364000|3262000|3256000|444
1314741600000|2011-08-30 22:00:00|3308000|3282000|3544000|3544000|3544000|3544000|3308000|3280000|390
1314828000000|2011-08-31 22:00:00|3550000|3500000|3466000|3452000|3550000|3518000|3424000|3416000|803
1314914400000|2011-09-01 22:00:00|3438000|3400000|3318000|3306000|3440000|3400000|3292000|3286000|268
1315173600000|2011-09-04 22:00:00|3312000|3286000|3176000|3162000|3312000|3286000|3158000|3150000|529
1315260000000|2011-09-05 22:00:00|3150000|3130000|3180000|3172000|3236000|3216000|3132000|3120000|315
1315346400000|2011-09-06 22:00:00|3260000|3226000|3312000|3308000|3390000|3320000|3244000|3226000|421
1315432800000|2011-09-07 22:00:00|3350000|3222000|3328000|3318000|3372000|3354000|3280000|3220000|436
1315519200000|2011-09-08 22:00:00|3320000|3300000|3216000|3200000|3324000|3308000|3156000|3144000|732
1315778400000|2011-09-11 22:00:00|3084000|3084000|3148000|3142000|3150000|3146000|3036000|3032000|805
1315864800000|2011-09-12 22:00:00|3200000|3194000|3100000|3092000|3230000|3194000|3046000|3036000|331
1315951200000|2011-09-13 22:00:00|3096000|3046000|3152000|3132000|3168000|3160000|3058000|3046000|315
1316037600000|2011-09-14 22:00:00|3220000|3158000|3298000|3282000|3370000|3368000|3188000|3158000|957
1316124000000|2011-09-15 22:00:00|3376000|3332000|3286000|3280000|3378000|3346000|3270000|3262000|1097
1316383200000|2011-09-18 22:00:00|3222000|3220000|3188000|3182000|3232000|3220000|3172000|3164000|204
1316469600000|2011-09-19 22:00:00|3164000|3162000|3240000|3232000|3240000|3236000|3156000|3154000|212
1316556000000|2011-09-20 22:00:00|3258000|3228000|3332000|3320000|3372000|3368000|3250000|3200000|449
1316642400000|2011-09-21 22:00:00|3238000|3224000|3182000|3174000|3244000|3240000|3164000|3158000|500
1316728800000|2011-09-22 22:00:00|3234000|3162000|3138000|3130000|3236000|3196000|3042000|3032000|819
1316988000000|2011-09-25 22:00:00|3122000|3004000|3108000|3092000|3182000|3172000|3066000|3004000|305
1317074400000|2011-09-26 22:00:00|3190000|3188000|3180000|3168000|3196000|3190000|3158000|3152000|1585
1317160800000|2011-09-27 22:00:00|3184000|3182000|3156000|3154000|3194000|3188000|3098000|3088000|1399
1317247200000|2011-09-28 22:00:00|3158000|3150000|3180000|3176000|3210000|3204000|3120000|3110000|720
1317333600000|2011-09-29 22:00:00|3220000|3200000|3136000|3124000|3246000|3240000|3076000|3070000|1101
1317592800000|2011-10-02 22:00:00|3130000|3062000|3156000|3146000|3170000|3168000|3080000|3062000|365
1317679200000|2011-10-03 22:00:00|3138000|3116000|3084000|3082000|3138000|3116000|3040000|3036000|503
1317765600000|2011-10-04 22:00:00|3150000|3130000|3150000|3130000|3174000|3162000|3098000|3090000|1077
1317852000000|2011-10-05 22:00:00|3182000|3156000|3160000|3154000|3184000|3178000|3136000|3124000|332
1317938400000|2011-10-06 22:00:00|3184000|3140000|3166000|3160000|3188000|3176000|3090000|3084000|1490
1318197600000|2011-10-09 22:00:00|3198000|3120000|3202000|3196000|3208000|3202000|3136000|3120000|829
1318284000000|2011-10-10 22:00:00|3230000|3214000|3216000|3210000|3248000|3242000|3168000|3162000|1277
1318370400000|2011-10-11 22:00:00|3220000|3204000|3370000|3366000|3378000|3370000|3180000|3176000|1335
1318456800000|2011-10-12 22:00:00|3368000|3302000|3364000|3354000|3482000|3478000|3340000|3302000|1130
1318543200000|2011-10-13 22:00:00|3388000|3338000|3428000|3414000|3446000|3444000|3360000|3338000|578
1318802400000|2011-10-16 22:00:00|3496000|3450000|3346000|3332000|3496000|3486000|3322000|3320000|457
1318888800000|2011-10-17 22:00:00|3368000|3312000|3350000|3346000|3374000|3368000|3302000|3300000|240
1318975200000|2011-10-18 22:00:00|3388000|3382000|3352000|3336000|3390000|3384000|3336000|3320000|265
1319061600000|2011-10-19 22:00:00|3390000|3272000|3334000|3330000|3390000|3344000|3288000|3272000|100
1319148000000|2011-10-20 22:00:00|3380000|3348000|3384000|3380000|3404000|3396000|3332000|3308000|356
1319407200000|2011-10-23 22:00:00|3438000|3390000|3514000|3502000|3516000|3512000|3410000|3354000|414
1319493600000|2011-10-24 22:00:00|3500000|3486000|3540000|3536000|3622000|3610000|3498000|3474000|492
1319580000000|2011-10-25 22:00:00|3550000|3526000|3470000|3470000|3578000|3568000|3470000|3470000|248
1319666400000|2011-10-26 22:00:00|3640000|3628000|3614000|3610000|3740000|3712000|3566000|3560000|780
1319752800000|2011-10-27 22:00:00|3672000|3670000|3670000|3664000|3690000|3686000|3616000|3606000|624
1320015600000|2011-10-30 23:00:00|3678000|3610000|3506000|3490000|3680000|3626000|3494000|3486000|629
1320102000000|2011-10-31 23:00:00|3430000|3302000|3346000|3332000|3430000|3398000|3300000|3296000|496
1320188400000|2011-11-01 23:00:00|3384000|3340000|3278000|3266000|3400000|3392000|3258000|3250000|397
1320274800000|2011-11-02 23:00:00|3232000|3200000|3354000|3342000|3370000|3362000|3160000|3150000|485
1320361200000|2011-11-03 23:00:00|3370000|3330000|3340000|3332000|3370000|3364000|3310000|3300000|606
1320620400000|2011-11-06 23:00:00|3354000|3354000|3262000|3258000|3398000|3388000|3256000|3250000|339
1320706800000|2011-11-07 23:00:00|3268000|3256000|3314000|3300000|3334000|3330000|3256000|3254000|379
1320793200000|2011-11-08 23:00:00|3280000|3200000|3266000|3260000|3366000|3354000|3182000|3170000|736
1320879600000|2011-11-09 23:00:00|3208000|3190000|3278000|3262000|3396000|3390000|3192000|3160000|742
1320966000000|2011-11-10 23:00:00|3310000|3250000|3316000|3310000|3358000|3324000|3276000|3250000|636
1321225200000|2011-11-13 23:00:00|3390000|3390000|3352000|3342000|3390000|3390000|3276000|3274000|370
1321311600000|2011-11-14 23:00:00|3354000|3274000|3400000|3392000|3432000|3428000|3334000|3274000|817
1321398000000|2011-11-15 23:00:00|3408000|3350000|3416000|3408000|3446000|3442000|3312000|3300000|570
1321484400000|2011-11-16 23:00:00|3372000|3352000|3390000|3378000|3398000|3392000|3354000|3348000|566
1321570800000|2011-11-17 23:00:00|3426000|3356000|3326000|3318000|3426000|3374000|3284000|3276000|678
1321830000000|2011-11-20 23:00:00|3332000|3300000|3228000|3222000|3352000|3340000|3224000|3218000|521
1321916400000|2011-11-21 23:00:00|3246000|3242000|3172000|3164000|3292000|3282000|3172000|3164000|729
1322002800000|2011-11-22 23:00:00|3150000|3126000|3140000|3132000|3250000|3244000|3134000|3120000|586
1322089200000|2011-11-23 23:00:00|3132000|3130000|3134000|3130000|3186000|3182000|3114000|3110000|579
1322175600000|2011-11-24 23:00:00|3146000|3132000|3154000|3148000|3176000|3168000|3092000|3088000|406
1322434800000|2011-11-27 23:00:00|3176000|3168000|3256000|3252000|3260000|3256000|3176000|3162000|601
1322521200000|2011-11-28 23:00:00|3294000|3232000|3314000|3306000|3322000|3316000|3202000|3194000|327
1322607600000|2011-11-29 23:00:00|3284000|3248000|3582000|3560000|3598000|3582000|3252000|3242000|1708
1322694000000|2011-11-30 23:00:00|3570000|3550000|3512000|3506000|3570000|3562000|3466000|3460000|1344
1322780400000|2011-12-01 23:00:00|3550000|3548000|3624000|3614000|3628000|3624000|3548000|3540000|1431
1323039600000|2011-12-04 23:00:00|3670000|3644000|3660000|3650000|3680000|3668000|3608000|3598000|804
1323126000000|2011-12-05 23:00:00|3640000|3604000|3620000|3610000|3640000|3626000|3542000|3530000|615
1323212400000|2011-12-06 23:00:00|3650000|3552000|3548000|3534000|3674000|3666000|3528000|3520000|773
1323298800000|2011-12-07 23:00:00|3648000|3530000|3524000|3520000|3650000|3602000|3502000|3496000|945
1323385200000|2011-12-08 23:00:00|3474000|3462000|3494000|3482000|3590000|3546000|3460000|3452000|448
1323644400000|2011-12-11 23:00:00|3546000|3476000|3488000|3478000|3564000|3554000|3448000|3442000|748
1323730800000|2011-12-12 23:00:00|3510000|3472000|3482000|3476000|3520000|3514000|3462000|3456000|404
1323817200000|2011-12-13 23:00:00|3490000|3410000|3290000|3288000|3490000|3470000|3286000|3282000|697
1323903600000|2011-12-14 23:00:00|3310000|3294000|3274000|3266000|3346000|3338000|3262000|3260000|1117
1323990000000|2011-12-15 23:00:00|3298000|3260000|3284000|3278000|3330000|3324000|3276000|3258000|630
1324249200000|2011-12-18 23:00:00|3280000|3266000|3286000|3272000|3360000|3356000|3266000|3260000|527
1324335600000|2011-12-19 23:00:00|3300000|3260000|3330000|3328000|3340000|3338000|3264000|3258000|666
1324422000000|2011-12-20 23:00:00|3378000|3362000|3356000|3350000|3450000|3442000|3328000|3320000|1064
1324508400000|2011-12-21 23:00:00|3366000|3336000|3428000|3416000|3442000|3436000|3366000|3336000|490
1324594800000|2011-12-22 23:00:00|3456000|3450000|3504000|3500000|3508000|3502000|3456000|3450000|230
1324940400000|2011-12-26 23:00:00|3534000|3508000|3530000|3518000|3534000|3530000|3508000|3492000|540
1325026800000|2011-12-27 23:00:00|3544000|3544000|3508000|3498000|3546000|3544000|3478000|3470000|196
1325113200000|2011-12-28 23:00:00|3548000|3500000|3542000|3526000|3548000|3538000|3506000|3474000|211
1325199600000|2011-12-29 23:00:00|3550000|3544000|3606000|3590000|3612000|3608000|3550000|3544000|630
1325458800000|2012-01-01 23:00:00|3640000|3600000|3654000|3642000|3658000|3654000|3622000|3570000|247
1325545200000|2012-01-02 23:00:00|3682000|3662000|3678000|3666000|3688000|3684000|3630000|3624000|514
1325631600000|2012-01-03 23:00:00|3692000|3684000|3664000|3658000|3700000|3688000|3652000|3638000|329
1325718000000|2012-01-04 23:00:00|3700000|3642000|3770000|3766000|3788000|3786000|3698000|3640000|670
1325804400000|2012-01-05 23:00:00|3752000|3750000|3680000|3670000|3788000|3750000|3662000|3656000|1077
1326063600000|2012-01-08 23:00:00|3710000|3700000|3656000|3650000|3748000|3700000|3620000|3614000|542
1326150000000|2012-01-09 23:00:00|3716000|3700000|3686000|3680000|3724000|3716000|3634000|3628000|995
1326236400000|2012-01-10 23:00:00|3690000|3678000|3676000|3672000|3718000|3712000|3666000|3658000|510
1326322800000|2012-01-11 23:00:00|3696000|3646000|3736000|3728000|3748000|3742000|3664000|3638000|385
1326409200000|2012-01-12 23:00:00|3780000|3758000|3720000|3700000|3800000|3786000|3680000|3670000|719
1326668400000|2012-01-15 23:00:00|3654000|3600000|3704000|3692000|3710000|3704000|3644000|3600000|410
1326754800000|2012-01-16 23:00:00|3750000|3740000|3728000|3718000|3776000|3770000|3718000|3712000|556
1326841200000|2012-01-17 23:00:00|3750000|3716000|3764000|3752000|3800000|3796000|3708000|3702000|511
1326927600000|2012-01-18 23:00:00|3796000|3790000|3768000|3762000|3796000|3790000|3740000|3730000|431
1327014000000|2012-01-19 23:00:00|3780000|3768000|3732000|3728000|3796000|3782000|3730000|3728000|1694
1327273200000|2012-01-22 23:00:00|3740000|3738000|3730000|3720000|3740000|3738000|3700000|3692000|1331
1327359600000|2012-01-23 23:00:00|3754000|3740000|3762000|3746000|3782000|3778000|3702000|3698000|775
1327446000000|2012-01-24 23:00:00|3796000|3752000|3858000|3850000|3886000|3878000|3790000|3752000|1047
1327532400000|2012-01-25 23:00:00|3888000|3810000|3924000|3920000|3954000|3948000|3818000|3810000|646
1327618800000|2012-01-26 23:00:00|3900000|3880000|3864000|3850000|3980000|3974000|3850000|3844000|569
1327878000000|2012-01-29 23:00:00|3856000|3800000|3800000|3790000|3882000|3848000|3790000|3786000|302
1327964400000|2012-01-30 23:00:00|3902000|3822000|3996000|3990000|4016000|4012000|3886000|3822000|1386
1328050800000|2012-01-31 23:00:00|4020000|4016000|4196000|4184000|4200000|4192000|4020000|4016000|1943
1328137200000|2012-02-01 23:00:00|4244000|4212000|4128000|4120000|4252000|4240000|4100000|4092000|589
1328223600000|2012-02-02 23:00:00|4112000|4108000|4220000|4212000|4244000|4236000|4112000|4096000|555
1328482800000|2012-02-05 23:00:00|4220000|4216000|4228000|4212000|4228000|4224000|4160000|4148000|529
1328569200000|2012-02-06 23:00:00|4240000|4208000|4248000|4236000|4260000|4248000|4176000|4160000|1007
1328655600000|2012-02-07 23:00:00|4240000|4204000|4252000|4244000|4292000|4260000|4212000|4200000|668
1328742000000|2012-02-08 23:00:00|4248000|4236000|4300000|4288000|4316000|4312000|4244000|4228000|802
1328828400000|2012-02-09 23:00:00|4296000|4284000|4264000|4260000|4300000|4288000|4244000|4236000|733
1329087600000|2012-02-12 23:00:00|4280000|4264000|4372000|4356000|4440000|4424000|4272000|4264000|1207
1329174000000|2012-02-13 23:00:00|4356000|4312000|4372000|4364000|4400000|4392000|4336000|4312000|371
1329260400000|2012-02-14 23:00:00|4428000|4420000|4480000|4468000|4488000|4480000|4428000|4420000|582
1329346800000|2012-02-15 23:00:00|4440000|4404000|4400000|4388000|4444000|4416000|4360000|4336000|527
1329433200000|2012-02-16 23:00:00|4440000|4424000|4552000|4540000|4552000|4544000|4408000|4404000|1243
1329692400000|2012-02-19 23:00:00|4596000|4544000|4600000|4592000|4620000|4612000|4548000|4540000|639
1329778800000|2012-02-20 23:00:00|4604000|4600000|4552000|4540000|4640000|4600000|4468000|4464000|692
1329865200000|2012-02-21 23:00:00|4516000|4452000|4272000|4268000|4532000|4512000|4232000|4216000|1135
1329951600000|2012-02-22 23:00:00|4252000|4216000|4252000|4248000|4332000|4328000|4204000|4192000|756
1330038000000|2012-02-23 23:00:00|4340000|4300000|4372000|4356000|4460000|4452000|4316000|4300000|1279
1330297200000|2012-02-26 23:00:00|4256000|4252000|4200000|4184000|4332000|4312000|4160000|4156000|1171
1330383600000|2012-02-27 23:00:00|4212000|4188000|4196000|4188000|4232000|4224000|4184000|4176000|551
1330470000000|2012-02-28 23:00:00|4232000|4200000|4304000|4284000|4348000|4336000|4216000|4196000|1334
1330556400000|2012-02-29 23:00:00|4292000|4208000|4464000|4456000|4472000|4460000|4264000|4204000|487
1330642800000|2012-03-01 23:00:00|4476000|4444000|4392000|4392000|4516000|4500000|4392000|4388000|750
1330902000000|2012-03-04 23:00:00|4424000|4388000|4316000|4312000|4444000|4392000|4292000|4280000|345
1330988400000|2012-03-05 23:00:00|4308000|4300000|4148000|4140000|4400000|4304000|4112000|4108000|1112
1331074800000|2012-03-06 23:00:00|4188000|4104000|4148000|4132000|4200000|4192000|4072000|4064000|724
1331161200000|2012-03-07 23:00:00|4196000|4152000|4132000|4116000|4220000|4212000|4120000|4112000|491
1331247600000|2012-03-08 23:00:00|4192000|4176000|4276000|4260000|4288000|4280000|4168000|4160000|477
1331506800000|2012-03-11 23:00:00|4300000|4288000|4312000|4304000|4340000|4324000|4252000|4228000|342
1331593200000|2012-03-12 23:00:00|4320000|4316000|4348000|4336000|4352000|4344000|4316000|4304000|228
1331679600000|2012-03-13 23:00:00|4376000|4356000|4292000|4284000|4392000|4384000|4280000|4272000|299
1331766000000|2012-03-14 23:00:00|4328000|4280000|4292000|4280000|4328000|4296000|4264000|4260000|572
1331852400000|2012-03-15 23:00:00|4312000|4296000|4280000|4272000|4352000|4328000|4256000|4252000|629
1332111600000|2012-03-18 23:00:00|4252000|4248000|4212000|4204000|4300000|4288000|4208000|4200000|489
1332198000000|2012-03-19 23:00:00|4256000|4216000|4144000|4136000|4260000|4220000|4132000|4124000|672
1332284400000|2012-03-20 23:00:00|4156000|4128000|4100000|4088000|4188000|4180000|4088000|4076000|356
1332370800000|2012-03-21 23:00:00|4140000|4108000|4124000|4120000|4192000|4168000|4096000|4088000|770
1332457200000|2012-03-22 23:00:00|4200000|4084000|4188000|4180000|4228000|4216000|4144000|4084000|445
1332712800000|2012-03-25 22:00:00|4200000|4172000|4192000|4156000|4200000|4196000|4108000|4100000|422
1332799200000|2012-03-26 22:00:00|4256000|4172000|4104000|4092000|4256000|4216000|4096000|4088000|719
1332885600000|2012-03-27 22:00:00|4088000|4084000|4076000|4060000|4136000|4108000|4052000|4048000|750
1332972000000|2012-03-28 22:00:00|4120000|4076000|3930000|3922000|4152000|4144000|3914000|3910000|817
1333058400000|2012-03-29 22:00:00|3996000|3968000|4112000|4100000|4136000|4128000|3996000|3968000|710
1333317600000|2012-04-01 22:00:00|4164000|4120000|4164000|4156000|4192000|4168000|4128000|4116000|609
1333404000000|2012-04-02 22:00:00|4216000|4192000|4220000|4216000|4252000|4240000|4208000|4108000|513
1333490400000|2012-04-03 22:00:00|4208000|4200000|4112000|4100000|4208000|4200000|4080000|4072000|763
1334008800000|2012-04-09 22:00:00|4060000|4048000|3960000|3952000|4072000|4052000|3956000|3950000|700
1334095200000|2012-04-10 22:00:00|3966000|3950000|3948000|3944000|4016000|3978000|3910000|3900000|1109
1334181600000|2012-04-11 22:00:00|4000000|3950000|4024000|4012000|4052000|4020000|3956000|3920000|539
1334268000000|2012-04-12 22:00:00|3992000|3950000|3934000|3930000|4040000|4032000|3922000|3914000|502
1334527200000|2012-04-15 22:00:00|4004000|3900000|4000000|3990000|4196000|4180000|3918000|3900000|820
1334613600000|2012-04-16 22:00:00|4020000|4000000|3970000|3962000|4032000|4004000|3918000|3914000|897
1334700000000|2012-04-17 22:00:00|4040000|4000000|4012000|4008000|4048000|4036000|3992000|3986000|1140
1334786400000|2012-04-18 22:00:00|4020000|4016000|4020000|4012000|4040000|4036000|3992000|3986000|465
1334872800000|2012-04-19 22:00:00|4048000|3982000|3976000|3976000|4052000|4000000|3948000|3940000|613
1335132000000|2012-04-22 22:00:00|4000000|3962000|3914000|3910000|4048000|3982000|3914000|3910000|597
1335218400000|2012-04-23 22:00:00|4000000|3900000|3928000|3924000|4000000|3962000|3832000|3826000|648
1335304800000|2012-04-24 22:00:00|3976000|3864000|3934000|3926000|3976000|3942000|3900000|3864000|433
1335391200000|2012-04-25 22:00:00|3978000|3902000|3986000|3976000|3990000|3988000|3934000|3900000|409
1335477600000|2012-04-26 22:00:00|4008000|4000000|4152000|4148000|4184000|4176000|3968000|3910000|1050
1335736800000|2012-04-29 22:00:00|4224000|4200000|4192000|4184000|4232000|4208000|4168000|4160000|702
1335823200000|2012-04-30 22:00:00|4196000|4132000|4268000|4260000|4268000|4260000|4192000|4132000|218
1335909600000|2012-05-01 22:00:00|4272000|4268000|4224000|4220000|4332000|4308000|4196000|4192000|734
1335996000000|2012-05-02 22:00:00|4232000|4188000|4244000|4240000|4276000|4252000|4208000|4188000|373
1336341600000|2012-05-06 22:00:00|4148000|4100000|4144000|4136000|4152000|4148000|4072000|4064000|953
1336428000000|2012-05-07 22:00:00|4192000|4052000|4088000|4072000|4196000|4168000|4084000|4052000|349
1336514400000|2012-05-08 22:00:00|4064000|4060000|3960000|3954000|4148000|4092000|3948000|3944000|647
1336600800000|2012-05-09 22:00:00|4104000|4000000|3970000|3960000|4104000|4036000|3952000|3950000|1141
1336687200000|2012-05-10 22:00:00|3980000|3950000|3910000|3902000|3980000|3964000|3896000|3888000|580
1336946400000|2012-05-13 22:00:00|3930000|3920000|3810000|3804000|3930000|3920000|3802000|3800000|384
1337032800000|2012-05-14 22:00:00|3786000|3776000|3836000|3830000|3900000|3888000|3786000|3750000|440
1337119200000|2012-05-15 22:00:00|3724000|3708000|3568000|3568000|3724000|3708000|3504000|3500000|3608
1337551200000|2012-05-20 22:00:00|3600000|3586000|3612000|3610000|3650000|3642000|3532000|3530000|1063
1337637600000|2012-05-21 22:00:00|3690000|3590000|3630000|3622000|3690000|3656000|3586000|3580000|854
1337724000000|2012-05-22 22:00:00|3626000|3610000|3524000|3520000|3628000|3610000|3522000|3520000|258
1337810400000|2012-05-23 22:00:00|3574000|3524000|3530000|3526000|3574000|3544000|3474000|3466000|1082
1337896800000|2012-05-24 22:00:00|3548000|3498000|3504000|3492000|3578000|3572000|3490000|3484000|740
1338242400000|2012-05-28 22:00:00|3550000|3502000|3564000|3556000|3588000|3578000|3516000|3500000|559
1338328800000|2012-05-29 22:00:00|3566000|3534000|3530000|3522000|3582000|3572000|3504000|3498000|729
1338415200000|2012-05-30 22:00:00|3554000|3530000|3554000|3544000|3600000|3594000|3542000|3520000|629
1338501600000|2012-05-31 22:00:00|3620000|3562000|3450000|3442000|3620000|3572000|3374000|3364000|851
1338760800000|2012-06-03 22:00:00|3448000|3400000|3364000|3352000|3450000|3428000|3346000|3336000|367
1338933600000|2012-06-05 22:00:00|3420000|3370000|3450000|3444000|3474000|3466000|3364000|3360000|588
1339020000000|2012-06-06 22:00:00|3466000|3464000|3594000|3584000|3604000|3596000|3442000|3434000|608
1339106400000|2012-06-07 22:00:00|3550000|3512000|3536000|3528000|3580000|3564000|3506000|3500000|756
1339365600000|2012-06-10 22:00:00|3640000|3580000|3590000|3580000|3668000|3664000|3584000|3578000|474
1339452000000|2012-06-11 22:00:00|3600000|3540000|3546000|3544000|3600000|3570000|3532000|3522000|552
1339538400000|2012-06-12 22:00:00|3596000|3530000|3530000|3522000|3596000|3564000|3486000|3480000|561
1339624800000|2012-06-13 22:00:00|3548000|3500000|3472000|3462000|3560000|3516000|3452000|3450000|447
1339711200000|2012-06-14 22:00:00|3520000|3452000|3582000|3574000|3600000|3598000|3498000|3452000|610
1339970400000|2012-06-17 22:00:00|3668000|3600000|3584000|3574000|3670000|3656000|3572000|3566000|238
1340056800000|2012-06-18 22:00:00|3574000|3552000|3644000|3636000|3644000|3642000|3574000|3552000|198
1340143200000|2012-06-19 22:00:00|3656000|3630000|3700000|3692000|3726000|3722000|3626000|3612000|551
1340229600000|2012-06-20 22:00:00|3680000|3666000|3668000|3662000|3716000|3702000|3646000|3640000|507
1340316000000|2012-06-21 22:00:00|3588000|3582000|3650000|3640000|3664000|3652000|3574000|3550000|377
1340575200000|2012-06-24 22:00:00|3680000|3602000|3546000|3540000|3700000|3626000|3540000|3536000|584
1340661600000|2012-06-25 22:00:00|3542000|3536000|3480000|3476000|3554000|3546000|3478000|3474000|347
1340748000000|2012-06-26 22:00:00|3526000|3480000|3504000|3494000|3534000|3524000|3478000|3472000|357
1340834400000|2012-06-27 22:00:00|3542000|3484000|3512000|3504000|3542000|3526000|3478000|3472000|433
1340920800000|2012-06-28 22:00:00|3550000|3510000|3648000|3640000|3664000|3662000|3550000|3510000|832
1341180000000|2012-07-01 22:00:00|3668000|3622000|3690000|3682000|3732000|3726000|3640000|3622000|339
1341266400000|2012-07-02 22:00:00|3750000|3716000|3820000|3814000|3850000|3844000|3750000|3714000|467
1341352800000|2012-07-03 22:00:00|3850000|3842000|3854000|3846000|3880000|3866000|3812000|3804000|553
1341439200000|2012-07-04 22:00:00|3848000|3826000|3854000|3836000|3950000|3946000|3832000|3802000|898
1341525600000|2012-07-05 22:00:00|3862000|3850000|3732000|3722000|3880000|3850000|3722000|3716000|332
1341784800000|2012-07-08 22:00:00|3728000|3702000|3692000|3680000|3760000|3748000|3678000|3672000|249
1341871200000|2012-07-09 22:00:00|3760000|3684000|3782000|3778000|3812000|3808000|3718000|3684000|430
1341957600000|2012-07-10 22:00:00|3770000|3742000|3746000|3740000|3774000|3764000|3726000|3712000|536
1342044000000|2012-07-11 22:00:00|3800000|3702000|3714000|3704000|3800000|3746000|3700000|3694000|197
1342130400000|2012-07-12 22:00:00|3750000|3724000|3812000|3802000|3866000|3860000|3726000|3720000|490
1342389600000|2012-07-15 22:00:00|3850000|3760000|3848000|3838000|3852000|3850000|3810000|3760000|489
1342476000000|2012-07-16 22:00:00|3852000|3828000|3920000|3910000|3948000|3942000|3814000|3810000|801
1342562400000|2012-07-17 22:00:00|3940000|3906000|3954000|3948000|3960000|3958000|3896000|3860000|597
1342648800000|2012-07-18 22:00:00|3980000|3934000|4048000|4036000|4048000|4040000|3968000|3934000|765
1342735200000|2012-07-19 22:00:00|4052000|4048000|3986000|3974000|4052000|4048000|3972000|3970000|499
1342994400000|2012-07-22 22:00:00|3954000|3926000|3800000|3794000|3956000|3926000|3792000|3768000|669
1343080800000|2012-07-23 22:00:00|3848000|3820000|3848000|3840000|3866000|3858000|3810000|3802000|290
1343167200000|2012-07-24 22:00:00|3840000|3806000|3850000|3840000|3886000|3874000|3836000|3806000|306
1343253600000|2012-07-25 22:00:00|3870000|3800000|3916000|3908000|3936000|3928000|3822000|3800000|272
1343340000000|2012-07-26 22:00:00|3998000|3968000|3980000|3974000|3998000|3974000|3946000|3922000|359
1343599200000|2012-07-29 22:00:00|4000000|3996000|4016000|4008000|4016000|4012000|3988000|3960000|530
1343685600000|2012-07-30 22:00:00|4000000|3972000|3976000|3968000|4020000|4000000|3942000|3936000|773
1343772000000|2012-07-31 22:00:00|3988000|3950000|3944000|3936000|3990000|3970000|3940000|3934000|158
1343858400000|2012-08-01 22:00:00|3996000|3930000|3918000|3914000|3998000|3992000|3910000|3902000|474
1344204000000|2012-08-05 22:00:00|4020000|4000000|4028000|4024000|4032000|4024000|3996000|3934000|353
1344290400000|2012-08-06 22:00:00|4040000|4012000|4060000|4048000|4072000|4064000|4028000|4008000|393
1344376800000|2012-08-07 22:00:00|4056000|4012000|4016000|4008000|4060000|4032000|3992000|3976000|471
1344463200000|2012-08-08 22:00:00|4000000|3998000|3992000|3974000|4060000|4044000|3958000|3946000|266
1344549600000|2012-08-09 22:00:00|3990000|3952000|3886000|3876000|3990000|3956000|3860000|3852000|709
1344808800000|2012-08-12 22:00:00|3942000|3856000|3898000|3888000|3944000|3940000|3868000|3854000|533
1344895200000|2012-08-13 22:00:00|3938000|3930000|3988000|3980000|3998000|3986000|3878000|3872000|756
1344981600000|2012-08-14 22:00:00|3980000|3938000|3992000|3980000|4012000|4004000|3936000|3926000|324
1345068000000|2012-08-15 22:00:00|3994000|3956000|3954000|3948000|3994000|3984000|3926000|3924000|270
1345154400000|2012-08-16 22:00:00|3976000|3972000|3982000|3972000|3984000|3976000|3954000|3946000|307
1345413600000|2012-08-19 22:00:00|3990000|3954000|3950000|3942000|3990000|3988000|3948000|3912000|155
1345500000000|2012-08-20 22:00:00|3960000|3944000|3998000|3998000|3998000|3998000|3958000|3942000|178
1345586400000|2012-08-21 22:00:00|3970000|3960000|3940000|3930000|3970000|3962000|3924000|3920000|352
1345672800000|2012-08-22 22:00:00|3960000|3954000|3944000|3934000|3976000|3968000|3928000|3924000|358
1345759200000|2012-08-23 22:00:00|3938000|3920000|3820000|3816000|3938000|3920000|3816000|3808000|365
1346018400000|2012-08-26 22:00:00|3850000|3820000|3864000|3852000|3898000|3894000|3842000|3820000|325
1346104800000|2012-08-27 22:00:00|3890000|3840000|3802000|3792000|3890000|3858000|3794000|3790000|263
1346191200000|2012-08-28 22:00:00|3794000|3790000|3844000|3836000|3860000|3850000|3794000|3790000|388
1346277600000|2012-08-29 22:00:00|3878000|3806000|3702000|3696000|3878000|3808000|3694000|3692000|708
1346364000000|2012-08-30 22:00:00|3742000|3712000|3660000|3660000|3742000|3712000|3644000|3640000|679
1346623200000|2012-09-02 22:00:00|3750000|3672000|3716000|3712000|3750000|3738000|3710000|3670000|213
1346709600000|2012-09-03 22:00:00|3748000|3724000|3694000|3688000|3748000|3734000|3694000|3686000|236
1346796000000|2012-09-04 22:00:00|3670000|3664000|3696000|3688000|3712000|3694000|3656000|3646000|646
1346882400000|2012-09-05 22:00:00|3714000|3682000|3750000|3742000|3750000|3746000|3700000|3680000|667
1346968800000|2012-09-06 22:00:00|3798000|3768000|3798000|3792000|3800000|3796000|3768000|3750000|586
1347228000000|2012-09-09 22:00:00|3780000|3750000|3814000|3810000|3830000|3824000|3776000|3750000|461
1347314400000|2012-09-10 22:00:00|3818000|3782000|3798000|3792000|3820000|3812000|3742000|3736000|302
1347400800000|2012-09-11 22:00:00|3814000|3708000|3822000|3814000|3836000|3830000|3764000|3708000|675
1347487200000|2012-09-12 22:00:00|3840000|3832000|3792000|3782000|3850000|3844000|3764000|3756000|515
1347573600000|2012-09-13 22:00:00|3888000|3794000|3968000|3958000|3980000|3976000|3856000|3794000|1168
1347832800000|2012-09-16 22:00:00|3946000|3942000|3968000|3960000|3984000|3980000|3918000|3890000|706
1347919200000|2012-09-17 22:00:00|3974000|3932000|3900000|3894000|3974000|3932000|3896000|3890000|462
1348005600000|2012-09-18 22:00:00|3904000|3862000|4000000|3994000|4000000|3998000|3904000|3862000|963
1348092000000|2012-09-19 22:00:00|3992000|3950000|3992000|3984000|3996000|3990000|3972000|3950000|314
1348178400000|2012-09-20 22:00:00|3998000|3988000|4076000|4072000|4080000|4072000|3998000|3988000|949
1348437600000|2012-09-23 22:00:00|4072000|4040000|4040000|4036000|4080000|4060000|4032000|4028000|410
1348524000000|2012-09-24 22:00:00|4052000|4000000|4032000|4028000|4052000|4036000|4004000|4000000|368
1348610400000|2012-09-25 22:00:00|4012000|4000000|3960000|3952000|4024000|4008000|3944000|3942000|837
1348696800000|2012-09-26 22:00:00|4020000|3970000|3942000|3932000|4020000|3992000|3936000|3930000|464
1348783200000|2012-09-27 22:00:00|4000000|3946000|3946000|3938000|4000000|3996000|3938000|3930000|405
1349042400000|2012-09-30 22:00:00|3950000|3912000|4052000|4040000|4052000|4044000|3932000|3912000|581
1349128800000|2012-10-01 22:00:00|4044000|3990000|4072000|4060000|4088000|4084000|4028000|3990000|1291
1349215200000|2012-10-02 22:00:00|4076000|4012000|4068000|4060000|4076000|4064000|4048000|4012000|900
1349301600000|2012-10-03 22:00:00|4080000|4064000|4036000|4024000|4096000|4088000|4032000|4024000|480
1349388000000|2012-10-04 22:00:00|4040000|4020000|4060000|4048000|4060000|4056000|4012000|4004000|448
1349647200000|2012-10-07 22:00:00|4056000|4024000|4052000|4044000|4056000|4048000|4024000|4016000|400
1349733600000|2012-10-08 22:00:00|4048000|4024000|3976000|3968000|4052000|4024000|3904000|3902000|678
1349820000000|2012-10-09 22:00:00|3978000|3942000|3858000|3850000|3978000|3942000|3836000|3832000|2235
1349906400000|2012-10-10 22:00:00|3874000|3822000|3886000|3880000|3886000|3884000|3852000|3822000|600
1349992800000|2012-10-11 22:00:00|3898000|3870000|3812000|3804000|3898000|3882000|3810000|3802000|329
1350252000000|2012-10-14 22:00:00|3840000|3812000|3802000|3800000|3842000|3834000|3802000|3800000|271
1350338400000|2012-10-15 22:00:00|3866000|3814000|3866000|3866000|3892000|3888000|3836000|3814000|405
1350424800000|2012-10-16 22:00:00|3898000|3890000|3880000|3878000|3900000|3894000|3848000|3842000|417
1350511200000|2012-10-17 22:00:00|3898000|3880000|3928000|3918000|3940000|3936000|3884000|3880000|349
1350597600000|2012-10-18 22:00:00|3950000|3880000|3866000|3860000|3950000|3916000|3838000|3836000|730
1350856800000|2012-10-21 22:00:00|3860000|3846000|3828000|3822000|3872000|3860000|3824000|3820000|436
1350943200000|2012-10-22 22:00:00|3858000|3830000|3796000|3790000|3858000|3830000|3792000|3782000|321
1351029600000|2012-10-23 22:00:00|3834000|3800000|3800000|3796000|3844000|3828000|3794000|3790000|377
1351116000000|2012-10-24 22:00:00|3828000|3800000|3808000|3800000|3830000|3824000|3782000|3778000|309
1351202400000|2012-10-25 22:00:00|3824000|3818000|3822000|3814000|3836000|3826000|3784000|3780000|241
1351465200000|2012-10-28 23:00:00|3828000|3776000|3814000|3806000|3832000|3822000|3790000|3776000|165
1351551600000|2012-10-29 23:00:00|3854000|3840000|3822000|3818000|3854000|3840000|3818000|3810000|321
1351638000000|2012-10-30 23:00:00|3830000|3820000|3820000|3812000|3892000|3876000|3808000|3796000|257
1351724400000|2012-10-31 23:00:00|3852000|3816000|3858000|3846000|3866000|3862000|3820000|3816000|1062
1351810800000|2012-11-01 23:00:00|3892000|3860000|3904000|3894000|3948000|3944000|3870000|3860000|1663
1352070000000|2012-11-04 23:00:00|3948000|3860000|3830000|3828000|3948000|3860000|3820000|3816000|350
1352156400000|2012-11-05 23:00:00|3860000|3820000|3826000|3820000|3860000|3842000|3822000|3818000|226
1352242800000|2012-11-06 23:00:00|3860000|3818000|3808000|3800000|3874000|3848000|3798000|3794000|371
1352329200000|2012-11-07 23:00:00|3810000|3802000|3776000|3772000|3840000|3810000|3774000|3770000|313
1352415600000|2012-11-08 23:00:00|3800000|3798000|3820000|3810000|3880000|3874000|3794000|3760000|656
1352674800000|2012-11-11 23:00:00|3872000|3838000|3902000|3894000|3940000|3938000|3870000|3838000|1242
1352761200000|2012-11-12 23:00:00|3934000|3900000|3896000|3884000|3934000|3900000|3868000|3858000|279
1352847600000|2012-11-13 23:00:00|3902000|3896000|3882000|3872000|3918000|3912000|3864000|3860000|209
1352934000000|2012-11-14 23:00:00|3900000|3890000|3806000|3802000|3900000|3890000|3804000|3800000|410
1353020400000|2012-11-15 23:00:00|3838000|3800000|3820000|3810000|3854000|3850000|3782000|3776000|708
1353279600000|2012-11-18 23:00:00|3852000|3822000|3864000|3856000|3882000|3874000|3836000|3822000|498
1353366000000|2012-11-19 23:00:00|3870000|3824000|3880000|3870000|3888000|3874000|3842000|3822000|374
1353452400000|2012-11-20 23:00:00|3884000|3850000|3880000|3874000|3898000|3896000|3848000|3832000|391
1353538800000|2012-11-21 23:00:00|3896000|3880000|3908000|3902000|3914000|3904000|3884000|3878000|336
1353625200000|2012-11-22 23:00:00|3920000|3830000|3888000|3884000|3920000|3888000|3834000|3818000|424
1353884400000|2012-11-25 23:00:00|3880000|3848000|3840000|3832000|3894000|3880000|3832000|3824000|258
1353970800000|2012-11-26 23:00:00|3860000|3848000|3856000|3852000|3864000|3858000|3834000|3830000|364
1354057200000|2012-11-27 23:00:00|3842000|3838000|3780000|3776000|3842000|3838000|3770000|3762000|1381
1354143600000|2012-11-28 23:00:00|3810000|3792000|3826000|3820000|3840000|3838000|3804000|3790000|933
1354230000000|2012-11-29 23:00:00|3838000|3822000|3870000|3862000|3874000|3870000|3822000|3814000|423
1354489200000|2012-12-02 23:00:00|3894000|3852000|3886000|3878000|3904000|3900000|3866000|3852000|655
1354575600000|2012-12-03 23:00:00|3900000|3870000|3834000|3826000|3900000|3890000|3812000|3810000|239
1354662000000|2012-12-04 23:00:00|3850000|3834000|3830000|3824000|3870000|3862000|3830000|3824000|720
1354748400000|2012-12-05 23:00:00|3860000|3842000|3862000|3856000|3888000|3882000|3850000|3842000|561
1354834800000|2012-12-06 23:00:00|3876000|3850000|3872000|3862000|3876000|3868000|3842000|3838000|264
1355094000000|2012-12-09 23:00:00|3860000|3838000|3858000|3850000|3860000|3856000|3832000|3830000|310
1355180400000|2012-12-10 23:00:00|3870000|3854000|3890000|3882000|3900000|3898000|3854000|3846000|614
1355266800000|2012-12-11 23:00:00|3896000|3886000|3934000|3928000|3946000|3940000|3892000|3886000|1546
1355353200000|2012-12-12 23:00:00|3946000|3920000|3886000|3886000|3970000|3966000|3886000|3886000|1035
1355439600000|2012-12-13 23:00:00|3950000|3936000|3980000|3976000|4000000|3998000|3948000|3936000|2023
1355698800000|2012-12-16 23:00:00|3998000|3970000|3960000|3954000|4000000|3984000|3952000|3944000|905
1355785200000|2012-12-17 23:00:00|3984000|3956000|4012000|4012000|4012000|4012000|3940000|3932000|1074
1355871600000|2012-12-18 23:00:00|4008000|4008000|4080000|4072000|4092000|4076000|3986000|3966000|2422
1355958000000|2012-12-19 23:00:00|4076000|4040000|4036000|4028000|4076000|4056000|4028000|4020000|594
1356044400000|2012-12-20 23:00:00|4052000|4036000|4036000|4024000|4060000|4052000|4024000|4020000|1099
1356562800000|2012-12-26 23:00:00|4032000|4012000|4056000|4044000|4060000|4052000|4032000|4008000|475
1356649200000|2012-12-27 23:00:00|4040000|4028000|4020000|4012000|4064000|4052000|4012000|4008000|420
1357081200000|2013-01-01 23:00:00|4076000|4052000|4180000|4172000|4192000|4184000|4072000|4052000|1300
1357167600000|2013-01-02 23:00:00|4172000|4168000|4228000|4220000|4228000|4224000|4156000|4140000|1254
1357254000000|2013-01-03 23:00:00|4236000|4200000|4212000|4208000|4248000|4240000|4208000|4200000|1102
1357513200000|2013-01-06 23:00:00|4224000|4220000|4252000|4244000|4252000|4244000|4224000|4220000|1390
1357599600000|2013-01-07 23:00:00|4244000|4232000|4224000|4220000|4272000|4268000|4220000|4216000|738
1357686000000|2013-01-08 23:00:00|4236000|4212000|4284000|4272000|4284000|4276000|4208000|4200000|861
1357772400000|2013-01-09 23:00:00|4296000|4292000|4368000|4364000|4384000|4380000|4296000|4292000|1474
1357858800000|2013-01-10 23:00:00|4396000|4388000|4372000|4368000|4436000|4428000|4352000|4348000|977
1358118000000|2013-01-13 23:00:00|4368000|4360000|4384000|4376000|4412000|4396000|4368000|4320000|349
1358204400000|2013-01-14 23:00:00|4364000|4332000|4352000|4340000|4372000|4364000|4344000|4328000|387
1358290800000|2013-01-15 23:00:00|4364000|4324000|4344000|4332000|4364000|4340000|4296000|4292000|368
1358377200000|2013-01-16 23:00:00|4352000|4336000|4364000|4348000|4368000|4356000|4336000|4332000|236
1358463600000|2013-01-17 23:00:00|4376000|4352000|4412000|4396000|4412000|4408000|4376000|4352000|518
1358722800000|2013-01-20 23:00:00|4432000|4420000|4508000|4496000|4512000|4500000|4420000|4400000|541
1358809200000|2013-01-21 23:00:00|4500000|4424000|4440000|4428000|4508000|4480000|4416000|4412000|764
1358895600000|2013-01-22 23:00:00|4436000|4404000|4380000|4368000|4448000|4432000|4348000|4340000|562
1358982000000|2013-01-23 23:00:00|4376000|4360000|4324000|4320000|4376000|4360000|4288000|4284000|589
1359068400000|2013-01-24 23:00:00|4352000|4316000|4372000|4360000|4392000|4384000|4340000|4316000|305
1359327600000|2013-01-27 23:00:00|4388000|4348000|4352000|4340000|4388000|4380000|4320000|4316000|409
1359414000000|2013-01-28 23:00:00|4356000|4328000|4312000|4308000|4392000|4356000|4312000|4304000|235
1359500400000|2013-01-29 23:00:00|4320000|4304000|4284000|4280000|4344000|4308000|4284000|4280000|443
1359586800000|2013-01-30 23:00:00|4316000|4300000|4176000|4172000|4320000|4300000|4176000|4172000|1091
1359673200000|2013-01-31 23:00:00|4192000|4164000|4252000|4236000|4292000|4284000|4188000|4160000|435
1359932400000|2013-02-03 23:00:00|4236000|4212000|4204000|4196000|4252000|4244000|4200000|4192000|777
1360018800000|2013-02-04 23:00:00|4180000|4160000|4224000|4212000|4232000|4220000|4180000|4160000|460
1360105200000|2013-02-05 23:00:00|4232000|4208000|4168000|4168000|4260000|4252000|4168000|4168000|533
1360191600000|2013-02-06 23:00:00|4212000|4200000|4220000|4204000|4252000|4244000|4196000|4168000|438
1360278000000|2013-02-07 23:00:00|4248000|4216000|4244000|4228000|4272000|4264000|4208000|4204000|366
1360537200000|2013-02-10 23:00:00|4256000|4208000|4220000|4216000|4260000|4256000|4212000|4208000|185
1360623600000|2013-02-11 23:00:00|4212000|4204000|4240000|4228000|4244000|4240000|4204000|4200000|149
1360710000000|2013-02-12 23:00:00|4272000|4232000|4244000|4244000|4272000|4244000|4220000|4212000|542
1360796400000|2013-02-13 23:00:00|4264000|4232000|4248000|4240000|4268000|4244000|4204000|4200000|409
1360882800000|2013-02-14 23:00:00|4256000|4224000|4248000|4240000|4256000|4244000|4212000|4208000|381
1361142000000|2013-02-17 23:00:00|4248000|4248000|4252000|4248000|4264000|4260000|4232000|4216000|174
1361228400000|2013-02-18 23:00:00|4260000|4236000|4352000|4344000|4360000|4352000|4252000|4216000|540
1361314800000|2013-02-19 23:00:00|4356000|4340000|4376000|4364000|4376000|4372000|4332000|4328000|644
1361401200000|2013-02-20 23:00:00|4300000|4280000|4316000|4308000|4336000|4312000|4256000|4236000|631
1361487600000|2013-02-21 23:00:00|4224000|4208000|4268000|4256000|4420000|4404000|4220000|4208000|1174
1361746800000|2013-02-24 23:00:00|4316000|4292000|4352000|4344000|4380000|4372000|4316000|4292000|612
1361833200000|2013-02-25 23:00:00|4320000|4280000|4344000|4340000|4348000|4340000|4292000|4260000|828
1361919600000|2013-02-26 23:00:00|4360000|4352000|4356000|4352000|4368000|4360000|4312000|4300000|494
1362006000000|2013-02-27 23:00:00|4340000|4340000|4384000|4372000|4408000|4400000|4340000|4332000|640
1362092400000|2013-02-28 23:00:00|4368000|4352000|4320000|4312000|4396000|4380000|4312000|4300000|412
1362351600000|2013-03-03 23:00:00|4296000|4292000|4324000|4312000|4324000|4316000|4264000|4260000|342
1362438000000|2013-03-04 23:00:00|4336000|4320000|4396000|4384000|4396000|4392000|4320000|4316000|761
1362524400000|2013-03-05 23:00:00|4400000|4372000|4408000|4400000|4420000|4416000|4396000|4372000|646
1362610800000|2013-03-06 23:00:00|4412000|4396000|4368000|4352000|4420000|4408000|4344000|4336000|579
1362697200000|2013-03-07 23:00:00|4380000|4364000|4368000|4356000|4380000|4368000|4348000|4336000|485
1362956400000|2013-03-10 23:00:00|4384000|4360000|4376000|4368000|4384000|4372000|4368000|4360000|170
1363042800000|2013-03-11 23:00:00|4368000|4360000|4400000|4388000|4400000|4392000|4364000|4352000|323
1363129200000|2013-03-12 23:00:00|4396000|4384000|4372000|4368000|4396000|4388000|4352000|4348000|308
1363215600000|2013-03-13 23:00:00|4388000|4376000|4412000|4408000|4412000|4408000|4380000|4376000|870
1363302000000|2013-03-14 23:00:00|4432000|4428000|4444000|4436000|4480000|4472000|4432000|4428000|647
1363561200000|2013-03-17 23:00:00|4428000|4400000|4436000|4420000|4448000|4436000|4388000|4380000|334
1363647600000|2013-03-18 23:00:00|4452000|4412000|4456000|4448000|4456000|4452000|4424000|4412000|573
1363734000000|2013-03-19 23:00:00|4460000|4444000|4476000|4464000|4484000|4476000|4444000|4440000|355
1363820400000|2013-03-20 23:00:00|4472000|4468000|4460000|4452000|4484000|4472000|4452000|4448000|587
1363906800000|2013-03-21 23:00:00|4432000|4424000|4444000|4432000|4452000|4440000|4408000|4400000|1090
1364166000000|2013-03-24 23:00:00|4472000|4456000|4432000|4420000|4492000|4484000|4404000|4400000|330
1364252400000|2013-03-25 23:00:00|4452000|4424000|4420000|4408000|4476000|4444000|4408000|4400000|297
1364338800000|2013-03-26 23:00:00|4440000|4428000|4360000|4360000|4440000|4432000|4360000|4360000|591
1364853600000|2013-04-01 22:00:00|4388000|4356000|4336000|4332000|4396000|4356000|4332000|4320000|450
1364940000000|2013-04-02 22:00:00|4348000|4324000|4332000|4320000|4376000|4372000|4324000|4316000|322
1365026400000|2013-04-03 22:00:00|4348000|4324000|4244000|4236000|4348000|4324000|4236000|4228000|835
1365112800000|2013-04-04 22:00:00|4248000|4240000|4160000|4152000|4252000|4244000|4156000|4152000|424
1365372000000|2013-04-07 22:00:00|4240000|4212000|4160000|4152000|4240000|4212000|4152000|4148000|509
1365458400000|2013-04-08 22:00:00|4236000|4164000|4140000|4132000|4236000|4172000|4132000|4128000|477
1365544800000|2013-04-09 22:00:00|4152000|4144000|4192000|4184000|4192000|4184000|4152000|4144000|852
1365631200000|2013-04-10 22:00:00|4228000|4200000|4204000|4196000|4256000|4212000|4184000|4180000|486
1365717600000|2013-04-11 22:00:00|4128000|4120000|4020000|4008000|4128000|4120000|4016000|4008000|1059
1365976800000|2013-04-14 22:00:00|4064000|4048000|3906000|3904000|4064000|4048000|3898000|3894000|871
1366063200000|2013-04-15 22:00:00|3966000|3930000|3946000|3936000|3994000|3976000|3926000|3922000|1116
1366149600000|2013-04-16 22:00:00|4036000|4012000|3854000|3850000|4036000|4012000|3850000|3848000|906
1366236000000|2013-04-17 22:00:00|3874000|3868000|3876000|3868000|3880000|3878000|3852000|3840000|881
1366322400000|2013-04-18 22:00:00|3938000|3904000|3876000|3870000|3938000|3914000|3860000|3856000|440
1366581600000|2013-04-21 22:00:00|3918000|3900000|3928000|3922000|3934000|3930000|3900000|3890000|292
1366668000000|2013-04-22 22:00:00|3938000|3920000|4048000|4040000|4048000|4044000|3906000|3902000|559
1366754400000|2013-04-23 22:00:00|4068000|4028000|4012000|4000000|4072000|4060000|4004000|3998000|377
1366840800000|2013-04-24 22:00:00|4000000|3996000|4012000|4004000|4088000|4076000|4000000|3996000|376
1367186400000|2013-04-28 22:00:00|4060000|4028000|3924000|3924000|4060000|4028000|3900000|3892000|1036
1367272800000|2013-04-29 22:00:00|3922000|3912000|3876000|3864000|3922000|3920000|3860000|3858000|624
1367359200000|2013-04-30 22:00:00|3888000|3872000|3884000|3854000|3896000|3890000|3860000|3852000|349
1367445600000|2013-05-01 22:00:00|3880000|3852000|3896000|3882000|3950000|3938000|3828000|3820000|607
1367532000000|2013-05-02 22:00:00|3936000|3880000|3996000|3990000|3998000|3990000|3896000|3880000|616
1367791200000|2013-05-05 22:00:00|4000000|3950000|3956000|3946000|4000000|3980000|3950000|3946000|259
1367877600000|2013-05-06 22:00:00|3946000|3922000|3958000|3948000|3996000|3992000|3942000|3922000|406
1367964000000|2013-05-07 22:00:00|3988000|3950000|3960000|3952000|3998000|3992000|3948000|3940000|534
1368396000000|2013-05-12 22:00:00|3978000|3968000|3926000|3926000|3978000|3968000|3912000|3908000|822
1368482400000|2013-05-13 22:00:00|3940000|3910000|3932000|3924000|3940000|3936000|3904000|3902000|446
1368568800000|2013-05-14 22:00:00|3930000|3904000|3864000|3854000|3980000|3968000|3846000|3834000|1090
1368655200000|2013-05-15 22:00:00|3896000|3860000|3938000|3938000|3940000|3938000|3858000|3850000|497
1368741600000|2013-05-16 22:00:00|3950000|3944000|3990000|3980000|4032000|4020000|3934000|3928000|1035
1369087200000|2013-05-20 22:00:00|4008000|3990000|3992000|3984000|4012000|3998000|3964000|3956000|565
1369173600000|2013-05-21 22:00:00|4004000|4000000|4060000|4060000|4060000|4060000|3996000|3990000|432
1369260000000|2013-05-22 22:00:00|3998000|3990000|3958000|3948000|3998000|3990000|3910000|3906000|957
1369346400000|2013-05-23 22:00:00|4004000|3974000|3950000|3950000|4020000|4008000|3934000|3926000|758
1369605600000|2013-05-26 22:00:00|3950000|3928000|3976000|3972000|3980000|3972000|3948000|3924000|181
1369692000000|2013-05-27 22:00:00|3988000|3976000|4052000|4048000|4052000|4048000|3980000|3972000|386
1369778400000|2013-05-28 22:00:00|4020000|4004000|4024000|4012000|4052000|4048000|4008000|3996000|433
1369864800000|2013-05-29 22:00:00|4000000|3984000|3984000|3974000|4040000|4028000|3970000|3960000|705
1369951200000|2013-05-30 22:00:00|3998000|3980000|3948000|3934000|4000000|3982000|3928000|3922000|516
1370210400000|2013-06-02 22:00:00|3950000|3948000|3964000|3964000|3990000|3982000|3914000|3906000|478
1370296800000|2013-06-03 22:00:00|3990000|3956000|4024000|4016000|4032000|4028000|3978000|3940000|437
1370469600000|2013-06-05 22:00:00|4020000|3996000|3946000|3946000|4020000|3996000|3934000|3926000|780
1370556000000|2013-06-06 22:00:00|3986000|3926000|3932000|3926000|3986000|3964000|3916000|3902000|434
1370815200000|2013-06-09 22:00:00|3950000|3904000|4016000|4008000|4024000|4012000|3944000|3902000|723
1370901600000|2013-06-10 22:00:00|4008000|3972000|3956000|3946000|4020000|4008000|3952000|3946000|257
1370988000000|2013-06-11 22:00:00|3932000|3930000|3910000|3904000|3976000|3966000|3906000|3900000|586
1371074400000|2013-06-12 22:00:00|3870000|3852000|3860000|3860000|3892000|3886000|3844000|3814000|1098
1371160800000|2013-06-13 22:00:00|3918000|3882000|3878000|3866000|3924000|3910000|3858000|3852000|386
1371420000000|2013-06-16 22:00:00|3898000|3876000|3884000|3874000|3900000|3896000|3860000|3852000|245
1371506400000|2013-06-17 22:00:00|3900000|3896000|4000000|3994000|4004000|4000000|3898000|3890000|973
1371592800000|2013-06-18 22:00:00|4008000|3992000|4024000|4024000|4052000|4044000|3998000|3962000|898
1371679200000|2013-06-19 22:00:00|4028000|3998000|3992000|3992000|4032000|4012000|3968000|3962000|524
1371765600000|2013-06-20 22:00:00|3950000|3928000|4004000|4004000|4004000|4004000|3932000|3924000|183
1372024800000|2013-06-23 22:00:00|3970000|3930000|3870000|3862000|3970000|3934000|3864000|3862000|390
1372111200000|2013-06-24 22:00:00|3910000|3860000|3860000|3850000|3934000|3920000|3854000|3850000|383
1372197600000|2013-06-25 22:00:00|3848000|3846000|3830000|3830000|3904000|3898000|3830000|3830000|248
1372284000000|2013-06-26 22:00:00|3880000|3852000|3872000|3866000|3886000|3880000|3808000|3802000|377
1372370400000|2013-06-27 22:00:00|3866000|3868000|3870000|3864000|3954000|3948000|3858000|3852000|700
1372629600000|2013-06-30 22:00:00|3928000|3880000|3948000|3938000|3950000|3944000|3898000|3880000|264
1372716000000|2013-07-01 22:00:00|3978000|3952000|4032000|4024000|4036000|4032000|3952000|3950000|691
1372802400000|2013-07-02 22:00:00|4036000|4008000|3968000|3968000|4036000|4012000|3956000|3950000|468
1372888800000|2013-07-03 22:00:00|3990000|3956000|3972000|3966000|4008000|4004000|3960000|3954000|215
1372975200000|2013-07-04 22:00:00|4000000|3970000|3940000|3940000|4016000|4012000|3940000|3932000|344
1373234400000|2013-07-07 22:00:00|3988000|3968000|4020000|4008000|4040000|4036000|3984000|3968000|1029
1373320800000|2013-07-08 22:00:00|4040000|4032000|4056000|4048000|4076000|4072000|4036000|4028000|417
1373407200000|2013-07-09 22:00:00|4060000|4056000|4132000|4124000|4132000|4128000|4016000|4012000|654
1373493600000|2013-07-10 22:00:00|4176000|4164000|4184000|4172000|4216000|4208000|4136000|4128000|904
1373580000000|2013-07-11 22:00:00|4204000|4176000|4160000|4152000|4216000|4208000|4160000|4152000|285
1373839200000|2013-07-14 22:00:00|4164000|4156000|4108000|4100000|4192000|4188000|4104000|4100000|232
1373925600000|2013-07-15 22:00:00|4148000|4116000|4084000|4072000|4148000|4120000|4072000|4060000|257
1374012000000|2013-07-16 22:00:00|4128000|4068000|4064000|4052000|4128000|4088000|4032000|4024000|325
1374098400000|2013-07-17 22:00:00|4088000|4068000|4104000|4096000|4120000|4108000|4060000|4040000|394
1374184800000|2013-07-18 22:00:00|4100000|4100000|4132000|4120000|4144000|4136000|4076000|4068000|413
1374444000000|2013-07-21 22:00:00|4136000|4128000|4144000|4132000|4144000|4136000|4120000|4108000|213
1374530400000|2013-07-22 22:00:00|4152000|4136000|4168000|4156000|4168000|4164000|4140000|4124000|387
1374616800000|2013-07-23 22:00:00|4172000|4164000|4188000|4172000|4192000|4188000|4156000|4144000|401
1374703200000|2013-07-24 22:00:00|4192000|4168000|4220000|4212000|4220000|4216000|4120000|4112000|698
1374789600000|2013-07-25 22:00:00|4228000|4200000|4176000|4164000|4228000|4212000|4172000|4160000|231
1375048800000|2013-07-28 22:00:00|4216000|4180000|4176000|4168000|4216000|4188000|4156000|4148000|572
1375135200000|2013-07-29 22:00:00|4172000|4172000|4192000|4184000|4200000|4188000|4172000|4168000|166
1375221600000|2013-07-30 22:00:00|4196000|4168000|4180000|4164000|4196000|4176000|4164000|4156000|190
1375308000000|2013-07-31 22:00:00|4200000|4156000|4200000|4196000|4200000|4196000|4176000|4156000|406
1375394400000|2013-08-01 22:00:00|4212000|4200000|4200000|4184000|4212000|4208000|4188000|4180000|192
1375653600000|2013-08-04 22:00:00|4216000|4188000|4204000|4192000|4216000|4208000|4196000|4184000|246
1375740000000|2013-08-05 22:00:00|4184000|4172000|4188000|4188000|4216000|4204000|4172000|4168000|226
1375826400000|2013-08-06 22:00:00|4180000|4172000|4184000|4168000|4200000|4192000|4144000|4132000|426
1375912800000|2013-08-07 22:00:00|4192000|4172000|4220000|4208000|4220000|4212000|4176000|4172000|365
1375999200000|2013-08-08 22:00:00|4232000|4228000|4276000|4268000|4276000|4272000|4220000|4200000|470
1376258400000|2013-08-11 22:00:00|4288000|4256000|4228000|4220000|4288000|4264000|4200000|4196000|448
1376344800000|2013-08-12 22:00:00|4236000|4212000|4324000|4316000|4328000|4324000|4236000|4212000|685
1376431200000|2013-08-13 22:00:00|4328000|4324000|4308000|4296000|4328000|4324000|4292000|4284000|310
1376517600000|2013-08-14 22:00:00|4312000|4300000|4252000|4240000|4320000|4308000|4232000|4228000|380
1376604000000|2013-08-15 22:00:00|4412000|4408000|4608000|4608000|4608000|4608000|4412000|4408000|3728
1376863200000|2013-08-18 22:00:00|4640000|4640000|4748000|4744000|4748000|4744000|4640000|4636000|1896
1376949600000|2013-08-19 22:00:00|4740000|4716000|4692000|4676000|4744000|4732000|4640000|4632000|756
1377036000000|2013-08-20 22:00:00|4700000|4672000|4692000|4680000|4736000|4716000|4680000|4672000|591
1377122400000|2013-08-21 22:00:00|4680000|4668000|4708000|4700000|4712000|4704000|4660000|4656000|764
1377208800000|2013-08-22 22:00:00|4716000|4708000|4656000|4652000|4720000|4716000|4656000|4648000|618
1377468000000|2013-08-25 22:00:00|4652000|4644000|4648000|4636000|4680000|4672000|4636000|4628000|459
1377554400000|2013-08-26 22:00:00|4640000|4640000|4600000|4592000|4672000|4660000|4580000|4572000|828
1377640800000|2013-08-27 22:00:00|4592000|4548000|4580000|4576000|4604000|4596000|4568000|4548000|534
1377727200000|2013-08-28 22:00:00|4584000|4564000|4568000|4568000|4620000|4612000|4568000|4564000|478
1377813600000|2013-08-29 22:00:00|4592000|4564000|4536000|4524000|4620000|4612000|4520000|4508000|1880
1378072800000|2013-09-01 22:00:00|4604000|4556000|4616000|4604000|4620000|4608000|4576000|4556000|172
1378159200000|2013-09-02 22:00:00|4636000|4608000|4652000|4640000|4652000|4644000|4596000|4580000|361
1378245600000|2013-09-03 22:00:00|4696000|4648000|4692000|4684000|4736000|4728000|4680000|4648000|458
1378332000000|2013-09-04 22:00:00|4700000|4692000|4768000|4764000|4776000|4768000|4700000|4688000|770
1378418400000|2013-09-05 22:00:00|4796000|4792000|4800000|4796000|4800000|4796000|4764000|4752000|376
1378677600000|2013-09-08 22:00:00|4796000|4768000|4808000|4800000|4820000|4816000|4792000|4768000|512
1378764000000|2013-09-09 22:00:00|4840000|4832000|4884000|4880000|4884000|4880000|4840000|4828000|676
1378850400000|2013-09-10 22:00:00|4892000|4892000|4876000|4868000|4904000|4900000|4864000|4856000|551
1378936800000|2013-09-11 22:00:00|4912000|4900000|4912000|4908000|4924000|4920000|4880000|4872000|987
1379023200000|2013-09-12 22:00:00|4936000|4900000|4880000|4860000|4936000|4900000|4820000|4812000|639
1379282400000|2013-09-15 22:00:00|4872000|4864000|4840000|4840000|4896000|4888000|4832000|4828000|315
1379368800000|2013-09-16 22:00:00|4860000|4832000|4816000|4808000|4860000|4832000|4800000|4796000|186
1379455200000|2013-09-17 22:00:00|4872000|4812000|4868000|4868000|4876000|4868000|4808000|4804000|246
1379541600000|2013-09-18 22:00:00|4896000|4860000|4880000|4876000|4936000|4924000|4872000|4860000|976
1379628000000|2013-09-19 22:00:00|4876000|4812000|4924000|4916000|4924000|4920000|4848000|4812000|675
1379887200000|2013-09-22 22:00:00|4900000|4888000|4808000|4808000|4920000|4900000|4772000|4760000|697
1379973600000|2013-09-23 22:00:00|4800000|4788000|4836000|4836000|4864000|4856000|4800000|4788000|333
1380060000000|2013-09-24 22:00:00|4852000|4808000|4880000|4868000|4896000|4880000|4824000|4808000|311
1380146400000|2013-09-25 22:00:00|4892000|4888000|4868000|4860000|4960000|4952000|4860000|4852000|2043
1380232800000|2013-09-26 22:00:00|4928000|4852000|4880000|4868000|4928000|4900000|4848000|4844000|793
1380492000000|2013-09-29 22:00:00|4824000|4804000|4796000|4784000|4884000|4868000|4788000|4780000|599
1380578400000|2013-09-30 22:00:00|4800000|4796000|4832000|4832000|4840000|4836000|4784000|4772000|653
1380664800000|2013-10-01 22:00:00|4836000|4828000|4872000|4860000|4888000|4880000|4832000|4812000|615
1380751200000|2013-10-02 22:00:00|4880000|4848000|4868000|4856000|4900000|4892000|4860000|4848000|366
1380837600000|2013-10-03 22:00:00|4876000|4872000|4868000|4860000|4880000|4872000|4844000|4836000|730
1381096800000|2013-10-06 22:00:00|4844000|4832000|4884000|4864000|4888000|4880000|4832000|4812000|376
1381183200000|2013-10-07 22:00:00|4880000|4872000|4884000|4884000|4896000|4888000|4872000|4864000|876
1381269600000|2013-10-08 22:00:00|4880000|4836000|4828000|4820000|4880000|4840000|4820000|4808000|399
1381356000000|2013-10-09 22:00:00|4880000|4824000|4900000|4892000|4912000|4908000|4856000|4820000|1763
1381442400000|2013-10-10 22:00:00|4908000|4896000|4956000|4948000|4956000|4948000|4884000|4864000|959
1381701600000|2013-10-13 22:00:00|4944000|4900000|4956000|4948000|4960000|4956000|4904000|4900000|452
1381788000000|2013-10-14 22:00:00|4972000|4944000|4920000|4920000|5035000|5020000|4904000|4884000|1178
1381874400000|2013-10-15 22:00:00|5000000|4924000|5010000|5005000|5010000|5005000|4908000|4904000|801
1381960800000|2013-10-16 22:00:00|5030000|5010000|4976000|4964000|5030000|5025000|4964000|4960000|911
1382047200000|2013-10-17 22:00:00|5010000|4972000|4968000|4956000|5010000|5000000|4940000|4936000|456
1382306400000|2013-10-20 22:00:00|4996000|4940000|5035000|5020000|5050000|5045000|4980000|4940000|1581
1382392800000|2013-10-21 22:00:00|5040000|5035000|5060000|5050000|5070000|5065000|5030000|5020000|912
1382479200000|2013-10-22 22:00:00|5045000|5035000|5005000|5000000|5045000|5040000|4944000|4928000|941
1382565600000|2013-10-23 22:00:00|5030000|5020000|5060000|5055000|5060000|5055000|4992000|4956000|581
1382652000000|2013-10-24 22:00:00|5065000|5035000|5060000|5050000|5070000|5065000|5040000|5035000|659
1382914800000|2013-10-27 23:00:00|5060000|5025000|4988000|4976000|5065000|5060000|4980000|4968000|808
1383001200000|2013-10-28 23:00:00|4996000|4992000|4972000|4964000|5015000|5010000|4964000|4956000|827
1383087600000|2013-10-29 23:00:00|5000000|4980000|5015000|4996000|5020000|5010000|4988000|4976000|739
1383174000000|2013-10-30 23:00:00|5010000|4984000|4988000|4984000|5015000|5000000|4952000|4940000|465
1383260400000|2013-10-31 23:00:00|5005000|4980000|5010000|5005000|5050000|5035000|4996000|4980000|616
1383519600000|2013-11-03 23:00:00|5035000|5000000|4992000|4984000|5040000|5020000|4984000|4980000|530
1383606000000|2013-11-04 23:00:00|5005000|4980000|4980000|4964000|5010000|5000000|4952000|4948000|776
1383692400000|2013-11-05 23:00:00|5000000|4960000|5000000|4992000|5015000|5005000|4956000|4952000|564
1383778800000|2013-11-06 23:00:00|5020000|5015000|4980000|4972000|5025000|5020000|4980000|4968000|212
1383865200000|2013-11-07 23:00:00|4996000|4968000|5045000|5035000|5055000|5045000|4972000|4956000|605
1384124400000|2013-11-10 23:00:00|5070000|5060000|5120000|5110000|5120000|5115000|5050000|5030000|577
1384210800000|2013-11-11 23:00:00|5115000|5100000|5055000|5045000|5120000|5105000|5025000|5010000|545
1384297200000|2013-11-12 23:00:00|5135000|5130000|5085000|5070000|5150000|5135000|5025000|5020000|721
1384383600000|2013-11-13 23:00:00|5100000|5095000|5210000|5195000|5230000|5225000|5100000|5095000|890
1384470000000|2013-11-14 23:00:00|5230000|5200000|5210000|5205000|5250000|5240000|5205000|5190000|536
1384729200000|2013-11-17 23:00:00|5220000|5220000|5210000|5195000|5240000|5225000|5170000|5165000|301
1384815600000|2013-11-18 23:00:00|5200000|5180000|5185000|5180000|5220000|5215000|5160000|5155000|495
1384902000000|2013-11-19 23:00:00|5180000|5155000|5150000|5140000|5200000|5190000|5135000|5130000|650
1384988400000|2013-11-20 23:00:00|5165000|5145000|5170000|5160000|5175000|5165000|5130000|5120000|210
1385074800000|2013-11-21 23:00:00|5185000|5185000|5055000|5050000|5225000|5220000|5030000|5020000|1186
1385334000000|2013-11-24 23:00:00|5100000|5095000|5130000|5120000|5160000|5155000|5095000|5065000|697
1385420400000|2013-11-25 23:00:00|5140000|5105000|5190000|5180000|5215000|5200000|5120000|5100000|513
1385506800000|2013-11-26 23:00:00|5200000|5175000|5245000|5230000|5260000|5245000|5190000|5175000|674
1385593200000|2013-11-27 23:00:00|5240000|5220000|5215000|5200000|5250000|5245000|5205000|5195000|556
1385679600000|2013-11-28 23:00:00|5225000|5205000|5260000|5245000|5260000|5255000|5220000|5205000|370
1385938800000|2013-12-01 23:00:00|5245000|5230000|5240000|5230000|5270000|5265000|5225000|5215000|466
1386025200000|2013-12-02 23:00:00|5250000|5240000|5185000|5185000|5250000|5240000|5170000|5165000|699
1386111600000|2013-12-03 23:00:00|5175000|5175000|5145000|5130000|5220000|5185000|5100000|5080000|554
1386198000000|2013-12-04 23:00:00|5155000|5135000|5135000|5120000|5155000|5140000|5115000|5105000|605
1386284400000|2013-12-05 23:00:00|5145000|5100000|5160000|5145000|5185000|5170000|5105000|5100000|450
1386543600000|2013-12-08 23:00:00|5170000|5150000|5160000|5150000|5195000|5180000|5150000|5145000|1495
1386630000000|2013-12-09 23:00:00|5190000|5155000|5170000|5155000|5190000|5175000|5150000|5145000|419
1386716400000|2013-12-10 23:00:00|5190000|5150000|5190000|5185000|5190000|5185000|5120000|5100000|719
1386802800000|2013-12-11 23:00:00|5170000|5170000|5160000|5160000|5190000|5175000|5135000|5120000|445
1386889200000|2013-12-12 23:00:00|5185000|5165000|5145000|5145000|5185000|5170000|5125000|5110000|616
1387148400000|2013-12-15 23:00:00|5180000|5145000|5130000|5115000|5180000|5145000|5095000|5090000|1414
1387234800000|2013-12-16 23:00:00|5150000|5130000|5135000|5130000|5160000|5145000|5120000|5110000|614
1387321200000|2013-12-17 23:00:00|5140000|5125000|5230000|5220000|5250000|5240000|5140000|5125000|854
1387407600000|2013-12-18 23:00:00|5255000|5250000|5305000|5290000|5350000|5340000|5255000|5250000|809
1387494000000|2013-12-19 23:00:00|5330000|5285000|5380000|5375000|5390000|5380000|5320000|5250000|1111
1387753200000|2013-12-22 23:00:00|5350000|5330000|5450000|5435000|5450000|5445000|5350000|5325000|236
1388098800000|2013-12-26 23:00:00|5545000|5520000|5580000|5580000|5600000|5585000|5505000|5460000|833
1388358000000|2013-12-29 23:00:00|5585000|5575000|5600000|5590000|5610000|5600000|5580000|5560000|799
1388617200000|2014-01-01 23:00:00|5620000|5595000|5640000|5630000|5660000|5650000|5560000|5550000|829
1388703600000|2014-01-02 23:00:00|5610000|5605000|5725000|5705000|5730000|5710000|5610000|5605000|647
1388962800000|2014-01-05 23:00:00|5800000|5765000|5735000|5725000|5885000|5825000|5730000|5720000|698
1389049200000|2014-01-06 23:00:00|6000000|5985000|5935000|5930000|6040000|6020000|5930000|5925000|1080
1389135600000|2014-01-07 23:00:00|5980000|5965000|5975000|5960000|6015000|6005000|5925000|5905000|1270
1389222000000|2014-01-08 23:00:00|6005000|5950000|6005000|6005000|6045000|6035000|5950000|5935000|725
1389308400000|2014-01-09 23:00:00|6025000|6010000|6115000|6105000|6150000|6130000|6025000|6010000|872
1389567600000|2014-01-12 23:00:00|6185000|6155000|6240000|6235000|6335000|6315000|6160000|6150000|1260
1389654000000|2014-01-13 23:00:00|6255000|6250000|6365000|6360000|6385000|6365000|6175000|6170000|1078
1389740400000|2014-01-14 23:00:00|6370000|6365000|6420000|6410000|6475000|6460000|6360000|6340000|1378
1389826800000|2014-01-15 23:00:00|6465000|6430000|6300000|6300000|6465000|6435000|6300000|6300000|652
1389913200000|2014-01-16 23:00:00|6435000|6315000|6280000|6265000|6435000|6320000|6255000|6250000|829
1390172400000|2014-01-19 23:00:00|6350000|6250000|6225000|6215000|6350000|6250000|6220000|6215000|632
1390258800000|2014-01-20 23:00:00|6270000|6220000|6255000|6250000|6300000|6290000|6230000|6215000|579
1390345200000|2014-01-21 23:00:00|6310000|6255000|6240000|6225000|6315000|6305000|6200000|6190000|558
1390431600000|2014-01-22 23:00:00|6235000|6215000|6250000|6240000|6385000|6370000|6225000|6215000|1108
1390518000000|2014-01-23 23:00:00|6325000|6260000|6190000|6190000|6325000|6310000|6175000|6160000|896
1390777200000|2014-01-26 23:00:00|6150000|6120000|5950000|5950000|6150000|6140000|5940000|5930000|2166
1390863600000|2014-01-27 23:00:00|6020000|5945000|6050000|6040000|6095000|6080000|5980000|5945000|545
1390950000000|2014-01-28 23:00:00|6095000|6045000|5980000|5960000|6110000|6100000|5925000|5920000|1382
1391036400000|2014-01-29 23:00:00|5985000|5950000|6035000|6020000|6050000|6040000|5900000|5890000|819
1391122800000|2014-01-30 23:00:00|6000000|5990000|5925000|5905000|6070000|6000000|5905000|5890000|728
1391382000000|2014-02-02 23:00:00|5965000|5950000|5885000|5880000|5990000|5970000|5860000|5850000|743
1391468400000|2014-02-03 23:00:00|5850000|5810000|5775000|5765000|5870000|5825000|5750000|5745000|1310
1391554800000|2014-02-04 23:00:00|5810000|5800000|5775000|5760000|5820000|5805000|5760000|5750000|689
1391641200000|2014-02-05 23:00:00|5840000|5785000|5830000|5815000|5860000|5855000|5800000|5785000|2045
1391727600000|2014-02-06 23:00:00|5890000|5875000|6000000|5985000|6000000|5990000|5890000|5875000|860
1391986800000|2014-02-09 23:00:00|6100000|6025000|6030000|6015000|6100000|6060000|6010000|6000000|380
1392073200000|2014-02-10 23:00:00|6085000|6065000|6095000|6085000|6105000|6100000|6060000|6050000|574
1392159600000|2014-02-11 23:00:00|6145000|6120000|6140000|6130000|6180000|6165000|6080000|6065000|716
1392246000000|2014-02-12 23:00:00|6180000|6125000|6110000|6095000|6180000|6150000|6105000|6090000|412
1392332400000|2014-02-13 23:00:00|6115000|6105000|6175000|6160000|6175000|6170000|6100000|6090000|313
1392591600000|2014-02-16 23:00:00|6170000|6160000|6180000|6170000|6220000|6215000|6170000|6160000|276
1392678000000|2014-02-17 23:00:00|6180000|6170000|6160000|6145000|6195000|6175000|6105000|6095000|460
1392764400000|2014-02-18 23:00:00|6160000|6145000|6185000|6175000|6185000|6175000|6110000|6100000|766
1392850800000|2014-02-19 23:00:00|6185000|6175000|6165000|6160000|6185000|6175000|6105000|6100000|760
1392937200000|2014-02-20 23:00:00|6165000|6160000|6220000|6220000|6280000|6235000|6165000|6115000|1412
1393196400000|2014-02-23 23:00:00|0|0|6315000|6305000|6320000|6310000|0|0|1171
1393282800000|2014-02-24 23:00:00|6315000|6305000|6360000|6350000|6420000|6410000|6315000|6295000|1188
1393369200000|2014-02-25 23:00:00|6360000|6350000|6310000|6290000|6420000|6410000|6285000|6280000|1126
1393455600000|2014-02-26 23:00:00|6310000|6290000|6155000|6145000|6310000|6290000|6050000|6045000|4315
1393542000000|2014-02-27 23:00:00|6155000|6145000|6360000|6360000|6360000|6360000|6155000|6145000|1398
1393801200000|2014-03-02 23:00:00|6360000|6360000|6150000|6140000|6360000|6360000|6115000|6105000|1620
1393887600000|2014-03-03 23:00:00|6150000|6140000|6350000|6340000|6360000|6355000|6150000|6140000|1125
1393974000000|2014-03-04 23:00:00|6350000|6340000|6320000|6310000|6390000|6385000|6295000|6285000|829
1394060400000|2014-03-05 23:00:00|6320000|6310000|6325000|6310000|6380000|6375000|6295000|6290000|1073
1394146800000|2014-03-06 23:00:00|6325000|6310000|6225000|6215000|6325000|6310000|6215000|6210000|1024
1394406000000|2014-03-09 23:00:00|6220000|6210000|6150000|6140000|6250000|6220000|6140000|6130000|1041
1394492400000|2014-03-10 23:00:00|6150000|6140000|6235000|6220000|6240000|6230000|6150000|6135000|1043
1394578800000|2014-03-11 23:00:00|6235000|6220000|6020000|6005000|6235000|6220000|5970000|5950000|11019
1394665200000|2014-03-12 23:00:00|6020000|6005000|5985000|5980000|6070000|6060000|5980000|5975000|2613
1394751600000|2014-03-13 23:00:00|5985000|5980000|5865000|5855000|5985000|5980000|5810000|5800000|2384
1395010800000|2014-03-16 23:00:00|5900000|5825000|5905000|5890000|5940000|5930000|5845000|5815000|1056
1395097200000|2014-03-17 23:00:00|5945000|5920000|5925000|5910000|5945000|5925000|5850000|5840000|1645
1395183600000|2014-03-18 23:00:00|5950000|5875000|5935000|5920000|5980000|5975000|5900000|5875000|1742
1395270000000|2014-03-19 23:00:00|5920000|5880000|5850000|5840000|5930000|5915000|5830000|5820000|1322
1395356400000|2014-03-20 23:00:00|5980000|5965000|5950000|5935000|6015000|6000000|5925000|5920000|1204
1395615600000|2014-03-23 23:00:00|5925000|5920000|5875000|5870000|5985000|5955000|5865000|5860000|677
1395702000000|2014-03-24 23:00:00|5920000|5855000|5905000|5890000|5920000|5910000|5875000|5855000|732
1395788400000|2014-03-25 23:00:00|5950000|5910000|5950000|5935000|5970000|5965000|5930000|5910000|1342
1395874800000|2014-03-26 23:00:00|5955000|5945000|5970000|5965000|5975000|5970000|5925000|5920000|1041
1395961200000|2014-03-27 23:00:00|6010000|6005000|6140000|6125000|6140000|6135000|6010000|6005000|2651
1396216800000|2014-03-30 22:00:00|6250000|6240000|6270000|6260000|6290000|6285000|6230000|6200000|3557
1396303200000|2014-03-31 22:00:00|6180000|6155000|6175000|6170000|6200000|6195000|6150000|6130000|2264
1396389600000|2014-04-01 22:00:00|6200000|6190000|6280000|6275000|6290000|6280000|6200000|6190000|1922
1396476000000|2014-04-02 22:00:00|6300000|6280000|6350000|6340000|6360000|6350000|6260000|6250000|1910
1396562400000|2014-04-03 22:00:00|1308000|1300000|1258000|1256000|1308000|1300000|1251000|1249000|8886
1396821600000|2014-04-06 22:00:00|1242000|1240000|1229000|1226000|1242000|1240000|1224000|1210000|8435
1396908000000|2014-04-07 22:00:00|1240000|1235000|1220000|1217000|1244000|1239000|1209000|1206000|6019
1396994400000|2014-04-08 22:00:00|1240000|1230000|1229000|1226000|1242000|1233000|1219000|1217000|2560
1397080800000|2014-04-09 22:00:00|1234000|1230000|1208000|1206000|1234000|1230000|1207000|1206000|3467
1397167200000|2014-04-10 22:00:00|1193000|1190000|1195000|1194000|1195000|1194000|1167000|1166000|10930
1397426400000|2014-04-13 22:00:00|1174000|1170000|1164000|1162000|1188000|1184000|1152000|1151000|7600
1397512800000|2014-04-14 22:00:00|1178000|1175000|1159000|1158000|1186000|1184000|1152000|1151000|4040
1397599200000|2014-04-15 22:00:00|1179000|1167000|1184000|1182000|1184000|1183000|1162000|1161000|6923
1398117600000|2014-04-21 22:00:00|1199000|1188000|1200000|1198000|1200000|1199000|1181000|1178000|3268
1398204000000|2014-04-22 22:00:00|1199000|1194000|1187000|1185000|1205000|1203000|1185000|1182000|2738
1398290400000|2014-04-23 22:00:00|1198000|1190000|1183000|1181000|1200000|1199000|1180000|1179000|3744
1398376800000|2014-04-24 22:00:00|1189000|1185000|1177000|1174000|1189000|1186000|1175000|1174000|4616
1398636000000|2014-04-27 22:00:00|1178000|1172000|1185000|1183000|1192000|1185000|1176000|1171000|2603
1398722400000|2014-04-28 22:00:00|1190000|1181000|1210000|1206000|1212000|1211000|1190000|1181000|6077
1398808800000|2014-04-29 22:00:00|1207000|1201000|1221000|1217000|1225000|1222000|1207000|1201000|3906
1398895200000|2014-04-30 22:00:00|1230000|1216000|1224000|1222000|1230000|1223000|1215000|1210000|1425
1398981600000|2014-05-01 22:00:00|1228000|1221000|1223000|1219000|1231000|1230000|1219000|1218000|3642
1399240800000|2014-05-04 22:00:00|1229000|1227000|1222000|1221000|1230000|1228000|1210000|1209000|4382
1399327200000|2014-05-05 22:00:00|1228000|1225000|1217000|1214000|1230000|1228000|1215000|1213000|4071
1399413600000|2014-05-06 22:00:00|1210000|1205000|1205000|1203000|1215000|1213000|1203000|1201000|3676
1399500000000|2014-05-07 22:00:00|1207000|1200000|1209000|1207000|1215000|1214000|1198000|1196000|2644
1399586400000|2014-05-08 22:00:00|1215000|1210000|1219000|1218000|1222000|1221000|1205000|1204000|2548
1399845600000|2014-05-11 22:00:00|1223000|1221000|1245000|1244000|1249000|1248000|1220000|1219000|5201
1399932000000|2014-05-12 22:00:00|1247000|1240000|1247000|1245000|1250000|1249000|1234000|1233000|2861
1400018400000|2014-05-13 22:00:00|1250000|1244000|1258000|1256000|1259000|1258000|1247000|1244000|6432
1400104800000|2014-05-14 22:00:00|1257000|1251000|1253000|1250000|1257000|1254000|1245000|1244000|3824
1400450400000|2014-05-18 22:00:00|1252000|1244000|1247000|1247000|1268000|1267000|1242000|1240000|3628
1400536800000|2014-05-19 22:00:00|1257000|1250000|1263000|1261000|1272000|1271000|1248000|1247000|6109
1400623200000|2014-05-20 22:00:00|1299000|1295000|1307000|1306000|1308000|1307000|1283000|1282000|21114
1400709600000|2014-05-21 22:00:00|1320000|1316000|1323000|1320000|1360000|1359000|1316000|1315000|11178
1400796000000|2014-05-22 22:00:00|1330000|1324000|1326000|1324000|1332000|1329000|1318000|1316000|6787
1401055200000|2014-05-25 22:00:00|1337000|1330000|1338000|1336000|1338000|1337000|1330000|1329000|4914
1401141600000|2014-05-26 22:00:00|1336000|1331000|1345000|1344000|1355000|1349000|1332000|1331000|5045
1401228000000|2014-05-27 22:00:00|1349000|1346000|1348000|1346000|1354000|1352000|1343000|1336000|9894
1401660000000|2014-06-01 22:00:00|1370000|1360000|1349000|1348000|1370000|1366000|1344000|1343000|7655
1401746400000|2014-06-02 22:00:00|1360000|1351000|1340000|1337000|1360000|1356000|1335000|1334000|7625
1401832800000|2014-06-03 22:00:00|1332000|1331000|1336000|1335000|1339000|1338000|1325000|1323000|3962
1402005600000|2014-06-05 22:00:00|1369000|1351000|1370000|1368000|1375000|1374000|1353000|1350000|6249
1402351200000|2014-06-09 22:00:00|1363000|1357000|1377000|1377000|1380000|1379000|1360000|1355000|7031
1402437600000|2014-06-10 22:00:00|1381000|1380000|1360000|1358000|1382000|1380000|1356000|1354000|12855
1402524000000|2014-06-11 22:00:00|1355000|1354000|1355000|1354000|1362000|1360000|1350000|1349000|3733
1402610400000|2014-06-12 22:00:00|1354000|1349000|1356000|1354000|1358000|1356000|1343000|1342000|4291
1402869600000|2014-06-15 22:00:00|1354000|1345000|1339000|1337000|1354000|1351000|1338000|1337000|3308
1402956000000|2014-06-16 22:00:00|1337000|1335000|1271000|1270000|1343000|1341000|1233000|1232000|16155
1403042400000|2014-06-17 22:00:00|1283000|1280000|1300000|1299000|1303000|1302000|1279000|1277000|8832
1403128800000|2014-06-18 22:00:00|1314000|1310000|1300000|1298000|1315000|1310000|1289000|1288000|3900
1403215200000|2014-06-19 22:00:00|1298000|1297000|1283000|1280000|1304000|1299000|1277000|1275000|4698
1403474400000|2014-06-22 22:00:00|1292000|1281000|1281000|1279000|1292000|1289000|1276000|1275000|5390
1403560800000|2014-06-23 22:00:00|1287000|1275000|1273000|1270000|1287000|1281000|1261000|1260000|2803
1403647200000|2014-06-24 22:00:00|1267000|1265000|1262000|1262000|1275000|1274000|1250000|1249000|5168
1403733600000|2014-06-25 22:00:00|1266000|1259000|1270000|1268000|1280000|1278000|1259000|1258000|4191
1403820000000|2014-06-26 22:00:00|1281000|1264000|1276000|1274000|1281000|1278000|1266000|1261000|2934
1404079200000|2014-06-29 22:00:00|1281000|1278000|1280000|1280000|1291000|1290000|1277000|1276000|3542
1404165600000|2014-06-30 22:00:00|1285000|1282000|1295000|1293000|1299000|1298000|1280000|1278000|2133
1404252000000|2014-07-01 22:00:00|1299000|1295000|1314000|1313000|1319000|1318000|1295000|1294000|4318
1404338400000|2014-07-02 22:00:00|1320000|1319000|1320000|1318000|1328000|1327000|1313000|1312000|4838
1404424800000|2014-07-03 22:00:00|1318000|1314000|1318000|1316000|1323000|1321000|1313000|1312000|2740
1404684000000|2014-07-06 22:00:00|1319000|1314000|1298000|1295000|1320000|1314000|1291000|1287000|1693
1404770400000|2014-07-07 22:00:00|1300000|1296000|1275000|1272000|1300000|1297000|1273000|1272000|6581
1404856800000|2014-07-08 22:00:00|1276000|1274000|1272000|1271000|1286000|1282000|1268000|1266000|4435
1404943200000|2014-07-09 22:00:00|1294000|1282000|1272000|1270000|1306000|1305000|1257000|1256000|4006
1405029600000|2014-07-10 22:00:00|1270000|1261000|1277000|1274000|1283000|1282000|1268000|1261000|1946
1405288800000|2014-07-13 22:00:00|1280000|1276000|1282000|1280000|1286000|1285000|1277000|1276000|1518
1405375200000|2014-07-14 22:00:00|1284000|1279000|1271000|1270000|1284000|1279000|1267000|1265000|1702
1405461600000|2014-07-15 22:00:00|1275000|1271000|1277000|1275000|1286000|1285000|1273000|1271000|2041
1405548000000|2014-07-16 22:00:00|1280000|1277000|1272000|1269000|1280000|1279000|1266000|1265000|2301
1405634400000|2014-07-17 22:00:00|1266000|1265000|1263000|1262000|1270000|1268000|1259000|1258000|4665
1405893600000|2014-07-20 22:00:00|1278000|1265000|1252000|1250000|1279000|1267000|1251000|1250000|2262
1405980000000|2014-07-21 22:00:00|1260000|1252000|1263000|1260000|1266000|1264000|1253000|1252000|4548
1406066400000|2014-07-22 22:00:00|1264000|1263000|1283000|1282000|1287000|1286000|1264000|1260000|5669
1406152800000|2014-07-23 22:00:00|1293000|1286000|1281000|1279000|1293000|1288000|1268000|1267000|4679
1406239200000|2014-07-24 22:00:00|1276000|1272000|1269000|1266000|1280000|1276000|1259000|1258000|2412
1406498400000|2014-07-27 22:00:00|1275000|1270000|1265000|1263000|1275000|1271000|1261000|1260000|2009
1406584800000|2014-07-28 22:00:00|1270000|1264000|1260000|1258000|1270000|1269000|1258000|1256000|1665
1406671200000|2014-07-29 22:00:00|1270000|1259000|1264000|1263000|1275000|1272000|1255000|1254000|3504
1406757600000|2014-07-30 22:00:00|1270000|1260000|1255000|1254000|1270000|1264000|1246000|1245000|9241
1406844000000|2014-07-31 22:00:00|1250000|1247000|1222000|1219000|1250000|1248000|1212000|1210000|8295
1407103200000|2014-08-03 22:00:00|1230000|1225000|1222000|1220000|1235000|1234000|1216000|1215000|6283
1407189600000|2014-08-04 22:00:00|1229000|1221000|1234000|1233000|1242000|1241000|1227000|1221000|4233
1407276000000|2014-08-05 22:00:00|1230000|1226000|1233000|1231000|1234000|1233000|1207000|1206000|3292
1407362400000|2014-08-06 22:00:00|1236000|1232000|1222000|1220000|1239000|1238000|1220000|1218000|3787
1407448800000|2014-08-07 22:00:00|1200000|1196000|1215000|1214000|1220000|1218000|1187000|1185000|7155
1407708000000|2014-08-10 22:00:00|1229000|1221000|1235000|1234000|1235000|1234000|1221000|1218000|4088
1407794400000|2014-08-11 22:00:00|1240000|1235000|1246000|1244000|1246000|1245000|1235000|1233000|1902
1407880800000|2014-08-12 22:00:00|1259000|1250000|1262000|1261000|1265000|1263000|1248000|1245000|2517
1407967200000|2014-08-13 22:00:00|1265000|1260000|1267000|1265000|1273000|1272000|1260000|1258000|5531
1408053600000|2014-08-14 22:00:00|1270000|1269000|1280000|1278000|1290000|1289000|1269000|1264000|4339
1408312800000|2014-08-17 22:00:00|1289000|1281000|1292000|1290000|1296000|1294000|1283000|1280000|4946
1408399200000|2014-08-18 22:00:00|1365000|1361000|1359000|1356000|1365000|1363000|1344000|1343000|13776
1408485600000|2014-08-19 22:00:00|1356000|1355000|1370000|1369000|1370000|1369000|1344000|1343000|9849
1408572000000|2014-08-20 22:00:00|1373000|1370000|1388000|1386000|1389000|1388000|1373000|1370000|9754
1408658400000|2014-08-21 22:00:00|1389000|1385000|1385000|1384000|1394000|1393000|1369000|1367000|7440
1408917600000|2014-08-24 22:00:00|1390000|1388000|1391000|1388000|1394000|1392000|1385000|1384000|4871
1409004000000|2014-08-25 22:00:00|1394000|1390000|1396000|1394000|1398000|1397000|1378000|1377000|6510
1409090400000|2014-08-26 22:00:00|1399000|1392000|1395000|1392000|1402000|1401000|1384000|1383000|7499
1409176800000|2014-08-27 22:00:00|1397000|1396000|1383000|1380000|1402000|1401000|1369000|1366000|12733
1409263200000|2014-08-28 22:00:00|1391000|1383000|1382000|1380000|1392000|1390000|1361000|1360000|17411
1409522400000|2014-08-31 22:00:00|1381000|1375000|1361000|1360000|1382000|1375000|1352000|1350000|7875
1409608800000|2014-09-01 22:00:00|1376000|1370000|1379000|1378000|1384000|1383000|1369000|1368000|6325
1409695200000|2014-09-02 22:00:00|1387000|1381000|1391000|1388000|1394000|1392000|1382000|1380000|6910
1409781600000|2014-09-03 22:00:00|1389000|1380000|1406000|1403000|1406000|1405000|1382000|1380000|6922
1409868000000|2014-09-04 22:00:00|1404000|1390000|1414000|1412000|1415000|1412000|1398000|1390000|8953
1410127200000|2014-09-07 22:00:00|1420000|1410000|1422000|1420000|1427000|1423000|1415000|1410000|4344
1410213600000|2014-09-08 22:00:00|1423000|1418000|1431000|1429000|1438000|1437000|1421000|1418000|8601
1410300000000|2014-09-09 22:00:00|1433000|1431000|1434000|1431000|1438000|1437000|1425000|1424000|7281
1410386400000|2014-09-10 22:00:00|1435000|1421000|1424000|1422000|1438000|1436000|1423000|1420000|4712
1410472800000|2014-09-11 22:00:00|1429000|1420000|1428000|1426000|1434000|1433000|1425000|1420000|3778
1410732000000|2014-09-14 22:00:00|1432000|1425000|1428000|1426000|1437000|1433000|1419000|1418000|5039
1410818400000|2014-09-15 22:00:00|1434000|1432000|1414000|1412000|1434000|1432000|1411000|1410000|6029
1410904800000|2014-09-16 22:00:00|1429000|1417000|1455000|1454000|1458000|1457000|1426000|1417000|13036
1410991200000|2014-09-17 22:00:00|1466000|1457000|1444000|1442000|1479000|1478000|1439000|1438000|11706
1411077600000|2014-09-18 22:00:00|1466000|1456000|1461000|1460000|1467000|1465000|1446000|1445000|10270
1411336800000|2014-09-21 22:00:00|1464000|1461000|1460000|1459000|1475000|1471000|1453000|1452000|8115
1411423200000|2014-09-22 22:00:00|1468000|1467000|1446000|1445000|1470000|1467000|1441000|1440000|7949
1411509600000|2014-09-23 22:00:00|1449000|1441000|1401000|1399000|1449000|1441000|1397000|1395000|9304
1411596000000|2014-09-24 22:00:00|1429000|1407000|1383000|1380000|1430000|1410000|1378000|1375000|8813
1411682400000|2014-09-25 22:00:00|1394000|1388000|1399000|1398000|1412000|1411000|1386000|1385000|7409
1411941600000|2014-09-28 22:00:00|1401000|1399000|1372000|1370000|1405000|1400000|1367000|1366000|3846
1412028000000|2014-09-29 22:00:00|1379000|1375000|1357000|1355000|1380000|1378000|1355000|1354000|6189
1412114400000|2014-09-30 22:00:00|1368000|1356000|1345000|1343000|1372000|1371000|1340000|1339000|5569
1412200800000|2014-10-01 22:00:00|1350000|1344000|1308000|1306000|1353000|1350000|1307000|1306000|8034
1412287200000|2014-10-02 22:00:00|1340000|1339000|1340000|1339000|1350000|1343000|1326000|1323000|6412
1412546400000|2014-10-05 22:00:00|1350000|1344000|1335000|1333000|1356000|1354000|1331000|1330000|5648
1412632800000|2014-10-06 22:00:00|1336000|1332000|1311000|1310000|1336000|1334000|1294000|1291000|5190
1412719200000|2014-10-07 22:00:00|1303000|1290000|1275000|1273000|1312000|1310000|1271000|1270000|11686
1412805600000|2014-10-08 22:00:00|1335000|1330000|1272000|1271000|1335000|1330000|1268000|1267000|7130
1412892000000|2014-10-09 22:00:00|1260000|1255000|1247000|1244000|1260000|1259000|1226000|1225000|8753
1413151200000|2014-10-12 22:00:00|1225000|1222000|1242000|1239000|1254000|1252000|1213000|1212000|7995
1413237600000|2014-10-13 22:00:00|1233000|1230000|1238000|1236000|1244000|1243000|1215000|1213000|7552
1413324000000|2014-10-14 22:00:00|1242000|1237000|1199000|1196000|1247000|1246000|1185000|1184000|7384
1413410400000|2014-10-15 22:00:00|1210000|1204000|1176000|1173000|1213000|1210000|1138000|1137000|11197
1413496800000|2014-10-16 22:00:00|1190000|1178000|1200000|1198000|1205000|1204000|1174000|1172000|8037
1413756000000|2014-10-19 22:00:00|1212000|1211000|1214000|1211000|1226000|1225000|1202000|1200000|7218
1413842400000|2014-10-20 22:00:00|1220000|1215000|1254000|1251000|1254000|1253000|1207000|1206000|6894
1413928800000|2014-10-21 22:00:00|1270000|1269000|1282000|1279000|1285000|1284000|1269000|1265000|6150
1414015200000|2014-10-22 22:00:00|1281000|1270000|1290000|1289000|1291000|1289000|1263000|1262000|4831
1414101600000|2014-10-23 22:00:00|1294000|1290000|1284000|1281000|1295000|1291000|1282000|1281000|3811
1414364400000|2014-10-26 23:00:00|1301000|1300000|1295000|1292000|1308000|1305000|1291000|1290000|3438
1414450800000|2014-10-27 23:00:00|1309000|1298000|1307000|1304000|1315000|1314000|1300000|1298000|4142
1414537200000|2014-10-28 23:00:00|1305000|1296000|1332000|1331000|1335000|1333000|1301000|1291000|3983
1414623600000|2014-10-29 23:00:00|1330000|1322000|1325000|1322000|1347000|1339000|1307000|1306000|5162
1414710000000|2014-10-30 23:00:00|1350000|1345000|1342000|1341000|1362000|1357000|1331000|1330000|5756
1414969200000|2014-11-02 23:00:00|1340000|1338000|1328000|1325000|1355000|1354000|1324000|1322000|5147
1415055600000|2014-11-03 23:00:00|1325000|1321000|1312000|1311000|1344000|1343000|1311000|1310000|6520
1415142000000|2014-11-04 23:00:00|1311000|1310000|1265000|1263000|1314000|1311000|1259000|1257000|10403
1415228400000|2014-11-05 23:00:00|1264000|1260000|1274000|1272000|1279000|1278000|1254000|1252000|5900
1415314800000|2014-11-06 23:00:00|1279000|1276000|1269000|1267000|1284000|1283000|1261000|1260000|4516
1415574000000|2014-11-09 23:00:00|1280000|1272000|1295000|1293000|1295000|1293000|1271000|1269000|5589
1415660400000|2014-11-10 23:00:00|1310000|1309000|1258000|1255000|1311000|1309000|1196000|1194000|18291
1415746800000|2014-11-11 23:00:00|1265000|1260000|1223000|1222000|1265000|1262000|1219000|1218000|10552
1415833200000|2014-11-12 23:00:00|1237000|1226000|1221000|1219000|1237000|1230000|1211000|1210000|4117
1415919600000|2014-11-13 23:00:00|1220000|1220000|1214000|1212000|1220000|1220000|1191000|1190000|8218
1416178800000|2014-11-16 23:00:00|1205000|1201000|1201000|1199000|1210000|1209000|1194000|1192000|5922
1416265200000|2014-11-17 23:00:00|1208000|1207000|1229000|1227000|1234000|1233000|1201000|1200000|4617
1416351600000|2014-11-18 23:00:00|1236000|1232000|1236000|1234000|1240000|1239000|1220000|1218000|3474
1416438000000|2014-11-19 23:00:00|1235000|1230000|1214000|1213000|1238000|1234000|1213000|1212000|4612
1416524400000|2014-11-20 23:00:00|1242000|1240000|1231000|1229000|1245000|1244000|1224000|1222000|6068
1416783600000|2014-11-23 23:00:00|1235000|1231000|1246000|1244000|1250000|1249000|1224000|1222000|4510
1416870000000|2014-11-24 23:00:00|1247000|1243000|1261000|1259000|1261000|1259000|1239000|1238000|4282
1416956400000|2014-11-25 23:00:00|1267000|1258000|1268000|1266000|1274000|1272000|1257000|1254000|5612
1417042800000|2014-11-26 23:00:00|1269000|1260000|1233000|1232000|1269000|1266000|1233000|1232000|3817
1417129200000|2014-11-27 23:00:00|1231000|1230000|1221000|1219000|1232000|1230000|1190000|1188000|9434
1417388400000|2014-11-30 23:00:00|1204000|1202000|1195000|1193000|1208000|1207000|1194000|1192000|6600
1417474800000|2014-12-01 23:00:00|1209000|1194000|1192000|1190000|1225000|1222000|1191000|1190000|8415
1417561200000|2014-12-02 23:00:00|1205000|1201000|1196000|1195000|1214000|1209000|1196000|1194000|6786
1417647600000|2014-12-03 23:00:00|1205000|1200000|1182000|1180000|1209000|1207000|1180000|1178000|7635
1417734000000|2014-12-04 23:00:00|1201000|1190000|1177000|1175000|1201000|1195000|1176000|1175000|5938
1417993200000|2014-12-07 23:00:00|1186000|1173000|1171000|1169000|1186000|1176000|1162000|1161000|6656
1418079600000|2014-12-08 23:00:00|1160000|1153000|1151000|1149000|1161000|1154000|1118000|1117000|12547
1418166000000|2014-12-09 23:00:00|1150000|1145000|1140000|1137000|1169000|1167000|1138000|1137000|6842
1418252400000|2014-12-10 23:00:00|1134000|1130000|1092000|1090000|1146000|1133000|1091000|1090000|11514
1418338800000|2014-12-11 23:00:00|1089000|1087000|1114000|1113000|1120000|1119000|1084000|1080000|7192
1418598000000|2014-12-14 23:00:00|1116000|1114000|1109000|1107000|1125000|1124000|1098000|1095000|6401
1418684400000|2014-12-15 23:00:00|1110000|1105000|1082000|1080000|1110000|1106000|1074000|1073000|13189
1418770800000|2014-12-16 23:00:00|1081000|1079000|1112000|1109000|1121000|1119000|1078000|1074000|7753
1418857200000|2014-12-17 23:00:00|1140000|1131000|1169000|1167000|1175000|1174000|1139000|1130000|5575
1418943600000|2014-12-18 23:00:00|1182000|1175000|1175000|1172000|1188000|1187000|1164000|1163000|5759
1419202800000|2014-12-21 23:00:00|1183000|1180000|1190000|1189000|1194000|1193000|1182000|1178000|5386
1419289200000|2014-12-22 23:00:00|1189000|1182000|1200000|1197000|1203000|1201000|1187000|1182000|5731
1419807600000|2014-12-28 23:00:00|1220000|1207000|1204000|1203000|1220000|1211000|1201000|1199000|3666
1419894000000|2014-12-29 23:00:00|1206000|1190000|1200000|1198000|1206000|1201000|1196000|1189000|2657
1420153200000|2015-01-01 23:00:00|1213000|1212000|1213000|1211000|1218000|1215000|1200000|1199000|4054
1420412400000|2015-01-04 23:00:00|1215000|1214000|1174000|1172000|1217000|1214000|1172000|1170000|4425
1420498800000|2015-01-05 23:00:00|1169000|1166000|1161000|1160000|1172000|1168000|1151000|1150000|4150
1420585200000|2015-01-06 23:00:00|1160000|1159000|1164000|1162000|1175000|1171000|1154000|1152000|5568
1420671600000|2015-01-07 23:00:00|1185000|1179000|1199000|1196000|1200000|1198000|1170000|1164000|7371
1420758000000|2015-01-08 23:00:00|1197000|1195000|1196000|1194000|1207000|1205000|1194000|1192000|4065
1421017200000|2015-01-11 23:00:00|1197000|1195000|1191000|1188000|1205000|1204000|1186000|1185000|3907
1421103600000|2015-01-12 23:00:00|1199000|1194000|1224000|1221000|1224000|1223000|1190000|1188000|7367
1421190000000|2015-01-13 23:00:00|1215000|1211000|1195000|1194000|1215000|1211000|1193000|1191000|5491
1421276400000|2015-01-14 23:00:00|1199000|1198000|1224000|1222000|1224000|1222000|1184000|1182000|5536
1421362800000|2015-01-15 23:00:00|1216000|1211000|1217000|1215000|1220000|1216000|1198000|1197000|2754
1421622000000|2015-01-18 23:00:00|1223000|1220000|1233000|1231000|1235000|1233000|1221000|1220000|4124
1421708400000|2015-01-19 23:00:00|1242000|1240000|1238000|1236000|1243000|1241000|1232000|1230000|5040
1421794800000|2015-01-20 23:00:00|1240000|1238000|1257000|1254000|1257000|1255000|1233000|1232000|5313
1421881200000|2015-01-21 23:00:00|1260000|1259000|1271000|1269000|1272000|1271000|1253000|1251000|6648
1421967600000|2015-01-22 23:00:00|1284000|1280000|1286000|1283000|1298000|1296000|1283000|1280000|6104
1422226800000|2015-01-25 23:00:00|1293000|1288000|1301000|1299000|1302000|1301000|1270000|1261000|4039
1422313200000|2015-01-26 23:00:00|1305000|1304000|1277000|1275000|1308000|1306000|1274000|1272000|3816
1422399600000|2015-01-27 23:00:00|1284000|1276000|1303000|1301000|1312000|1311000|1280000|1275000|5638
1422486000000|2015-01-28 23:00:00|1300000|1294000|1281000|1278000|1300000|1294000|1276000|1275000|3668
1422572400000|2015-01-29 23:00:00|1297000|1290000|1299000|1297000|1309000|1308000|1284000|1281000|7141
1422831600000|2015-02-01 23:00:00|1305000|1300000|1296000|1294000|1307000|1306000|1286000|1285000|4383
1422918000000|2015-02-02 23:00:00|1306000|1291000|1322000|1319000|1322000|1321000|1302000|1291000|6290
1423004400000|2015-02-03 23:00:00|1321000|1315000|1303000|1302000|1322000|1318000|1295000|1293000|6038
1423090800000|2015-02-04 23:00:00|1306000|1293000|1303000|1301000|1311000|1305000|1288000|1286000|3901
1423177200000|2015-02-05 23:00:00|1302000|1299000|1308000|1306000|1319000|1318000|1301000|1299000|5543
1423436400000|2015-02-08 23:00:00|1304000|1299000|1287000|1285000|1308000|1303000|1285000|1284000|5670
1423522800000|2015-02-09 23:00:00|1290000|1287000|1264000|1263000|1290000|1287000|1264000|1263000|4293
1423609200000|2015-02-10 23:00:00|1265000|1260000|1243000|1241000|1269000|1265000|1241000|1240000|4876
1423695600000|2015-02-11 23:00:00|1249000|1244000|1265000|1262000|1274000|1273000|1244000|1241000|5802
1423782000000|2015-02-12 23:00:00|1279000|1277000|1299000|1297000|1299000|1297000|1273000|1270000|6567
1424041200000|2015-02-15 23:00:00|1298000|1297000|1323000|1322000|1328000|1327000|1289000|1287000|6395
1424127600000|2015-02-16 23:00:00|1324000|1320000|1340000|1339000|1353000|1351000|1318000|1312000|5757
1424214000000|2015-02-17 23:00:00|1343000|1340000|1364000|1362000|1385000|1383000|1343000|1340000|9613
1424300400000|2015-02-18 23:00:00|1355000|1354000|1363000|1361000|1373000|1371000|1342000|1340000|5904
1424386800000|2015-02-19 23:00:00|1369000|1360000|1367000|1366000|1375000|1373000|1356000|1355000|7908
1424646000000|2015-02-22 23:00:00|1374000|1372000|1367000|1365000|1396000|1393000|1357000|1356000|9055
1424732400000|2015-02-23 23:00:00|1350000|1345000|1345000|1344000|1363000|1360000|1322000|1321000|12622
1424818800000|2015-02-24 23:00:00|1387000|1382000|1465000|1463000|1466000|1465000|1387000|1382000|31713
1424905200000|2015-02-25 23:00:00|1470000|1469000|1467000|1465000|1521000|1519000|1443000|1441000|15716
1424991600000|2015-02-26 23:00:00|1479000|1470000|1486000|1483000|1501000|1499000|1474000|1470000|7492
1425250800000|2015-03-01 23:00:00|1484000|1482000|1468000|1467000|1500000|1499000|1465000|1464000|5364
1425337200000|2015-03-02 23:00:00|1474000|1470000|1459000|1457000|1478000|1476000|1457000|1455000|5685
1425423600000|2015-03-03 23:00:00|1455000|1454000|1445000|1443000|1455000|1454000|1436000|1435000|4431
1425510000000|2015-03-04 23:00:00|1447000|1440000|1467000|1465000|1474000|1473000|1447000|1440000|7953
1425596400000|2015-03-05 23:00:00|1470000|1464000|1458000|1454000|1477000|1475000|1454000|1452000|4855
1425855600000|2015-03-08 23:00:00|1462000|1460000|1483000|1480000|1490000|1489000|1446000|1445000|5706
1425942000000|2015-03-09 23:00:00|1489000|1482000|1470000|1467000|1490000|1484000|1458000|1457000|5995
1426028400000|2015-03-10 23:00:00|1469000|1460000|1475000|1474000|1481000|1480000|1464000|1460000|6336
1426114800000|2015-03-11 23:00:00|1476000|1470000|1481000|1478000|1490000|1489000|1471000|1466000|7732
1426201200000|2015-03-12 23:00:00|1484000|1480000|1472000|1471000|1490000|1489000|1470000|1469000|3801
1426460400000|2015-03-15 23:00:00|1482000|1480000|1492000|1489000|1492000|1491000|1478000|1476000|3544
1426546800000|2015-03-16 23:00:00|1491000|1488000|1470000|1467000|1498000|1496000|1469000|1467000|6162
1426633200000|2015-03-17 23:00:00|1486000|1476000|1491000|1488000|1493000|1492000|1475000|1473000|4855
1426719600000|2015-03-18 23:00:00|1492000|1490000|1504000|1501000|1508000|1507000|1491000|1483000|6900
1426806000000|2015-03-19 23:00:00|1515000|1511000|1527000|1524000|1528000|1526000|1504000|1503000|5745
1427065200000|2015-03-22 23:00:00|1529000|1526000|1555000|1554000|1555000|1554000|1522000|1518000|7960
1427151600000|2015-03-23 23:00:00|1559000|1553000|1552000|1549000|1566000|1565000|1547000|1546000|9057
1427238000000|2015-03-24 23:00:00|1550000|1548000|1540000|1538000|1558000|1556000|1538000|1536000|9161
1427324400000|2015-03-25 23:00:00|1523000|1521000|1524000|1521000|1535000|1534000|1517000|1516000|5635
1427410800000|2015-03-26 23:00:00|1548000|1540000|1548000|1546000|1559000|1558000|1535000|1528000|6096
1427666400000|2015-03-29 22:00:00|1584000|1580000|1583000|1582000|1587000|1586000|1567000|1561000|8062
1427752800000|2015-03-30 22:00:00|1435000|1429000|1409000|1406000|1435000|1432000|1408000|1406000|13863
1427839200000|2015-03-31 22:00:00|1422000|1420000|1428000|1426000|1433000|1431000|1413000|1410000|8659
1428357600000|2015-04-06 22:00:00|1438000|1433000|1428000|1425000|1440000|1437000|1426000|1425000|6869
1428444000000|2015-04-07 22:00:00|1433000|1430000|1435000|1433000|1440000|1439000|1428000|1426000|7643
1428530400000|2015-04-08 22:00:00|1438000|1436000|1440000|1438000|1441000|1440000|1426000|1425000|6343
1428616800000|2015-04-09 22:00:00|1449000|1444000|1430000|1428000|1449000|1446000|1416000|1414000|7304
1428876000000|2015-04-12 22:00:00|1435000|1432000|1410000|1407000|1435000|1432000|1389000|1387000|9518
1428962400000|2015-04-13 22:00:00|1400000|1390000|1362000|1361000|1400000|1391000|1352000|1351000|12042
1429048800000|2015-04-14 22:00:00|1360000|1359000|1388000|1385000|1395000|1393000|1360000|1359000|19843
1429135200000|2015-04-15 22:00:00|1386000|1383000|1369000|1368000|1386000|1384000|1364000|1363000|10584
1429221600000|2015-04-16 22:00:00|1363000|1360000|1338000|1335000|1379000|1378000|1329000|1328000|11145
1429480800000|2015-04-19 22:00:00|1330000|1329000|1335000|1332000|1344000|1343000|1322000|1321000|7947
1429567200000|2015-04-20 22:00:00|1344000|1333000|1365000|1363000|1368000|1366000|1339000|1333000|7872
1429653600000|2015-04-21 22:00:00|1370000|1365000|1354000|1352000|1380000|1379000|1351000|1350000|7825
1429740000000|2015-04-22 22:00:00|1358000|1350000|1342000|1339000|1360000|1357000|1341000|1339000|5477
1429826400000|2015-04-23 22:00:00|1341000|1340000|1329000|1326000|1356000|1354000|1323000|1322000|5544
1430085600000|2015-04-26 22:00:00|1342000|1335000|1324000|1322000|1342000|1336000|1304000|1303000|9277
1430172000000|2015-04-27 22:00:00|1328000|1325000|1328000|1326000|1340000|1338000|1309000|1308000|10581
1430258400000|2015-04-28 22:00:00|1333000|1330000|1303000|1302000|1351000|1350000|1302000|1301000|12292
1430344800000|2015-04-29 22:00:00|1310000|1308000|1286000|1283000|1314000|1312000|1283000|1281000|9072
1430690400000|2015-05-03 22:00:00|1295000|1293000|1300000|1298000|1319000|1318000|1291000|1289000|11062
1430776800000|2015-05-04 22:00:00|1306000|1300000|1304000|1300000|1317000|1316000|1298000|1297000|5267
1430863200000|2015-05-05 22:00:00|1300000|1293000|1286000|1282000|1315000|1313000|1282000|1280000|6091
1430949600000|2015-05-06 22:00:00|1283000|1281000|1282000|1279000|1283000|1281000|1260000|1258000|8089
1431036000000|2015-05-07 22:00:00|1298000|1281000|1288000|1285000|1309000|1307000|1279000|1277000|5806
1431295200000|2015-05-10 22:00:00|1296000|1293000|1322000|1318000|1325000|1324000|1285000|1284000|6794
1431381600000|2015-05-11 22:00:00|1348000|1340000|1310000|1307000|1350000|1341000|1309000|1307000|6060
1431468000000|2015-05-12 22:00:00|1327000|1325000|1309000|1305000|1327000|1325000|1277000|1276000|10872
1431900000000|2015-05-17 22:00:00|1320000|1318000|1298000|1294000|1328000|1327000|1291000|1290000|7675
1431986400000|2015-05-18 22:00:00|1318000|1300000|1301000|1298000|1318000|1313000|1296000|1294000|3797
1432072800000|2015-05-19 22:00:00|1300000|1295000|1299000|1296000|1301000|1299000|1286000|1284000|4049
1432159200000|2015-05-20 22:00:00|1290000|1285000|1277000|1274000|1298000|1292000|1272000|1271000|4335
1432245600000|2015-05-21 22:00:00|1280000|1278000|1272000|1271000|1300000|1284000|1272000|1271000|3854
1432591200000|2015-05-25 22:00:00|1276000|1275000|1251000|1249000|1278000|1277000|1250000|1249000|5154
1432677600000|2015-05-26 22:00:00|1248000|1246000|1272000|1271000|1279000|1277000|1248000|1246000|5894
1432764000000|2015-05-27 22:00:00|1274000|1270000|1278000|1275000|1284000|1283000|1268000|1264000|4489
1432850400000|2015-05-28 22:00:00|1276000|1274000|1276000|1272000|1285000|1284000|1263000|1262000|9019
1433109600000|2015-05-31 22:00:00|1277000|1277000|1285000|1283000|1285000|1284000|1265000|1263000|5603
1433196000000|2015-06-01 22:00:00|1295000|1290000|1298000|1297000|1300000|1298000|1287000|1284000|5090
1433282400000|2015-06-02 22:00:00|1299000|1296000|1297000|1295000|1312000|1311000|1291000|1289000|3852
1433368800000|2015-06-03 22:00:00|1298000|1293000|1279000|1277000|1299000|1296000|1271000|1270000|5280
1433368800000|2015-06-03 22:00:00|1298000|1293000|1279000|1277000|1299000|1296000|1271000|1270000|5280
1433714400000|2015-06-07 22:00:00|1277000|1276000|1247000|1245000|1284000|1278000|1244000|1243000|5433
1433800800000|2015-06-08 22:00:00|1246000|1240000|1217000|1215000|1246000|1240000|1204000|1203000|8847
1433887200000|2015-06-09 22:00:00|1221000|1216000|1233000|1230000|1234000|1233000|1211000|1210000|5540
1433973600000|2015-06-10 22:00:00|1242000|1240000|1225000|1222000|1246000|1244000|1220000|1219000|3732
1434060000000|2015-06-11 22:00:00|1224000|1220000|1183000|1181000|1224000|1220000|1181000|1180000|7456
1434319200000|2015-06-14 22:00:00|1181000|1180000|1162000|1159000|1182000|1181000|1153000|1151000|5998
1434405600000|2015-06-15 22:00:00|1165000|1160000|1174000|1172000|1178000|1177000|1152000|1151000|6803
1434492000000|2015-06-16 22:00:00|1178000|1175000|1165000|1162000|1180000|1178000|1155000|1154000|4607
1434578400000|2015-06-17 22:00:00|1164000|1160000|1166000|1164000|1167000|1165000|1152000|1151000|3971
1434664800000|2015-06-18 22:00:00|1174000|1168000|1174000|1171000|1181000|1179000|1169000|1168000|2385
1434924000000|2015-06-21 22:00:00|1197000|1181000|1192000|1189000|1197000|1192000|1180000|1178000|3868
1435010400000|2015-06-22 22:00:00|1210000|1202000|1198000|1196000|1210000|1203000|1192000|1191000|5035
1435096800000|2015-06-23 22:00:00|1202000|1194000|1192000|1190000|1204000|1198000|1181000|1179000|7826
1435183200000|2015-06-24 22:00:00|1187000|1180000|1204000|1201000|1215000|1214000|1183000|1177000|4970
1435269600000|2015-06-25 22:00:00|1203000|1200000|1209000|1205000|1213000|1212000|1200000|1191000|3660
1435528800000|2015-06-28 22:00:00|1170000|1159000|1189000|1187000|1193000|1192000|1163000|1153000|5182
1435615200000|2015-06-29 22:00:00|1185000|1181000|1180000|1176000|1192000|1191000|1175000|1173000|5458
1435701600000|2015-06-30 22:00:00|1182000|1177000|1152000|1150000|1186000|1185000|1151000|1150000|8807
1435788000000|2015-07-01 22:00:00|1168000|1165000|1155000|1152000|1168000|1165000|1151000|1150000|3643
1435874400000|2015-07-02 22:00:00|1162000|1154000|1163000|1160000|1167000|1166000|1153000|1152000|3887
1436133600000|2015-07-05 22:00:00|1145000|1144000|1141000|1137000|1151000|1150000|1132000|1131000|6336
1436220000000|2015-07-06 22:00:00|1152000|1150000|1135000|1133000|1158000|1157000|1129000|1128000|5103
1436306400000|2015-07-07 22:00:00|1132000|1130000|1132000|1130000|1144000|1143000|1122000|1120000|4599
1436392800000|2015-07-08 22:00:00|1137000|1134000|1144000|1142000|1150000|1149000|1136000|1134000|4680
1436479200000|2015-07-09 22:00:00|1165000|1163000|1146000|1144000|1168000|1164000|1144000|1142000|3863
1436738400000|2015-07-12 22:00:00|1165000|1161000|1155000|1152000|1165000|1162000|1149000|1147000|3960
1436824800000|2015-07-13 22:00:00|1162000|1156000|1164000|1162000|1165000|1164000|1156000|1155000|4270
1436911200000|2015-07-14 22:00:00|1172000|1170000|1173000|1170000|1177000|1176000|1161000|1158000|4985
1436997600000|2015-07-15 22:00:00|1210000|1202000|1205000|1203000|1221000|1219000|1203000|1202000|6759
1437084000000|2015-07-16 22:00:00|1204000|1202000|1208000|1204000|1210000|1209000|1201000|1200000|4807
1437343200000|2015-07-19 22:00:00|1218000|1210000|1208000|1205000|1220000|1219000|1203000|1202000|3846
1437429600000|2015-07-20 22:00:00|1216000|1210000|1204000|1202000|1217000|1216000|1204000|1202000|2434
1437516000000|2015-07-21 22:00:00|1200000|1199000|1177000|1174000|1200000|1199000|1173000|1172000|4672
1437602400000|2015-07-22 22:00:00|1180000|1178000|1178000|1176000|1184000|1182000|1175000|1174000|3228
1437688800000|2015-07-23 22:00:00|1179000|1175000|1158000|1157000|1179000|1177000|1156000|1155000|4979
1437948000000|2015-07-26 22:00:00|1158000|1156000|1130000|1128000|1158000|1156000|1125000|1124000|6699
1438034400000|2015-07-27 22:00:00|1132000|1131000|1114000|1112000|1132000|1131000|1114000|1112000|6993
1438120800000|2015-07-28 22:00:00|1124000|1119000|1120000|1118000|1125000|1123000|1116000|1115000|6722
1438207200000|2015-07-29 22:00:00|1131000|1123000|1126000|1124000|1131000|1128000|1118000|1117000|5427
1438293600000|2015-07-30 22:00:00|1132000|1128000|1124000|1122000|1141000|1140000|1121000|1120000|6383
1438552800000|2015-08-02 22:00:00|1132000|1129000|1153000|1151000|1157000|1156000|1121000|1120000|7592
1438639200000|2015-08-03 22:00:00|1154000|1150000|1168000|1167000|1169000|1168000|1152000|1148000|9007
1438725600000|2015-08-04 22:00:00|1178000|1175000|1179000|1177000|1182000|1180000|1174000|1173000|3103
1438812000000|2015-08-05 22:00:00|1183000|1181000|1187000|1185000|1190000|1189000|1174000|1173000|3417
1438898400000|2015-08-06 22:00:00|1180000|1178000|1164000|1161000|1185000|1184000|1162000|1161000|2385
1439157600000|2015-08-09 22:00:00|1169000|1167000|1156000|1154000|1174000|1171000|1144000|1143000|4700
1439244000000|2015-08-10 22:00:00|1192000|1191000|1152000|1150000|1192000|1191000|1146000|1145000|3639
1439330400000|2015-08-11 22:00:00|1144000|1141000|1154000|1152000|1158000|1157000|1134000|1133000|4926
1439416800000|2015-08-12 22:00:00|1210000|1202000|1224000|1220000|1258000|1250000|1209000|1201000|16380
1439503200000|2015-08-13 22:00:00|1230000|1227000|1229000|1227000|1236000|1233000|1207000|1206000|6918
1439762400000|2015-08-16 22:00:00|1228000|1227000|1221000|1219000|1230000|1228000|1215000|1214000|4395
1439848800000|2015-08-17 22:00:00|1225000|1223000|1215000|1211000|1227000|1225000|1209000|1207000|5116
1439935200000|2015-08-18 22:00:00|1213000|1208000|1200000|1198000|1213000|1212000|1197000|1196000|7203
1440021600000|2015-08-19 22:00:00|1194000|1190000|1174000|1172000|1195000|1194000|1170000|1169000|5671
1440108000000|2015-08-20 22:00:00|1160000|1157000|1150000|1147000|1161000|1159000|1146000|1145000|5374
1440367200000|2015-08-23 22:00:00|1134000|1130000|1074000|1072000|1134000|1130000|1058000|1056000|11791
1440453600000|2015-08-24 22:00:00|1095000|1090000|1106000|1103000|1121000|1120000|1094000|1090000|10488
1440540000000|2015-08-25 22:00:00|1101000|1100000|1087000|1084000|1107000|1106000|1077000|1076000|4320
1440626400000|2015-08-26 22:00:00|1116000|1104000|1105000|1103000|1120000|1118000|1089000|1088000|4573
1440712800000|2015-08-27 22:00:00|1111000|1106000|1113000|1111000|1120000|1118000|1101000|1100000|5656
1440972000000|2015-08-30 22:00:00|1113000|1111000|1110000|1108000|1114000|1111000|1102000|1100000|5119
1441058400000|2015-08-31 22:00:00|1128000|1111000|1084000|1083000|1128000|1115000|1082000|1081000|7731
1441144800000|2015-09-01 22:00:00|1095000|1091000|1085000|1083000|1099000|1095000|1076000|1074000|8350
1441231200000|2015-09-02 22:00:00|1096000|1095000|1100000|1098000|1101000|1100000|1086000|1085000|5875
1441317600000|2015-09-03 22:00:00|1093000|1086000|1082000|1080000|1094000|1093000|1077000|1076000|4149
1441576800000|2015-09-06 22:00:00|1086000|1081000|1069000|1068000|1088000|1087000|1067000|1066000|3949
1441663200000|2015-09-07 22:00:00|1076000|1072000|1064000|1062000|1079000|1078000|1063000|1062000|3272
1441749600000|2015-09-08 22:00:00|1094000|1077000|1099000|1097000|1107000|1106000|1079000|1077000|4672
1441836000000|2015-09-09 22:00:00|1094000|1092000|1075000|1072000|1095000|1094000|1072000|1071000|5964
1441922400000|2015-09-10 22:00:00|1077000|1074000|1062000|1061000|1077000|1076000|1061000|1059000|6865
1442181600000|2015-09-13 22:00:00|1063000|1062000|1048000|1046000|1065000|1063000|1043000|1042000|8338
1442268000000|2015-09-14 22:00:00|1051000|1045000|1037000|1035000|1051000|1046000|1030000|1029000|4795
1442354400000|2015-09-15 22:00:00|1045000|1040000|1040000|1036000|1045000|1043000|1031000|1029000|6479
1442440800000|2015-09-16 22:00:00|1038000|1038000|1045000|1044000|1050000|1049000|1038000|1036000|4463
1442527200000|2015-09-17 22:00:00|1043000|1036000|1024000|1022000|1043000|1038000|1021000|1020000|4767
1442786400000|2015-09-20 22:00:00|1047000|1030000|1035000|1033000|1047000|1035000|1027000|1026000|3993
1442872800000|2015-09-21 22:00:00|1039000|1030000|1020000|1018000|1042000|1039000|1016000|1015000|4849
1442959200000|2015-09-22 22:00:00|1014000|1012000|1013000|1011000|1029000|1028000|1009000|1008000|6405
1443045600000|2015-09-23 22:00:00|1012000|1010000|976000|974000|1012000|1010000|972500|972000|7976
1443132000000|2015-09-24 22:00:00|999500|995000|981500|980000|1000000|995000|979500|978500|4749
1443391200000|2015-09-27 22:00:00|983500|982500|968500|966500|983500|982500|966500|965500|4531
1443477600000|2015-09-28 22:00:00|963000|960000|979000|977000|980000|979000|955000|953000|7146
1443564000000|2015-09-29 22:00:00|990000|983500|1002000|999000|1002000|1001000|989000|983500|8663
1443650400000|2015-09-30 22:00:00|1010000|1007000|1006000|1003000|1018000|1017000|1005000|1003000|6835
1443736800000|2015-10-01 22:00:00|1014000|1007000|999000|997000|1017000|1016000|996000|995500|3556
1443996000000|2015-10-04 22:00:00|1017000|1012000|1018000|1015000|1020000|1018000|1010000|1007000|4175
1444082400000|2015-10-05 22:00:00|1017000|1017000|1016000|1014000|1021000|1020000|1003000|1002000|5797
1444168800000|2015-10-06 22:00:00|1028000|1019000|1071000|1069000|1079000|1078000|1026000|1019000|10784
1444255200000|2015-10-07 22:00:00|1075000|1068000|1073000|1072000|1078000|1076000|1062000|1061000|4013
1444341600000|2015-10-08 22:00:00|1095000|1093000|1105000|1103000|1108000|1107000|1091000|1083000|5969
1444600800000|2015-10-11 22:00:00|1106000|1101000|1085000|1083000|1118000|1117000|1080000|1078000|4452
1444687200000|2015-10-12 22:00:00|1088000|1086000|1075000|1072000|1091000|1088000|1065000|1064000|3430
1444773600000|2015-10-13 22:00:00|1072000|1063000|1059000|1057000|1072000|1069000|1056000|1055000|6062
1444860000000|2015-10-14 22:00:00|1075000|1068000|1042000|1039000|1077000|1075000|1031000|1030000|4958
1444946400000|2015-10-15 22:00:00|1040000|1037000|1039000|1037000|1056000|1055000|1033000|1032000|4400
1445205600000|2015-10-18 22:00:00|1050000|1045000|1040000|1038000|1050000|1047000|1034000|1033000|4622
1445292000000|2015-10-19 22:00:00|1041000|1034000|1033000|1031000|1041000|1035000|1012000|1011000|7536
1445378400000|2015-10-20 22:00:00|1037000|1032000|1015000|1014000|1037000|1033000|1015000|1014000|4444
1445464800000|2015-10-21 22:00:00|1021000|1015000|1021000|1019000|1023000|1022000|1003000|1002000|5120
1445551200000|2015-10-22 22:00:00|966500|965000|971000|968000|983000|982000|932000|931500|33239
1445814000000|2015-10-25 23:00:00|992000|990000|980000|978500|997000|996500|968000|967500|15201
1445900400000|2015-10-26 23:00:00|978000|975000|961500|961000|980000|978500|961000|960500|10605
1445986800000|2015-10-27 23:00:00|961000|960000|975500|974000|979000|977500|958500|957500|7197
1446073200000|2015-10-28 23:00:00|983000|980000|969000|967500|987000|986000|963000|962500|7812
1446159600000|2015-10-29 23:00:00|977500|970000|975000|973500|993000|992000|971500|969500|7439
1446418800000|2015-11-01 23:00:00|973500|971500|972500|970500|976500|975500|964500|963500|4335
1446505200000|2015-11-02 23:00:00|973500|970000|983500|982000|983500|982500|964500|964000|7357
1446591600000|2015-11-03 23:00:00|991000|990000|1014000|1014000|1026000|1025000|991000|990000|10514
1446678000000|2015-11-04 23:00:00|1015000|1010000|996000|995000|1015000|1013000|996000|995000|4914
1446764400000|2015-11-05 23:00:00|995000|992000|1022000|1021000|1034000|1032000|991000|990000|10075
1447023600000|2015-11-08 23:00:00|1049000|1031000|1009000|1007000|1050000|1043000|1007000|1006000|4092
1447110000000|2015-11-09 23:00:00|1017000|1010000|985000|983500|1023000|1019000|983500|983000|8875
1447196400000|2015-11-10 23:00:00|993500|987500|992500|990000|1001000|1000000|980500|980000|8201
1447282800000|2015-11-11 23:00:00|990000|986500|971500|970000|996500|995500|969500|968500|6036
1447369200000|2015-11-12 23:00:00|973500|973000|962000|960500|975000|973000|951500|951000|11692
1447628400000|2015-11-15 23:00:00|963500|955500|973000|971000|975500|974000|959500|955500|3415
1447714800000|2015-11-16 23:00:00|981500|980000|986000|983500|986000|984500|974000|972500|4818
1447801200000|2015-11-17 23:00:00|977000|972500|981500|979500|985000|982500|973500|972500|4517
1447887600000|2015-11-18 23:00:00|985000|981000|995000|994000|998500|998000|985000|981000|7827
1447974000000|2015-11-19 23:00:00|1000000|997500|979500|978000|1000000|997500|978500|978000|4830
1448233200000|2015-11-22 23:00:00|985000|982500|983000|980500|989500|988000|969000|968000|7490
1448319600000|2015-11-23 23:00:00|982000|981500|995000|993000|1000000|999500|975000|973500|8826
1448406000000|2015-11-24 23:00:00|999000|996000|1007000|1005000|1007000|1005000|996000|995000|4275
1448492400000|2015-11-25 23:00:00|1008000|1000000|1025000|1023000|1026000|1025000|1007000|1000000|4145
1448578800000|2015-11-26 23:00:00|1020000|1014000|1021000|1019000|1021000|1020000|1012000|1011000|3679
1448838000000|2015-11-29 23:00:00|1026000|1020000|1059000|1055000|1073000|1072000|1007000|1005000|15184
1448924400000|2015-11-30 23:00:00|1058000|1050000|1055000|1054000|1072000|1071000|1050000|1049000|7293
1449010800000|2015-12-01 23:00:00|1060000|1059000|1025000|1023000|1061000|1060000|1024000|1022000|6261
1449097200000|2015-12-02 23:00:00|1024000|1022000|1003000|1001000|1024000|1024000|1001000|1000000|8710
1449183600000|2015-12-03 23:00:00|1007000|1000000|986500|984500|1007000|1001000|982000|981500|11359
1449442800000|2015-12-06 23:00:00|995000|990000|981000|979500|995000|992500|977000|976500|10283
1449529200000|2015-12-07 23:00:00|989500|975000|957500|956000|989500|978500|951000|950500|15557
1449615600000|2015-12-08 23:00:00|955000|951500|950500|948500|956500|956000|930500|930000|14384
1449702000000|2015-12-09 23:00:00|946500|926500|938500|937500|958500|957500|932500|926500|11080
1449788400000|2015-12-10 23:00:00|940000|935000|911500|910000|940000|938500|908500|907500|12182
1450047600000|2015-12-13 23:00:00|918500|915000|905500|904000|933000|931500|900500|900000|11306
1450134000000|2015-12-14 23:00:00|907500|904500|912500|911000|919500|919000|894000|893500|12393
1450220400000|2015-12-15 23:00:00|918500|912500|893000|892000|918500|915500|890500|890000|18667
1450306800000|2015-12-16 23:00:00|900000|898000|894000|892500|902000|901500|888000|887000|15153
1450393200000|2015-12-17 23:00:00|891000|890000|867500|867000|893000|890500|865500|864500|20386
1450652400000|2015-12-20 23:00:00|871000|870000|877000|875500|882000|881000|864500|864000|11109
1450738800000|2015-12-21 23:00:00|879000|878000|874500|873500|880000|879500|868000|867000|9512
1450825200000|2015-12-22 23:00:00|880000|875000|883500|882000|887500|887000|878000|874000|9399
1451257200000|2015-12-27 23:00:00|880000|877000|878000|877000|888000|887500|873500|872500|6591
1451343600000|2015-12-28 23:00:00|880000|876500|883000|882000|886000|885000|872500|872000|7862
1451430000000|2015-12-29 23:00:00|888000|886000|885500|884500|889000|888500|880500|880000|9301
1451862000000|2016-01-03 23:00:00|889500|888500|878500|877500|889500|888500|876500|876000|11203
1451948400000|2016-01-04 23:00:00|885000|884500|883500|882500|890500|890000|879000|878500|7091
1452034800000|2016-01-05 23:00:00|887000|885500|866500|865000|890000|887000|862000|861000|6348
1452121200000|2016-01-06 23:00:00|859500|856500|832000|831000|859500|857500|815000|814500|20515
1452207600000|2016-01-07 23:00:00|834000|832500|801500|800000|837500|836500|796000|795000|18421
1452466800000|2016-01-10 23:00:00|806500|805000|801500|800500|818000|817500|796000|795000|14372
1452553200000|2016-01-11 23:00:00|797500|796000|792500|791500|806500|806000|776000|775000|15189
1452639600000|2016-01-12 23:00:00|807000|805000|793500|793000|807500|806000|788000|787000|13464
1452726000000|2016-01-13 23:00:00|796500|795000|806000|805000|808500|807500|778000|777500|13266
1452812400000|2016-01-14 23:00:00|808500|806000|770000|769000|810000|806000|766000|765000|15099
1453071600000|2016-01-17 23:00:00|765000|760000|768500|766500|776500|775500|758000|757500|9923
1453158000000|2016-01-18 23:00:00|781500|780000|775000|774000|795000|794500|771500|771000|13118
1453244400000|2016-01-19 23:00:00|768000|766500|752000|751500|768000|766500|747000|746500|13003
1453330800000|2016-01-20 23:00:00|766000|762000|773500|772500|779000|778000|756000|755000|10975
1453417200000|2016-01-21 23:00:00|795000|789000|817500|816500|821500|820500|793000|789000|14102
1453676400000|2016-01-24 23:00:00|835000|825000|812000|810500|835000|830000|807000|806000|7171
1453762800000|2016-01-25 23:00:00|809500|805500|822500|821000|825000|824000|798500|798000|6950
1453849200000|2016-01-26 23:00:00|825000|824000|827500|827000|832500|831000|816000|815500|12959
1453935600000|2016-01-27 23:00:00|829000|820000|842500|840500|865000|864500|823000|818500|10126
1454022000000|2016-01-28 23:00:00|865000|853500|867500|866000|878500|877500|849500|849000|12218
1454281200000|2016-01-31 23:00:00|887500|880000|868000|867500|904500|904000|857000|854000|10321
1454367600000|2016-02-01 23:00:00|870000|869000|824500|823000|870000|869000|821500|820500|5936
1454454000000|2016-02-02 23:00:00|843500|830500|816000|815000|843500|834500|808000|806500|6436
1454540400000|2016-02-03 23:00:00|850000|837500|853000|851000|855000|852500|820000|818000|9379
1454626800000|2016-02-04 23:00:00|844500|820000|873500|872000|879000|877500|827500|820000|13269
1454886000000|2016-02-07 23:00:00|870000|850000|837500|836000|878500|872500|835000|834500|8871
1454972400000|2016-02-08 23:00:00|870000|840000|796500|796000|870000|844500|784500|783500|15388
1455058800000|2016-02-09 23:00:00|780000|775000|770500|768500|780000|778000|723500|721000|19015
1455145200000|2016-02-10 23:00:00|765000|760000|729500|728000|765000|760000|721000|720000|15901
1455231600000|2016-02-11 23:00:00|751000|732500|775000|774000|776500|776000|733000|730000|12441
1455490800000|2016-02-14 23:00:00|823000|813000|832000|830500|835000|832500|794500|792500|8622
1455577200000|2016-02-15 23:00:00|850000|840000|805000|803500|875000|871500|798500|798000|13379
1455663600000|2016-02-16 23:00:00|820000|808000|845500|844500|847500|847000|810000|807500|14813
1455750000000|2016-02-17 23:00:00|862500|860000|830000|829000|865000|860000|829500|828000|11505
1455836400000|2016-02-18 23:00:00|843000|822000|805000|804000|843000|830500|803000|802500|10251
1456095600000|2016-02-21 23:00:00|830000|820000|833000|832000|833500|832500|807000|803000|5718
1456182000000|2016-02-22 23:00:00|834000|831000|821500|819500|838000|837500|818500|818000|12781
1456268400000|2016-02-23 23:00:00|817000|815000|793500|790000|819000|815000|786000|785000|6754
1456354800000|2016-02-24 23:00:00|804500|801500|816000|813500|824000|822500|804500|801500|4590
1456441200000|2016-02-25 23:00:00|822500|822000|855000|854500|856500|855500|822500|822000|12389
1456700400000|2016-02-28 23:00:00|850000|840000|883500|882000|887500|887000|843000|840000|12237
1456786800000|2016-02-29 23:00:00|887500|881000|876500|875000|887500|885000|867000|866000|10403
1456873200000|2016-03-01 23:00:00|890000|881500|904000|901500|908500|906500|888500|880000|8597
1456959600000|2016-03-02 23:00:00|910000|906000|914000|912000|918500|917500|896500|893000|7312
1457046000000|2016-03-03 23:00:00|916000|914500|930000|929000|930000|929500|902000|900000|9313
1457305200000|2016-03-06 23:00:00|932000|930000|933500|932500|945000|943500|916500|915500|7774
1457391600000|2016-03-07 23:00:00|936500|932000|893000|892500|936500|932000|892000|891500|8082
1457478000000|2016-03-08 23:00:00|891500|891000|890000|888000|903000|902000|884000|881000|10872
1457564400000|2016-03-09 23:00:00|889000|882500|868000|867000|905000|903500|862500|862000|8822
1457650800000|2016-03-10 23:00:00|885000|880000|878000|876500|889500|889000|873500|871500|9401
1457910000000|2016-03-13 23:00:00|886500|884500|881500|880500|897000|896000|867500|867000|6566
1457996400000|2016-03-14 23:00:00|879000|861500|867500|866000|879000|873500|862500|861500|5060
1458082800000|2016-03-15 23:00:00|879000|871500|881000|879000|882000|881000|864500|862500|4300
1458169200000|2016-03-16 23:00:00|891500|890000|870500|869500|904000|902500|865500|864500|10986
1458255600000|2016-03-17 23:00:00|877500|868000|885500|884000|899500|899000|865000|864000|7616
1458514800000|2016-03-20 23:00:00|888500|871000|875000|873000|891000|890000|871500|870000|5938
1458601200000|2016-03-21 23:00:00|884000|880000|879000|878000|884000|882500|863500|862000|4194
1458687600000|2016-03-22 23:00:00|890000|882000|865500|864000|890000|887000|863000|862000|4857
1459202400000|2016-03-28 22:00:00|866000|865000|845500|844500|868000|865000|839500|838500|5369
1459288800000|2016-03-29 22:00:00|854000|850500|863500|862000|890000|865500|849000|847500|8487
1459375200000|2016-03-30 22:00:00|858000|857000|835000|834000|858000|857000|832000|830000|9295
1459461600000|2016-03-31 22:00:00|834500|830000|822500|821500|835000|832500|819000|817500|5936
1459720800000|2016-04-03 22:00:00|832500|830000|824000|822500|835000|831500|819000|817000|5785
1459807200000|2016-04-04 22:00:00|816000|815000|800000|798500|818000|815500|790500|790000|8459
1459893600000|2016-04-05 22:00:00|812000|810000|797000|796500|815000|814000|791500|791000|7889
1459980000000|2016-04-06 22:00:00|815000|805000|798500|798000|815000|807000|792000|791500|6370
1460066400000|2016-04-07 22:00:00|810000|801000|826500|825500|827500|826500|802000|801000|6283
1460325600000|2016-04-10 22:00:00|830000|827500|842500|841000|843500|843000|823000|818500|7835
1460412000000|2016-04-11 22:00:00|845000|843500|832500|831000|848500|847500|826000|825000|6264
1460498400000|2016-04-12 22:00:00|833500|825000|839000|837500|840000|839500|814500|813500|8481
1460584800000|2016-04-13 22:00:00|840000|839000|859500|857000|866500|865500|838500|837500|9048
1460671200000|2016-04-14 22:00:00|856500|855000|861000|860000|869000|868500|850500|849000|6810
1460930400000|2016-04-17 22:00:00|840000|838000|859000|858500|859000|858500|835000|833500|5758
1461016800000|2016-04-18 22:00:00|870000|861500|894500|893500|902500|901000|869000|861500|10701
1461103200000|2016-04-19 22:00:00|895000|890000|920000|919000|924000|923000|885000|882000|12704
1461189600000|2016-04-20 22:00:00|923000|920000|926500|925000|941000|939500|917500|916500|8528
1461535200000|2016-04-24 22:00:00|912000|905000|904500|903000|922000|919000|904000|900000|5329
1461621600000|2016-04-25 22:00:00|911000|904000|898000|897500|911000|908000|894500|893500|7705
1461708000000|2016-04-26 22:00:00|907000|903000|907500|906500|920000|915500|901500|901000|7122
1461794400000|2016-04-27 22:00:00|906000|897000|885000|884000|907500|905500|883500|883000|6313
1461880800000|2016-04-28 22:00:00|891500|887000|887000|886000|891500|890500|872000|871000|6630
1462140000000|2016-05-01 22:00:00|888000|885000|868000|866500|890000|888500|861000|860500|4854
1462226400000|2016-05-02 22:00:00|869000|867000|848500|847500|872000|868000|840500|840000|6882
1462312800000|2016-05-03 22:00:00|881000|880000|894000|892500|908000|907000|877000|870000|14650
1462744800000|2016-05-08 22:00:00|900000|895000|864000|862500|900000|899000|863000|862000|7078
1462831200000|2016-05-09 22:00:00|870000|866000|849000|848500|884500|880000|842000|841500|7091
1462917600000|2016-05-10 22:00:00|853000|846000|845000|844000|854000|852000|834500|833500|4980
1463004000000|2016-05-11 22:00:00|842500|840000|841500|840500|863500|862000|838000|835000|7795
1463090400000|2016-05-12 22:00:00|846000|840000|833000|831500|846000|842000|827500|823500|4098
1463436000000|2016-05-16 22:00:00|844000|840000|860500|859000|866500|866000|844000|840000|10342
1463522400000|2016-05-17 22:00:00|863000|860000|853000|852000|864000|863500|837500|836500|7034
1463608800000|2016-05-18 22:00:00|848000|843000|836500|835000|850000|849000|832000|831500|5247
1463695200000|2016-05-19 22:00:00|845500|843000|852000|850500|855500|854000|845500|842500|5945
1463954400000|2016-05-22 22:00:00|854500|850000|843000|841500|855000|854500|841500|840000|3744
1464040800000|2016-05-23 22:00:00|845000|842000|843000|842000|847500|846500|835000|833500|3669
1464127200000|2016-05-24 22:00:00|850000|845000|830500|830000|855500|853000|827500|826500|6019
1464213600000|2016-05-25 22:00:00|835000|832000|840000|838500|846000|845000|835000|832000|4834
1464300000000|2016-05-26 22:00:00|844000|837000|823500|822500|844000|840500|823000|822000|4737
1464559200000|2016-05-29 22:00:00|834500|824000|829000|828000|834500|832500|824000|823000|2623
1464645600000|2016-05-30 22:00:00|834500|830000|834500|834000|837500|837000|820000|819000|13872
1464732000000|2016-05-31 22:00:00|836000|833500|835500|835000|840000|838500|829000|828000|4826
1464818400000|2016-06-01 22:00:00|838000|826000|834500|833000|855500|854500|832000|826000|5216
1464904800000|2016-06-02 22:00:00|842000|836000|818500|817000|843000|840500|817000|816500|4519
1465164000000|2016-06-05 22:00:00|827000|825000|830500|829500|832500|832000|816000|815500|3012
1465250400000|2016-06-06 22:00:00|835500|835000|865000|864000|865000|864500|835500|835000|12386
1465336800000|2016-06-07 22:00:00|869000|867000|864500|863500|878500|877000|859500|858500|6227
1465423200000|2016-06-08 22:00:00|867000|860000|837500|836500|867000|863500|834000|833000|7870
1465509600000|2016-06-09 22:00:00|831000|830000|813000|812000|831000|830000|807500|807000|10384
1465768800000|2016-06-12 22:00:00|805000|800000|799500|798000|805000|801000|785500|784000|6407
1465855200000|2016-06-13 22:00:00|793000|791000|761500|760500|793500|791000|760500|760000|9328
1465941600000|2016-06-14 22:00:00|788500|780000|780500|779500|788500|783000|772000|770000|10009
1466028000000|2016-06-15 22:00:00|771500|770000|756000|755500|774500|771500|753000|752000|5837
1466114400000|2016-06-16 22:00:00|769500|765000|773000|772000|780000|779500|766500|765000|6057
1466373600000|2016-06-19 22:00:00|800000|790000|779500|778000|800000|793500|774500|773500|5477
1466460000000|2016-06-20 22:00:00|787500|785000|785000|784500|788000|787000|776000|773000|5780
1466546400000|2016-06-21 22:00:00|790000|783000|789000|788000|790000|789500|775500|775000|4336
1466632800000|2016-06-22 22:00:00|786500|785500|879500|878000|882000|880500|784000|782000|24734
1466719200000|2016-06-23 22:00:00|790000|750000|853000|852000|870000|867500|783000|741000|15314
1466978400000|2016-06-26 22:00:00|850000|845000|781500|780500|850000|845500|777000|776500|19431
1467064800000|2016-06-27 22:00:00|788500|788000|795000|794000|805000|804500|779500|778000|7832
1467151200000|2016-06-28 22:00:00|802000|801500|828500|826500|834000|833500|790500|790000|15266
1467237600000|2016-06-29 22:00:00|835000|830000|835500|835000|839500|838500|817500|815500|9963
1467324000000|2016-06-30 22:00:00|840000|825000|860000|859000|865000|864000|834000|825000|11042
1467583200000|2016-07-03 22:00:00|867000|861000|858000|857000|867000|865500|851500|849500|4213
1467669600000|2016-07-04 22:00:00|850000|849000|820500|819000|857500|857000|818000|817000|7913
1467756000000|2016-07-05 22:00:00|819000|816500|787500|786000|822500|820000|784500|783500|9092
1467842400000|2016-07-06 22:00:00|798000|795000|821000|820500|822000|821500|796500|794500|11278
1467928800000|2016-07-07 22:00:00|813000|811000|833500|832000|834000|833500|803000|800000|5549
1468188000000|2016-07-10 22:00:00|840000|834000|836000|834500|847500|846500|828000|827500|6503
1468274400000|2016-07-11 22:00:00|834500|834000|844000|842500|852500|852000|834500|834000|8008
1468360800000|2016-07-12 22:00:00|850000|839000|828500|827500|850000|843000|827000|826500|6721
1468447200000|2016-07-13 22:00:00|834500|831500|834000|832500|840000|838500|823000|820500|6007
1468533600000|2016-07-14 22:00:00|837000|824000|815500|814000|837000|829000|801500|801000|8894
1468792800000|2016-07-17 22:00:00|821000|814500|804000|803000|821000|816500|799000|798500|8113
1468879200000|2016-07-18 22:00:00|801000|800000|806500|805000|812500|809500|796500|796000|9077
1468965600000|2016-07-19 22:00:00|812500|806000|820000|818500|820500|820000|800500|799000|5506
1469052000000|2016-07-20 22:00:00|825000|817000|817000|816000|829000|824000|809500|808000|5593
1469138400000|2016-07-21 22:00:00|817500|815000|817500|816500|828500|827500|814000|812500|3573
1469397600000|2016-07-24 22:00:00|822500|816500|818500|817500|825000|824500|812500|810000|4739
1469484000000|2016-07-25 22:00:00|817500|810000|816500|815000|823500|823000|808500|807500|3247
1469570400000|2016-07-26 22:00:00|822000|817500|832500|831500|836000|835500|821500|817500|6552
1469656800000|2016-07-27 22:00:00|840000|835500|859500|858500|863500|863000|839000|835500|11301
1469743200000|2016-07-28 22:00:00|860000|856000|869000|867500|870000|869500|856500|855000|8542
1470002400000|2016-07-31 22:00:00|870000|869500|862000|861500|875000|874500|855000|854000|8617
1470088800000|2016-08-01 22:00:00|861500|851000|845000|843500|861500|853000|835500|835000|6940
1470175200000|2016-08-02 22:00:00|854500|844000|847000|846000|854500|846500|829000|828000|5089
1470261600000|2016-08-03 22:00:00|850000|847000|854500|853000|869000|867500|850000|847000|6141
1470348000000|2016-08-04 22:00:00|865000|859000|873000|872000|875000|874500|852000|851000|6516
1470607200000|2016-08-07 22:00:00|875000|873000|872000|871000|883000|881500|869500|869000|6468
1470693600000|2016-08-08 22:00:00|877500|870000|884500|883000|884500|883000|865000|864500|4353
1470780000000|2016-08-09 22:00:00|882000|880000|872500|872000|882000|881500|870500|869000|4421
1470866400000|2016-08-10 22:00:00|877000|875000|868500|867500|877000|875500|857500|856500|7588
1470952800000|2016-08-11 22:00:00|884500|883000|896500|895500|927500|926500|884500|881500|21594
1471212000000|2016-08-14 22:00:00|891500|890000|889000|887500|911000|910500|885500|884000|5668
1471298400000|2016-08-15 22:00:00|887500|883000|885000|884000|896000|895000|878500|877500|4659
1471384800000|2016-08-16 22:00:00|882500|882000|870500|869500|886500|882500|868000|867000|7683
1471471200000|2016-08-17 22:00:00|870000|868500|892000|890500|892500|891500|870000|868500|7901
1471557600000|2016-08-18 22:00:00|896000|894000|912500|912000|924500|923500|896000|894000|9379
1471816800000|2016-08-21 22:00:00|913000|911500|915000|914000|922000|921000|907000|904500|4934
1471903200000|2016-08-22 22:00:00|913000|902500|941000|940500|944000|943500|912500|902500|9936
1471989600000|2016-08-23 22:00:00|938000|933000|953000|952000|960000|959000|937000|933000|7446
1472076000000|2016-08-24 22:00:00|950000|949000|944500|943000|952500|951000|939000|937000|5312
1472162400000|2016-08-25 22:00:00|947000|940500|954000|952500|957000|956000|945000|940500|4067
1472421600000|2016-08-28 22:00:00|957000|953000|960000|959000|960000|959500|949500|948000|4351
1472508000000|2016-08-29 22:00:00|957000|956000|962500|961000|968000|967000|957000|956000|3509
1472594400000|2016-08-30 22:00:00|950000|949000|955000|954000|959000|958000|949000|947500|11102
1472680800000|2016-08-31 22:00:00|962000|957000|970500|969000|988500|987500|960000|954000|13540
1472767200000|2016-09-01 22:00:00|974000|968500|974000|973000|980500|979000|961000|960500|5700
1473026400000|2016-09-04 22:00:00|989000|983500|995500|995000|999500|999000|984500|983500|9503
1473112800000|2016-09-05 22:00:00|995000|990000|967000|965500|995000|993000|966000|965000|4786
1473199200000|2016-09-06 22:00:00|970000|964500|973000|971500|976000|974500|967000|964500|10492
1473285600000|2016-09-07 22:00:00|975500|971000|974000|972500|976000|975500|966500|965500|9560
1473372000000|2016-09-08 22:00:00|973000|966000|982000|980500|996500|995500|972000|966000|9450
1473631200000|2016-09-11 22:00:00|960000|959000|966500|966000|971500|970000|957500|956000|7187
1473717600000|2016-09-12 22:00:00|965500|965000|982000|980500|989500|989000|964500|963000|8138
1473804000000|2016-09-13 22:00:00|980000|971500|985000|984000|988500|987500|976000|971500|5151
1473890400000|2016-09-14 22:00:00|977000|970000|986000|985000|988000|987000|974500|970000|6209
1473976800000|2016-09-15 22:00:00|984000|979000|964000|963000|990000|989500|960000|959000|7388
1474236000000|2016-09-18 22:00:00|972000|966000|967500|966000|976000|974000|964500|963500|3579
1474322400000|2016-09-19 22:00:00|968000|961500|953500|952000|968000|962500|951000|950500|4385
1474408800000|2016-09-20 22:00:00|952000|950500|948000|946500|958000|951000|936500|935000|5835
1474495200000|2016-09-21 22:00:00|994500|992000|982000|981000|997500|992500|955000|954000|19104
1474581600000|2016-09-22 22:00:00|968000|955500|946500|945500|968000|966000|933500|933000|16181
1474840800000|2016-09-25 22:00:00|942000|940000|926000|925500|942000|940000|923000|922500|6093
1474927200000|2016-09-26 22:00:00|938000|935000|913000|911500|938000|935000|907000|906000|6991
1475013600000|2016-09-27 22:00:00|915000|910000|919500|918000|926500|926000|912500|910000|10954
1475100000000|2016-09-28 22:00:00|932500|931500|932000|931000|948000|945500|928500|927500|5982
1475186400000|2016-09-29 22:00:00|927000|925000|929500|928500|931000|930000|905500|905000|6977
1475445600000|2016-10-02 22:00:00|936000|930000|924000|923000|940000|934500|922000|920500|4118
1475532000000|2016-10-03 22:00:00|933000|925000|936000|935000|939000|938000|926500|925000|4923
1475618400000|2016-10-04 22:00:00|933000|925000|942000|940500|942500|942000|931500|925000|6019
1475704800000|2016-10-05 22:00:00|942500|941500|938000|936500|947000|945500|927000|926000|6662
1475791200000|2016-10-06 22:00:00|937000|937000|922000|920500|941500|941000|921000|920000|8187
1476050400000|2016-10-09 22:00:00|919500|914000|929500|928000|930000|929500|909500|908500|6126
1476136800000|2016-10-10 22:00:00|932000|926500|928500|927500|932000|931000|923000|922000|5812
1476223200000|2016-10-11 22:00:00|931000|919000|932000|929500|932000|931500|920000|919000|11103
1476309600000|2016-10-12 22:00:00|920000|919000|905000|904000|929500|925500|903500|903000|7897
1476396000000|2016-10-13 22:00:00|903500|902000|935000|934000|935500|935000|903500|902000|10219
1476655200000|2016-10-16 22:00:00|920000|916500|925000|923500|934000|933000|916500|915000|5889
1476741600000|2016-10-17 22:00:00|933500|930000|934500|933000|944000|943000|930000|928500|4350
1476828000000|2016-10-18 22:00:00|940000|935500|958000|956500|958000|957000|932000|931500|7690
1476914400000|2016-10-19 22:00:00|960000|934000|973500|973000|979500|979000|948500|934000|10414
1477000800000|2016-10-20 22:00:00|975000|971500|985500|982000|987000|986000|973000|971500|4758
1477260000000|2016-10-23 22:00:00|981000|980500|989000|987500|1008000|1006000|981000|974000|7648
1477346400000|2016-10-24 22:00:00|988500|987000|981500|980000|997000|996500|976000|974500|5072
1477432800000|2016-10-25 22:00:00|979500|975000|993500|992000|996500|996000|972000|971000|4794
1477519200000|2016-10-26 22:00:00|993000|990000|995000|993500|1008000|1007000|988000|986000|7081
1477605600000|2016-10-27 22:00:00|992500|965000|993000|992000|993000|992000|957000|952000|5123
1477868400000|2016-10-30 23:00:00|991500|985000|992000|990500|997000|995500|979500|979000|9260
1477954800000|2016-10-31 23:00:00|998000|996000|965000|964000|998000|996000|963000|962000|7846
1478041200000|2016-11-01 23:00:00|880000|875000|894500|894000|904000|901000|875000|873500|20608
1478127600000|2016-11-02 23:00:00|894000|890000|899500|898000|900000|899500|876000|875000|6249
1478214000000|2016-11-03 23:00:00|899000|892000|900500|898500|900500|900000|877500|877000|4414
1478473200000|2016-11-06 23:00:00|905000|902000|927000|925500|928500|927500|902500|900000|5804
1478559600000|2016-11-07 23:00:00|932000|930000|905000|904000|932000|930000|903500|902500|4455
1478646000000|2016-11-08 23:00:00|870000|867500|867500|866000|886500|885500|864500|860000|9083
1478732400000|2016-11-09 23:00:00|885000|883500|880000|878500|893000|892000|877000|876500|6277
1478818800000|2016-11-10 23:00:00|878500|876500|836000|834500|879500|877500|835000|834000|9346
1479078000000|2016-11-13 23:00:00|848000|844500|854000|853000|861000|860000|845500|842000|6244
1479164400000|2016-11-14 23:00:00|861000|860000|860500|859000|863500|862500|852500|852000|4573
1479250800000|2016-11-15 23:00:00|866000|865500|858500|857500|870000|866000|849000|848000|5430
1479337200000|2016-11-16 23:00:00|859500|859000|856500|855500|863000|860000|851500|851000|3892
1479423600000|2016-11-17 23:00:00|864000|857000|853500|852500|864000|858500|847500|847000|9843
1479682800000|2016-11-20 23:00:00|859000|855000|861000|860000|864000|862000|855500|854500|3425
1479769200000|2016-11-21 23:00:00|860000|858500|877000|875500|877000|876000|858500|855000|4235
1479855600000|2016-11-22 23:00:00|878000|875000|883500|882500|884500|883500|871000|870000|4171
1479942000000|2016-11-23 23:00:00|884000|875000|866000|865500|887000|885000|863500|862000|6552
1480028400000|2016-11-24 23:00:00|870000|864000|876000|875000|877000|876500|862000|860500|2978
1480287600000|2016-11-27 23:00:00|875500|869000|877500|876500|881500|881000|868500|867000|3960
1480374000000|2016-11-28 23:00:00|880000|872000|887000|886000|887500|887000|871500|870000|3622
1480460400000|2016-11-29 23:00:00|888500|887000|891500|891000|900000|899000|887500|885500|10618
1480546800000|2016-11-30 23:00:00|902500|900000|945000|943500|952000|951500|901000|900000|12843
1480633200000|2016-12-01 23:00:00|943000|939000|948000|947500|960500|959000|935000|933000|7660
1480892400000|2016-12-04 23:00:00|950000|949000|963000|962500|968000|966000|949000|947000|7133
1480978800000|2016-12-05 23:00:00|961500|960000|960000|959000|964000|963000|949500|949000|4911
1481065200000|2016-12-06 23:00:00|964000|963000|968000|966500|973000|972500|956000|955000|6065
1481151600000|2016-12-07 23:00:00|976500|975000|1010000|1008000|1034000|1032000|976500|974500|15028
1481238000000|2016-12-08 23:00:00|1016000|1010000|1013000|1010000|1024000|1022000|983000|982500|10187
1481497200000|2016-12-11 23:00:00|1014000|1013000|993500|992000|1025000|1021000|992500|991500|6314
1481583600000|2016-12-12 23:00:00|991500|990000|1032000|1031000|1050000|1049000|987000|985000|15034
1481670000000|2016-12-13 23:00:00|1050000|1049000|1064000|1062000|1077000|1076000|1027000|1026000|10077
1481756400000|2016-12-14 23:00:00|1070000|1069000|1094000|1092000|1099000|1098000|1069000|1068000|17655
1481842800000|2016-12-15 23:00:00|1090000|1086000|1092000|1090000|1105000|1102000|1073000|1072000|14295
1482102000000|2016-12-18 23:00:00|1089000|1077000|1079000|1078000|1100000|1099000|1074000|1072000|7740
1482188400000|2016-12-19 23:00:00|1076000|1072000|1081000|1080000|1087000|1086000|1063000|1062000|8986
1482274800000|2016-12-20 23:00:00|1077000|1073000|1074000|1073000|1087000|1086000|1067000|1065000|6386
1482361200000|2016-12-21 23:00:00|1078000|1071000|1082000|1081000|1085000|1083000|1074000|1071000|4419
1482447600000|2016-12-22 23:00:00|1083000|1074000|1080000|1078000|1088000|1086000|1072000|1070000|3601
1482793200000|2016-12-26 23:00:00|1076000|1073000|1075000|1072000|1083000|1082000|1073000|1072000|1549
1482879600000|2016-12-27 23:00:00|1073000|1062000|1076000|1075000|1079000|1078000|1070000|1062000|4013
1482966000000|2016-12-28 23:00:00|1074000|1065000|1080000|1078000|1084000|1083000|1067000|1065000|4638
1483052400000|2016-12-29 23:00:00|1082000|1081000|1069000|1067000|1082000|1081000|1067000|1066000|6444
1483311600000|2017-01-01 23:00:00|1082000|1068000|1107000|1106000|1110000|1109000|1078000|1068000|7867
1483398000000|2017-01-02 23:00:00|1113000|1110000|1118000|1116000|1120000|1119000|1095000|1094000|6022
1483484400000|2017-01-03 23:00:00|1116000|1115000|1102000|1100000|1130000|1128000|1094000|1093000|8831
1483570800000|2017-01-04 23:00:00|1103000|1102000|1127000|1125000|1133000|1132000|1096000|1094000|6997
1483657200000|2017-01-05 23:00:00|1130000|1128000|1151000|1150000|1155000|1154000|1130000|1128000|9847
1483916400000|2017-01-08 23:00:00|1160000|1158000|1140000|1138000|1174000|1173000|1139000|1138000|14970
1484002800000|2017-01-09 23:00:00|1139000|1137000|1112000|1110000|1141000|1140000|1109000|1108000|8691
1484089200000|2017-01-10 23:00:00|1105000|1103000|1130000|1128000|1130000|1129000|1103000|1101000|8914
1484175600000|2017-01-11 23:00:00|1122000|1115000|1145000|1143000|1154000|1153000|1122000|1115000|11518
1484262000000|2017-01-12 23:00:00|1147000|1141000|1140000|1138000|1147000|1144000|1128000|1127000|5544
1484521200000|2017-01-15 23:00:00|1139000|1130000|1129000|1127000|1139000|1136000|1126000|1125000|3927
1484607600000|2017-01-16 23:00:00|1130000|1126000|1139000|1137000|1141000|1140000|1130000|1126000|5546
1484694000000|2017-01-17 23:00:00|1130000|1128000|1090000|1088000|1137000|1131000|1075000|1074000|10167
1484780400000|2017-01-18 23:00:00|1097000|1095000|1106000|1105000|1112000|1111000|1093000|1092000|7256
1484866800000|2017-01-19 23:00:00|1103000|1100000|1101000|1100000|1115000|1114000|1098000|1097000|4712
1485126000000|2017-01-22 23:00:00|1097000|1095000|1090000|1088000|1102000|1101000|1087000|1086000|4121
1485212400000|2017-01-23 23:00:00|1089000|1087000|1092000|1090000|1103000|1102000|1088000|1087000|4919
1485298800000|2017-01-24 23:00:00|1099000|1098000|1130000|1128000|1133000|1131000|1093000|1092000|11695
1485385200000|2017-01-25 23:00:00|1133000|1130000|1132000|1131000|1143000|1142000|1129000|1128000|5826
1485471600000|2017-01-26 23:00:00|1130000|1124000|1106000|1104000|1132000|1127000|1104000|1102000|7579
1485730800000|2017-01-29 23:00:00|1100000|1098000|1104000|1102000|1110000|1109000|1096000|1095000|5217
1485817200000|2017-01-30 23:00:00|1109000|1107000|1103000|1102000|1123000|1122000|1103000|1102000|8730
1485903600000|2017-01-31 23:00:00|1105000|1100000|1121000|1120000|1127000|1125000|1105000|1100000|4942
1485990000000|2017-02-01 23:00:00|1109000|1103000|1095000|1094000|1118000|1116000|1090000|1089000|6552
1486076400000|2017-02-02 23:00:00|1101000|1100000|1104000|1103000|1106000|1105000|1083000|1082000|5363
1486335600000|2017-02-05 23:00:00|1100000|1098000|1115000|1113000|1117000|1116000|1099000|1095000|6464
1486422000000|2017-02-06 23:00:00|1111000|1105000|1112000|1110000|1121000|1120000|1109000|1105000|9976
1486508400000|2017-02-07 23:00:00|1050000|1047000|1068000|1066000|1080000|1078000|1044000|1037000|13552
1486594800000|2017-02-08 23:00:00|1070000|1065000|1104000|1102000|1106000|1105000|1068000|1065000|9867
1486681200000|2017-02-09 23:00:00|1111000|1110000|1136000|1134000|1136000|1135000|1107000|1106000|8925
1486940400000|2017-02-12 23:00:00|1131000|1129000|1156000|1154000|1165000|1163000|1131000|1129000|9420
1487026800000|2017-02-13 23:00:00|1153000|1150000|1153000|1152000|1164000|1163000|1150000|1148000|7180
1487113200000|2017-02-14 23:00:00|1155000|1153000|1164000|1162000|1165000|1164000|1152000|1151000|5158
1487199600000|2017-02-15 23:00:00|1161000|1160000|1166000|1164000|1170000|1169000|1157000|1155000|4817
1487286000000|2017-02-16 23:00:00|1164000|1160000|1147000|1146000|1169000|1166000|1135000|1134000|8283
1487545200000|2017-02-19 23:00:00|1150000|1148000|1142000|1141000|1160000|1156000|1138000|1137000|5315
1487631600000|2017-02-20 23:00:00|1139000|1138000|1136000|1134000|1141000|1138000|1118000|1117000|5824
1487718000000|2017-02-21 23:00:00|1131000|1129000|1126000|1124000|1144000|1143000|1113000|1111000|6968
1487804400000|2017-02-22 23:00:00|1120000|1117000|1105000|1103000|1124000|1122000|1102000|1101000|8000
1487890800000|2017-02-23 23:00:00|1101000|1099000|1084000|1082000|1101000|1099000|1080000|1079000|7810
1488150000000|2017-02-26 23:00:00|1100000|1083000|1101000|1099000|1103000|1102000|1087000|1083000|6126
1488236400000|2017-02-27 23:00:00|1102000|1100000|1095000|1093000|1106000|1103000|1088000|1087000|8218
1488322800000|2017-02-28 23:00:00|1092000|1091000|1122000|1121000|1123000|1122000|1090000|1088000|6107
1488409200000|2017-03-01 23:00:00|1118000|1116000|1128000|1126000|1133000|1131000|1110000|1109000|4614
1488495600000|2017-03-02 23:00:00|1123000|1120000|1106000|1104000|1123000|1120000|1102000|1101000|4908
1488754800000|2017-03-05 23:00:00|1109000|1105000|1117000|1115000|1125000|1124000|1104000|1103000|5555
1488841200000|2017-03-06 23:00:00|1122000|1116000|1113000|1111000|1122000|1117000|1107000|1106000|5747
1488927600000|2017-03-07 23:00:00|1110000|1105000|1142000|1140000|1143000|1141000|1104000|1102000|11070
1489014000000|2017-03-08 23:00:00|1139000|1131000|1121000|1119000|1139000|1132000|1103000|1102000|7079
1489100400000|2017-03-09 23:00:00|1120000|1120000|1139000|1137000|1142000|1141000|1120000|1120000|8130
1489359600000|2017-03-12 23:00:00|1139000|1138000|1154000|1152000|1154000|1152000|1139000|1138000|5376
1489446000000|2017-03-13 23:00:00|1160000|1157000|1145000|1143000|1160000|1157000|1138000|1136000|5979
1489532400000|2017-03-14 23:00:00|1146000|1138000|1155000|1153000|1156000|1155000|1136000|1134000|6996
1489618800000|2017-03-15 23:00:00|1157000|1156000|1166000|1165000|1172000|1171000|1157000|1155000|10112
1489705200000|2017-03-16 23:00:00|1165000|1159000|1168000|1166000|1173000|1172000|1164000|1159000|7741
1489964400000|2017-03-19 23:00:00|1168000|1161000|1167000|1166000|1174000|1173000|1165000|1161000|3813
1490050800000|2017-03-20 23:00:00|1173000|1159000|1139000|1137000|1173000|1172000|1133000|1131000|11966
1490137200000|2017-03-21 23:00:00|1131000|1120000|1108000|1106000|1131000|1126000|1097000|1095000|9143
1490223600000|2017-03-22 23:00:00|1119000|1118000|1108000|1107000|1124000|1120000|1102000|1101000|5176
1490310000000|2017-03-23 23:00:00|1115000|1110000|1115000|1113000|1118000|1116000|1104000|1103000|5044
1490565600000|2017-03-26 22:00:00|1116000|1103000|1093000|1092000|1116000|1107000|1087000|1086000|5592
1490652000000|2017-03-27 22:00:00|1113000|1097000|1103000|1102000|1113000|1105000|1096000|1095000|4481
1490738400000|2017-03-28 22:00:00|1100000|1092000|1094000|1092000|1100000|1097000|1085000|1083000|3509
1490824800000|2017-03-29 22:00:00|1100000|1095000|1130000|1128000|1131000|1130000|1099000|1095000|7681
1490911200000|2017-03-30 22:00:00|1137000|1127000|1121000|1119000|1137000|1132000|1117000|1116000|7719
1491170400000|2017-04-02 22:00:00|1125000|1118000|1110000|1108000|1129000|1127000|1108000|1107000|6311
1491256800000|2017-04-03 22:00:00|1112000|1111000|1107000|1106000|1122000|1121000|1093000|1092000|5879
1491343200000|2017-04-04 22:00:00|1118000|1109000|1128000|1127000|1134000|1133000|1115000|1109000|6414
1491429600000|2017-04-05 22:00:00|1125000|1119000|1126000|1124000|1134000|1132000|1120000|1116000|4684
1491516000000|2017-04-06 22:00:00|1122000|1117000|1134000|1132000|1139000|1138000|1122000|1117000|6130
1491775200000|2017-04-09 22:00:00|1138000|1135000|1143000|1137000|1144000|1143000|1136000|1134000|2725
1491861600000|2017-04-10 22:00:00|1144000|1136000|1149000|1144000|1155000|1154000|1140000|1136000|5256
1491948000000|2017-04-11 22:00:00|1145000|1143000|1148000|1146000|1152000|1151000|1144000|1141000|3144
1492466400000|2017-04-17 22:00:00|1151000|1150000|1116000|1114000|1151000|1150000|1111000|1109000|5496
1492552800000|2017-04-18 22:00:00|1136000|1117000|1121000|1118000|1136000|1122000|1107000|1106000|6126
1492639200000|2017-04-19 22:00:00|1117000|1116000|1120000|1119000|1121000|1120000|1110000|1107000|3520
1492725600000|2017-04-20 22:00:00|1122000|1115000|1108000|1106000|1122000|1120000|1102000|1101000|4807
1492984800000|2017-04-23 22:00:00|1125000|1122000|1121000|1120000|1131000|1130000|1118000|1116000|3800
1493071200000|2017-04-24 22:00:00|1120000|1118000|1116000|1114000|1128000|1127000|1112000|1111000|10713
1493157600000|2017-04-25 22:00:00|1122000|1115000|1122000|1120000|1126000|1125000|1117000|1114000|3976
1493244000000|2017-04-26 22:00:00|1125000|1117000|1121000|1119000|1126000|1125000|1114000|1112000|5003
1493330400000|2017-04-27 22:00:00|1125000|1122000|1133000|1131000|1145000|1144000|1120000|1118000|8234
1493589600000|2017-04-30 22:00:00|1133000|1127000|1123000|1119000|1133000|1130000|1120000|1119000|1701
1493676000000|2017-05-01 22:00:00|1115000|1114000|1120000|1119000|1131000|1130000|1115000|1113000|8108
1493762400000|2017-05-02 22:00:00|1123000|1117000|1105000|1103000|1123000|1119000|1103000|1102000|6400
1493848800000|2017-05-03 22:00:00|1113000|1109000|1098000|1096000|1117000|1116000|1095000|1094000|6376
1493935200000|2017-05-04 22:00:00|1095000|1094000|1112000|1111000|1115000|1114000|1090000|1088000|4410
1494194400000|2017-05-07 22:00:00|1116000|1115000|1116000|1114000|1120000|1117000|1105000|1103000|3389
1494280800000|2017-05-08 22:00:00|1120000|1117000|1110000|1109000|1120000|1119000|1109000|1108000|4896
1494367200000|2017-05-09 22:00:00|1114000|1107000|1127000|1125000|1132000|1131000|1102000|1101000|6325
1494453600000|2017-05-10 22:00:00|1116000|1102000|1169000|1167000|1185000|1184000|1106000|1102000|19543
1494799200000|2017-05-14 22:00:00|1198000|1195000|1211000|1209000|1220000|1219000|1187000|1181000|15908
1494885600000|2017-05-15 22:00:00|1210000|1200000|1203000|1201000|1212000|1211000|1200000|1195000|6251
1494972000000|2017-05-16 22:00:00|1200000|1198000|1181000|1179000|1200000|1198000|1177000|1176000|8409
1495058400000|2017-05-17 22:00:00|1180000|1174000|1180000|1178000|1182000|1180000|1162000|1161000|5426
1495144800000|2017-05-18 22:00:00|1181000|1176000|1174000|1172000|1185000|1184000|1164000|1162000|5467
1495404000000|2017-05-21 22:00:00|1175000|1173000|1179000|1177000|1185000|1183000|1173000|1172000|3907
1495490400000|2017-05-22 22:00:00|1180000|1173000|1177000|1175000|1186000|1184000|1169000|1168000|2984
1495576800000|2017-05-23 22:00:00|1176000|1173000|1191000|1189000|1193000|1192000|1168000|1166000|5036
1496008800000|2017-05-28 22:00:00|1190000|1173000|1194000|1193000|1200000|1199000|1184000|1173000|7169
1496095200000|2017-05-29 22:00:00|1185000|1184000|1199000|1197000|1203000|1202000|1183000|1182000|4732
1496181600000|2017-05-30 22:00:00|1201000|1200000|1208000|1207000|1229000|1227000|1199000|1197000|17202
1496268000000|2017-05-31 22:00:00|1205000|1203000|1210000|1208000|1216000|1215000|1204000|1196000|4656
1496354400000|2017-06-01 22:00:00|1215000|1211000|1234000|1232000|1247000|1246000|1214000|1211000|8894
1496700000000|2017-06-05 22:00:00|1233000|1220000|1211000|1210000|1233000|1225000|1203000|1202000|4987
1496786400000|2017-06-06 22:00:00|1210000|1200000|1198000|1196000|1214000|1212000|1195000|1187000|6473
1496872800000|2017-06-07 22:00:00|1199000|1193000|1191000|1189000|1205000|1203000|1186000|1185000|4491
1496959200000|2017-06-08 22:00:00|1200000|1180000|1202000|1199000|1209000|1208000|1190000|1180000|6779
1497218400000|2017-06-11 22:00:00|1195000|1193000|1198000|1196000|1206000|1205000|1193000|1191000|4529
1497304800000|2017-06-12 22:00:00|1202000|1194000|1201000|1199000|1211000|1210000|1196000|1194000|4673
1497391200000|2017-06-13 22:00:00|1209000|1205000|1208000|1205000|1223000|1222000|1204000|1201000|8587
1497477600000|2017-06-14 22:00:00|1204000|1195000|1198000|1196000|1204000|1200000|1188000|1186000|6396
1497564000000|2017-06-15 22:00:00|1204000|1201000|1219000|1218000|1222000|1221000|1202000|1200000|12886
1497823200000|2017-06-18 22:00:00|1230000|1227000|1240000|1238000|1245000|1244000|1221000|1217000|8728
1497909600000|2017-06-19 22:00:00|1239000|1237000|1223000|1221000|1241000|1240000|1220000|1219000|4760
1497996000000|2017-06-20 22:00:00|1221000|1218000|1212000|1210000|1222000|1218000|1201000|1199000|4176
1498082400000|2017-06-21 22:00:00|1210000|1207000|1214000|1211000|1214000|1213000|1199000|1197000|3940
1498168800000|2017-06-22 22:00:00|1213000|1200000|1206000|1204000|1213000|1209000|1201000|1200000|3065
1498428000000|2017-06-25 22:00:00|1208000|1205000|1226000|1224000|1231000|1230000|1208000|1204000|5635
1498514400000|2017-06-26 22:00:00|1222000|1220000|1217000|1215000|1229000|1227000|1207000|1205000|9386
1498600800000|2017-06-27 22:00:00|1214000|1212000|1237000|1235000|1238000|1237000|1203000|1201000|11031
1498687200000|2017-06-28 22:00:00|1235000|1231000|1232000|1230000|1248000|1247000|1227000|1225000|7352
1498773600000|2017-06-29 22:00:00|1223000|1220000|1240000|1237000|1252000|1251000|1215000|1213000|12152
1499032800000|2017-07-02 22:00:00|1243000|1233000|1260000|1258000|1260000|1259000|1241000|1233000|4666
1499119200000|2017-07-03 22:00:00|1259000|1245000|1256000|1254000|1260000|1259000|1250000|1245000|5291
1499205600000|2017-07-04 22:00:00|1253000|1247000|1247000|1245000|1259000|1257000|1242000|1241000|4026
1499292000000|2017-07-05 22:00:00|1253000|1250000|1246000|1244000|1253000|1250000|1235000|1233000|2738
1499378400000|2017-07-06 22:00:00|1244000|1239000|1250000|1248000|1254000|1251000|1236000|1235000|2713
1499637600000|2017-07-09 22:00:00|1255000|1250000|1294000|1291000|1295000|1294000|1250000|1237000|10102
1499724000000|2017-07-10 22:00:00|1300000|1294000|1314000|1312000|1321000|1319000|1297000|1294000|10165
1499810400000|2017-07-11 22:00:00|1319000|1316000|1308000|1306000|1336000|1335000|1305000|1303000|7181
1499896800000|2017-07-12 22:00:00|1305000|1300000|1293000|1291000|1310000|1308000|1292000|1290000|6356
1499983200000|2017-07-13 22:00:00|1301000|1290000|1305000|1303000|1310000|1308000|1289000|1288000|4002
1500242400000|2017-07-16 22:00:00|1309000|1303000|1314000|1312000|1319000|1318000|1302000|1300000|2897
1500328800000|2017-07-17 22:00:00|1313000|1307000|1331000|1329000|1350000|1349000|1310000|1307000|11078
1500415200000|2017-07-18 22:00:00|1340000|1337000|1343000|1341000|1354000|1353000|1336000|1335000|9548
1500501600000|2017-07-19 22:00:00|1345000|1331000|1334000|1333000|1350000|1348000|1331000|1329000|10550
1500588000000|2017-07-20 22:00:00|1333000|1330000|1298000|1296000|1333000|1330000|1291000|1290000|6224
1500847200000|2017-07-23 22:00:00|1298000|1290000|1294000|1292000|1304000|1303000|1292000|1290000|3247
1500933600000|2017-07-24 22:00:00|1295000|1294000|1302000|1300000|1313000|1312000|1295000|1294000|3564
1501020000000|2017-07-25 22:00:00|1300000|1295000|1295000|1292000|1307000|1302000|1288000|1287000|3524
1501106400000|2017-07-26 22:00:00|1299000|1295000|1305000|1304000|1313000|1312000|1299000|1295000|3624
1501192800000|2017-07-27 22:00:00|1304000|1300000|1299000|1297000|1304000|1302000|1288000|1287000|5396
1501452000000|2017-07-30 22:00:00|1301000|1296000|1309000|1307000|1313000|1312000|1299000|1296000|4770
1501538400000|2017-07-31 22:00:00|1310000|1308000|1318000|1316000|1324000|1323000|1301000|1300000|6711
1501624800000|2017-08-01 22:00:00|1320000|1318000|1293000|1292000|1320000|1318000|1288000|1287000|6419
1501711200000|2017-08-02 22:00:00|1300000|1290000|1261000|1260000|1300000|1298000|1257000|1256000|7711
1501797600000|2017-08-03 22:00:00|1259000|1257000|1263000|1261000|1266000|1265000|1244000|1243000|3238
1502056800000|2017-08-06 22:00:00|1267000|1263000|1270000|1268000|1279000|1278000|1259000|1254000|2532
1502143200000|2017-08-07 22:00:00|1272000|1262000|1281000|1279000|1286000|1284000|1264000|1262000|2847
1502229600000|2017-08-08 22:00:00|1282000|1275000|1276000|1274000|1284000|1282000|1268000|1267000|2007
1502316000000|2017-08-09 22:00:00|1275000|1268000|1252000|1250000|1281000|1280000|1249000|1247000|2744
1502402400000|2017-08-10 22:00:00|1251000|1240000|1241000|1239000|1260000|1243000|1213000|1211000|5557
1502661600000|2017-08-13 22:00:00|1251000|1240000|1257000|1255000|1260000|1259000|1249000|1239000|2815
1502748000000|2017-08-14 22:00:00|1265000|1254000|1247000|1246000|1278000|1276000|1245000|1243000|7206
1502834400000|2017-08-15 22:00:00|1212000|1201000|1267000|1265000|1297000|1296000|1207000|1201000|16122
1502920800000|2017-08-16 22:00:00|1250000|1248000|1228000|1226000|1254000|1253000|1225000|1224000|7466
1503007200000|2017-08-17 22:00:00|1225000|1222000|1216000|1215000|1225000|1222000|1212000|1211000|2905
1503266400000|2017-08-20 22:00:00|1235000|1234000|1255000|1254000|1279000|1278000|1235000|1234000|10140
1503352800000|2017-08-21 22:00:00|1260000|1250000|1284000|1283000|1284000|1283000|1245000|1243000|9131
1503439200000|2017-08-22 22:00:00|1280000|1276000|1271000|1270000|1292000|1291000|1263000|1262000|6592
1503525600000|2017-08-23 22:00:00|1270000|1262000|1248000|1246000|1273000|1271000|1245000|1243000|4202
1503612000000|2017-08-24 22:00:00|1247000|1243000|1241000|1240000|1254000|1253000|1241000|1240000|3134
1503871200000|2017-08-27 22:00:00|1228000|1221000|1225000|1223000|1233000|1231000|1222000|1221000|2215
1503957600000|2017-08-28 22:00:00|1230000|1224000|1215000|1213000|1230000|1224000|1196000|1194000|7709
1504044000000|2017-08-29 22:00:00|1220000|1214000|1228000|1226000|1233000|1232000|1217000|1213000|3939
1504130400000|2017-08-30 22:00:00|1230000|1215000|1228000|1226000|1236000|1235000|1225000|1212000|5267
1504216800000|2017-08-31 22:00:00|1226000|1225000|1208000|1206000|1237000|1236000|1198000|1197000|7115
1504476000000|2017-09-03 22:00:00|1202000|1195000|1207000|1205000|1208000|1207000|1197000|1189000|2933
1504562400000|2017-09-04 22:00:00|1210000|1206000|1188000|1186000|1210000|1208000|1187000|1186000|3616
1504648800000|2017-09-05 22:00:00|1189000|1184000|1165000|1163000|1189000|1187000|1164000|1163000|4549
1504735200000|2017-09-06 22:00:00|1193000|1158000|1170000|1168000|1193000|1180000|1154000|1153000|5533
1504821600000|2017-09-07 22:00:00|1178000|1170000|1158000|1156000|1178000|1171000|1152000|1151000|4988
1505080800000|2017-09-10 22:00:00|1176000|1168000|1190000|1189000|1192000|1191000|1162000|1160000|3411
1505167200000|2017-09-11 22:00:00|1193000|1192000|1190000|1188000|1198000|1197000|1179000|1178000|3336
1505253600000|2017-09-12 22:00:00|1194000|1183000|1167000|1165000|1194000|1191000|1165000|1163000|3548
1505340000000|2017-09-13 22:00:00|1166000|1161000|1177000|1175000|1177000|1176000|1152000|1151000|2513
1505426400000|2017-09-14 22:00:00|1175000|1174000|1144000|1142000|1175000|1174000|1143000|1141000|7649
1505685600000|2017-09-17 22:00:00|1142000|1137000|1143000|1141000|1153000|1152000|1138000|1136000|3462
1505772000000|2017-09-18 22:00:00|1139000|1135000|1142000|1140000|1149000|1147000|1138000|1135000|8471
1505858400000|2017-09-19 22:00:00|1150000|1146000|1137000|1135000|1150000|1149000|1127000|1125000|7392
1505944800000|2017-09-20 22:00:00|1136000|1133000|1142000|1140000|1145000|1144000|1127000|1126000|4286
1506031200000|2017-09-21 22:00:00|1144000|1142000|1162000|1161000|1164000|1163000|1140000|1135000|4001
1506290400000|2017-09-24 22:00:00|1163000|1162000|1199000|1197000|1202000|1200000|1157000|1154000|5882
1506376800000|2017-09-25 22:00:00|1206000|1190000|1183000|1181000|1206000|1200000|1177000|1176000|5790
1506463200000|2017-09-26 22:00:00|1194000|1185000|1161000|1159000|1194000|1190000|1153000|1151000|11882
1506549600000|2017-09-27 22:00:00|1165000|1162000|1174000|1172000|1179000|1178000|1163000|1162000|3863
1506636000000|2017-09-28 22:00:00|1170000|1166000|1160000|1158000|1175000|1173000|1155000|1154000|4639
1506895200000|2017-10-01 22:00:00|1166000|1160000|1161000|1159000|1169000|1165000|1152000|1151000|3507
1506981600000|2017-10-02 22:00:00|1167000|1153000|1144000|1142000|1170000|1161000|1141000|1140000|2518
1507068000000|2017-10-03 22:00:00|1149000|1143000|1126000|1125000|1149000|1143000|1122000|1121000|4798
1507154400000|2017-10-04 22:00:00|1138000|1126000|1124000|1122000|1138000|1134000|1121000|1120000|5568
1507240800000|2017-10-05 22:00:00|1123000|1120000|1121000|1119000|1129000|1124000|1114000|1113000|5412
1507500000000|2017-10-08 22:00:00|1120000|1113000|1115000|1113000|1121000|1120000|1111000|1110000|3876
1507586400000|2017-10-09 22:00:00|1119000|1112000|1118000|1117000|1119000|1117000|1103000|1101000|9168
1507672800000|2017-10-10 22:00:00|1120000|1118000|1151000|1149000|1157000|1156000|1111000|1109000|6088
1507759200000|2017-10-11 22:00:00|1165000|1150000|1166000|1164000|1177000|1176000|1157000|1150000|3474
1507845600000|2017-10-12 22:00:00|1160000|1148000|1146000|1143000|1160000|1157000|1142000|1141000|5169
1508104800000|2017-10-15 22:00:00|1145000|1142000|1144000|1142000|1149000|1148000|1131000|1130000|3018
1508191200000|2017-10-16 22:00:00|1149000|1143000|1149000|1147000|1150000|1149000|1138000|1137000|3534
1508277600000|2017-10-17 22:00:00|1150000|1145000|1152000|1151000|1154000|1152000|1142000|1140000|2236
1508364000000|2017-10-18 22:00:00|1151000|1136000|1130000|1128000|1153000|1150000|1128000|1126000|4041
1508450400000|2017-10-19 22:00:00|1150000|1131000|1133000|1131000|1150000|1142000|1132000|1131000|1751
1508709600000|2017-10-22 22:00:00|1136000|1133000|1126000|1125000|1137000|1133000|1123000|1122000|2335
1508796000000|2017-10-23 22:00:00|1132000|1126000|1126000|1124000|1134000|1133000|1120000|1119000|4334
1508882400000|2017-10-24 22:00:00|1121000|1119000|1135000|1133000|1142000|1141000|1118000|1115000|7262
1508968800000|2017-10-25 22:00:00|1143000|1129000|1150000|1148000|1161000|1160000|1135000|1129000|5474
1509055200000|2017-10-26 22:00:00|1155000|1150000|1167000|1165000|1170000|1169000|1149000|1148000|6245
1509318000000|2017-10-29 23:00:00|1163000|1161000|1197000|1196000|1200000|1198000|1163000|1161000|4037
1509404400000|2017-10-30 23:00:00|1193000|1184000|1188000|1186000|1195000|1193000|1176000|1175000|4820
1509490800000|2017-10-31 23:00:00|1194000|1184000|1188000|1186000|1198000|1197000|1186000|1184000|4448
1509577200000|2017-11-01 23:00:00|1189000|1187000|1187000|1185000|1197000|1195000|1177000|1176000|5724
1509663600000|2017-11-02 23:00:00|1199000|1178000|1165000|1163000|1199000|1190000|1155000|1153000|4791
1509922800000|2017-11-05 23:00:00|1179000|1153000|1168000|1166000|1179000|1175000|1157000|1153000|3382
1510009200000|2017-11-06 23:00:00|1106000|1101000|1091000|1089000|1119000|1118000|1086000|1084000|10997
1510095600000|2017-11-07 23:00:00|1099000|1085000|1108000|1105000|1123000|1121000|1091000|1085000|6025
1510182000000|2017-11-08 23:00:00|1117000|1113000|1089000|1087000|1117000|1113000|1086000|1085000|4461
1510268400000|2017-11-09 23:00:00|1090000|1089000|1053000|1051000|1090000|1089000|1042000|1041000|10187
1510527600000|2017-11-12 23:00:00|1051000|1041000|1019000|1018000|1058000|1050000|1010000|1009000|7859
1510614000000|2017-11-13 23:00:00|1027000|1019000|1008000|1007000|1027000|1020000|987500|986500|7113
1510700400000|2017-11-14 23:00:00|1007000|1000000|1016000|1014000|1019000|1018000|979000|977500|12644
1510786800000|2017-11-15 23:00:00|1020000|1019000|1018000|1016000|1038000|1036000|1006000|1005000|5099
1510873200000|2017-11-16 23:00:00|1025000|1021000|999500|998000|1025000|1021000|990000|989000|9596
1511132400000|2017-11-19 23:00:00|999000|999000|1004000|1003000|1013000|1011000|985000|983500|3793
1511218800000|2017-11-20 23:00:00|1010000|999500|992500|991000|1010000|1007000|991500|990500|2802
1511305200000|2017-11-21 23:00:00|1005000|991500|991500|990000|1005000|996000|989000|986500|3437
1511391600000|2017-11-22 23:00:00|997500|984000|985000|983500|997500|990500|983000|982500|1507
1511478000000|2017-11-23 23:00:00|984500|984000|1009000|1007000|1021000|1020000|978000|975000|4159
1511737200000|2017-11-26 23:00:00|1000000|999000|1001000|999500|1014000|1013000|995000|992500|3139
1511823600000|2017-11-27 23:00:00|999500|992000|1017000|1015000|1021000|1020000|994500|991000|5017
1511910000000|2017-11-28 23:00:00|1022000|1019000|1052000|1051000|1054000|1053000|1022000|1019000|7796
1511996400000|2017-11-29 23:00:00|1055000|1041000|1076000|1074000|1088000|1086000|1039000|1037000|16164
1512082800000|2017-11-30 23:00:00|1090000|1077000|1071000|1070000|1094000|1092000|1055000|1053000|5573
1512342000000|2017-12-03 23:00:00|1085000|1070000|1073000|1071000|1085000|1078000|1061000|1059000|4456
1512428400000|2017-12-04 23:00:00|1063000|1050000|1051000|1049000|1072000|1070000|1044000|1043000|6475
1512514800000|2017-12-05 23:00:00|1037000|1030000|1045000|1043000|1063000|1062000|1026000|1024000|11456
1512601200000|2017-12-06 23:00:00|1040000|1039000|1037000|1035000|1056000|1055000|1030000|1029000|5555
1512687600000|2017-12-07 23:00:00|1057000|1037000|1018000|1016000|1057000|1048000|1010000|1009000|6027
1512946800000|2017-12-10 23:00:00|1026000|1007000|1015000|1014000|1029000|1028000|1012000|1007000|3543
1513033200000|2017-12-11 23:00:00|1018000|1012000|1024000|1022000|1028000|1027000|1014000|1012000|4873
1513119600000|2017-12-12 23:00:00|1020000|1015000|1019000|1017000|1030000|1029000|1018000|1015000|2761
1513206000000|2017-12-13 23:00:00|1029000|1015000|1011000|1009000|1029000|1019000|1003000|1001000|5467
1513292400000|2017-12-14 23:00:00|1007000|1002000|1001000|999500|1012000|1010000|998500|997500|7159
1513551600000|2017-12-17 23:00:00|1010000|999500|1014000|1012000|1022000|1021000|1008000|999500|5165
1513638000000|2017-12-18 23:00:00|1018000|1013000|1018000|1017000|1035000|1034000|1015000|1012000|5872
1513724400000|2017-12-19 23:00:00|1009000|1008000|1003000|1001000|1020000|1019000|1002000|1001000|3228
1513810800000|2017-12-20 23:00:00|1008000|1003000|1005000|1004000|1012000|1011000|996000|995500|4484
1513897200000|2017-12-21 23:00:00|1001000|1000000|1007000|1005000|1009000|1007000|998000|997000|4545
1514329200000|2017-12-26 23:00:00|1008000|1006000|1013000|1011000|1015000|1013000|1002000|1001000|4000
1514415600000|2017-12-27 23:00:00|1015000|1012000|1019000|1017000|1020000|1019000|1011000|1010000|3907
1514502000000|2017-12-28 23:00:00|1023000|1021000|1034000|1032000|1035000|1034000|1021000|1020000|7070
1514847600000|2018-01-01 23:00:00|1045000|1040000|1045000|1043000|1060000|1057000|1033000|1031000|3754
1514934000000|2018-01-02 23:00:00|1054000|1048000|1041000|1039000|1059000|1058000|1040000|1038000|3048
1515020400000|2018-01-03 23:00:00|1050000|1043000|1073000|1071000|1078000|1077000|1046000|1043000|4941
1515106800000|2018-01-04 23:00:00|1070000|1067000|1076000|1074000|1082000|1081000|1070000|1067000|1888
1515366000000|2018-01-07 23:00:00|1083000|1076000|1110000|1108000|1125000|1124000|1079000|1076000|8465
1515452400000|2018-01-08 23:00:00|1112000|1110000|1095000|1093000|1131000|1130000|1094000|1093000|7624
1515538800000|2018-01-09 23:00:00|1096000|1090000|1067000|1065000|1096000|1090000|1054000|1052000|12582
1515625200000|2018-01-10 23:00:00|1075000|1067000|1076000|1075000|1079000|1077000|1056000|1054000|7280
1515711600000|2018-01-11 23:00:00|1078000|1076000|1083000|1081000|1092000|1091000|1076000|1072000|5186
1515970800000|2018-01-14 23:00:00|1080000|1077000|1076000|1075000|1082000|1081000|1072000|1071000|2688
1516057200000|2018-01-15 23:00:00|1077000|1074000|1069000|1068000|1080000|1079000|1066000|1064000|4033
1516143600000|2018-01-16 23:00:00|1072000|1070000|1059000|1058000|1074000|1070000|1055000|1054000|5900
1516230000000|2018-01-17 23:00:00|1066000|1060000|1060000|1058000|1066000|1063000|1054000|1052000|3244
1516316400000|2018-01-18 23:00:00|1066000|1053000|1050000|1049000|1066000|1060000|1041000|1040000|4443
1516575600000|2018-01-21 23:00:00|1056000|1051000|1048000|1046000|1056000|1052000|1043000|1042000|4719
1516662000000|2018-01-22 23:00:00|1053000|1052000|1074000|1073000|1088000|1087000|1053000|1052000|7365
1516748400000|2018-01-23 23:00:00|1095000|1083000|1110000|1108000|1111000|1110000|1091000|1083000|6655
1516834800000|2018-01-24 23:00:00|1105000|1100000|1088000|1086000|1105000|1104000|1087000|1085000|5678
1516921200000|2018-01-25 23:00:00|1096000|1090000|1085000|1083000|1098000|1096000|1081000|1078000|3679
1517180400000|2018-01-28 23:00:00|1085000|1080000|1073000|1071000|1085000|1084000|1069000|1068000|3837
1517266800000|2018-01-29 23:00:00|1067000|1060000|1039000|1038000|1067000|1064000|1038000|1037000|5343
1517353200000|2018-01-30 23:00:00|1041000|1040000|1027000|1025000|1050000|1049000|1026000|1025000|5750
1517439600000|2018-01-31 23:00:00|1037000|1027000|1009000|1007000|1037000|1033000|1006000|1005000|5915
1517526000000|2018-02-01 23:00:00|1014000|1012000|1002000|1001000|1022000|1016000|989000|988500|5939
1517785200000|2018-02-04 23:00:00|997500|997000|1000000|998500|1005000|1004000|978500|977500|6828
1517871600000|2018-02-05 23:00:00|966000|960500|984500|983000|990500|989000|962000|960500|9715
1517958000000|2018-02-06 23:00:00|997000|990000|1000000|999000|1010000|1008000|987500|986000|6286
1518044400000|2018-02-07 23:00:00|992500|992000|983500|981500|1001000|999500|980500|980000|4768
1518130800000|2018-02-08 23:00:00|968500|961000|981000|979500|996000|995500|938500|938000|10538
1518390000000|2018-02-11 23:00:00|1005000|1001000|1021000|1019000|1033000|1030000|1004000|1001000|5998
1518476400000|2018-02-12 23:00:00|1023000|1020000|1000000|999000|1023000|1020000|995500|994500|7007
1518562800000|2018-02-13 23:00:00|1004000|999500|1003000|1001000|1006000|1005000|983000|980500|3894
1518649200000|2018-02-14 23:00:00|1014000|1009000|1003000|1001000|1021000|1020000|997500|997000|3260
1518735600000|2018-02-15 23:00:00|1010000|1009000|1028000|1027000|1029000|1028000|1003000|1002000|4089
1518994800000|2018-02-18 23:00:00|1035000|1030000|1035000|1034000|1048000|1047000|1030000|1029000|4072
1519081200000|2018-02-19 23:00:00|1023000|1020000|1001000|999500|1023000|1020000|986500|985500|12074
1519167600000|2018-02-20 23:00:00|1009000|1003000|961000|960500|1009000|1003000|959000|958500|10677
1519254000000|2018-02-21 23:00:00|962000|960000|944500|942500|962000|960500|932000|931500|11230
1519340400000|2018-02-22 23:00:00|949000|948000|958500|957000|964000|963500|946000|945000|5199
1519599600000|2018-02-25 23:00:00|968000|965000|968500|967500|971000|970000|964500|962000|2805
1519686000000|2018-02-26 23:00:00|972000|970000|971500|971000|972000|971500|958000|957000|4217
1519772400000|2018-02-27 23:00:00|970500|964000|960500|959500|970500|968500|960000|959000|6150
1519858800000|2018-02-28 23:00:00|958500|950000|966000|964500|967500|966500|954000|950000|4232
1519945200000|2018-03-01 23:00:00|949500|948500|925000|923000|952000|949000|916500|915500|9587
1520204400000|2018-03-04 23:00:00|923500|920000|920500|920000|934500|933500|916000|915000|4057
1520290800000|2018-03-05 23:00:00|926000|925000|929000|928000|948000|946500|923000|921500|7489
1520377200000|2018-03-06 23:00:00|916000|915500|909500|908500|921500|920000|902500|901500|9098
1520463600000|2018-03-07 23:00:00|911000|910000|903000|901500|915500|912000|890000|889500|7312
1520550000000|2018-03-08 23:00:00|908000|904000|902000|900500|908000|906500|890000|889000|4209
1520809200000|2018-03-11 23:00:00|905000|902500|900500|899500|910500|910000|898500|898000|3299
1520895600000|2018-03-12 23:00:00|906000|902500|902500|901500|916000|915500|900000|899000|4645
1520982000000|2018-03-13 23:00:00|907000|902500|899000|898000|907000|905000|893500|892500|5159
1521068400000|2018-03-14 23:00:00|900000|897500|900500|900000|901000|900500|889000|888000|5057
1521154800000|2018-03-15 23:00:00|900000|899500|913500|912500|919500|918500|896000|894000|11198
1521414000000|2018-03-18 23:00:00|910000|900500|902000|900000|911500|910500|898000|897500|5114
1521500400000|2018-03-19 23:00:00|900000|899500|883000|881500|906000|902500|858500|857500|12096
1521586800000|2018-03-20 23:00:00|892500|889000|892000|890500|900000|899500|886500|886000|10141
1521673200000|2018-03-21 23:00:00|900000|886500|885500|884500|903500|902000|883500|883000|5900
1521759600000|2018-03-22 23:00:00|873000|870500|880500|878500|886500|886000|862500|860500|7811
1522015200000|2018-03-25 22:00:00|889000|882500|891500|890500|902000|901000|888500|882500|5097
1522101600000|2018-03-26 22:00:00|902500|900000|873000|872000|916500|914000|871500|871000|7671
1522188000000|2018-03-27 22:00:00|880000|870500|883500|882000|887500|887000|868000|866500|6192
1522706400000|2018-04-02 22:00:00|885500|880000|874500|873500|885500|882000|870000|869500|11627
1522792800000|2018-04-03 22:00:00|882000|876000|868500|867000|882000|876000|863000|862000|6912
1522879200000|2018-04-04 22:00:00|875000|871500|889500|888500|889500|889000|870000|869500|7954
1522965600000|2018-04-05 22:00:00|885000|882500|884000|882500|885000|884000|875000|870000|4563
1523224800000|2018-04-08 22:00:00|891000|881500|893500|892000|895000|894500|881500|881000|9540
1523311200000|2018-04-09 22:00:00|892500|888000|892000|890000|895000|892000|881000|879500|8983
1523397600000|2018-04-10 22:00:00|872000|870000|880000|878500|882500|881500|870500|870000|6585
1523484000000|2018-04-11 22:00:00|884000|881000|881500|880000|889000|887500|877500|877000|4024
1523570400000|2018-04-12 22:00:00|895000|881000|866000|865000|895000|886500|860500|860000|9159
1523829600000|2018-04-15 22:00:00|866000|865500|850500|849500|872000|870500|849500|849000|7130
1523916000000|2018-04-16 22:00:00|860000|852000|845000|844000|863500|862000|841000|840000|13987
1524002400000|2018-04-17 22:00:00|855000|850000|845500|843000|856000|850500|841500|840000|1855
1524088800000|2018-04-18 22:00:00|849000|843500|869500|868000|877500|877000|848000|843000|8820
1524175200000|2018-04-19 22:00:00|878500|870000|898500|897000|899000|898500|871000|870000|9184
1524434400000|2018-04-22 22:00:00|895500|895000|896500|895000|901500|901000|885000|884500|5143
1524520800000|2018-04-23 22:00:00|897500|885000|895500|894000|901000|899000|888000|885000|3477
1524607200000|2018-04-24 22:00:00|895000|885500|890000|888500|904500|903000|881500|881000|3773
1524693600000|2018-04-25 22:00:00|893000|889500|906500|905500|907000|906500|890500|885500|4777
1525039200000|2018-04-29 22:00:00|947500|943000|944000|942500|947500|943500|929500|920000|9434
1525125600000|2018-04-30 22:00:00|949000|946500|948500|946000|955500|954500|945000|940000|2096
1525212000000|2018-05-01 22:00:00|948000|946500|943000|942000|953000|950500|940500|940000|5892
1525298400000|2018-05-02 22:00:00|942500|940000|939000|938000|947000|946000|932000|931500|5138
1525384800000|2018-05-03 22:00:00|938500|936000|929500|928500|945500|944500|924500|923500|8318
1525644000000|2018-05-06 22:00:00|946000|934000|938500|937500|946000|938000|924000|917000|2768
1525730400000|2018-05-07 22:00:00|944500|937000|981500|980500|987000|986500|938000|935000|14493
1525816800000|2018-05-08 22:00:00|985000|984000|994000|992500|995000|994000|980000|979000|11565
1526248800000|2018-05-13 22:00:00|999000|998000|960500|959000|1011000|1010000|960000|959000|13222
1526335200000|2018-05-14 22:00:00|960000|954000|960500|959000|970000|969000|951500|948000|7105
1526421600000|2018-05-15 22:00:00|962500|940000|961000|960000|969000|968000|948500|940000|9788
1526508000000|2018-05-16 22:00:00|909000|900000|882000|880500|909000|907000|851000|850500|22371
1526594400000|2018-05-17 22:00:00|897500|890000|862000|861000|897500|890500|854500|854000|14375
1526940000000|2018-05-21 22:00:00|874500|872500|905500|904000|905500|904500|873000|870000|12509
1527026400000|2018-05-22 22:00:00|899000|893000|911000|910000|912500|912000|888500|885500|7997
1527112800000|2018-05-23 22:00:00|912500|910500|891000|890000|922000|921000|889000|888500|5941
1527199200000|2018-05-24 22:00:00|895500|895000|900000|899000|909500|909000|895500|895000|3652
1527458400000|2018-05-27 22:00:00|910000|899000|894000|892500|910000|904000|892000|891000|3038
1527544800000|2018-05-28 22:00:00|883000|881500|886000|885000|891500|890500|875500|875000|4413
1527631200000|2018-05-29 22:00:00|900000|880000|888000|887000|900000|887000|879500|878000|6534
1527717600000|2018-05-30 22:00:00|894000|891500|897000|896000|913000|912500|892500|891500|11405
1527804000000|2018-05-31 22:00:00|895000|885000|938500|937500|939000|938500|893500|880000|9141
1528063200000|2018-06-03 22:00:00|949000|940000|937500|936500|950000|949000|935000|934000|4325
1528236000000|2018-06-05 22:00:00|936000|928000|925500|924500|947000|945500|923000|922500|7696
1528322400000|2018-06-06 22:00:00|918000|917000|917000|915500|937000|924000|907000|906500|7435
1528408800000|2018-06-07 22:00:00|911000|909000|900500|900000|915500|913500|897000|896500|5688
1528668000000|2018-06-10 22:00:00|903500|901500|897000|895500|905000|903500|894500|894000|2564
1528754400000|2018-06-11 22:00:00|905000|902500|903000|902000|906000|905500|893500|892000|4001
1528840800000|2018-06-12 22:00:00|901500|898500|919000|918000|920000|919500|901000|898500|4458
1528927200000|2018-06-13 22:00:00|918000|911000|931500|930500|933500|933000|914000|911000|3826
1529013600000|2018-06-14 22:00:00|927500|925500|919000|918000|934000|933000|909500|908500|11663
1529272800000|2018-06-17 22:00:00|909500|905000|888000|887000|912000|909500|883000|882500|8311
1529359200000|2018-06-18 22:00:00|878000|877000|852000|851000|880000|877000|851000|850000|9156
1529445600000|2018-06-19 22:00:00|869500|862000|869000|868000|883500|881500|862000|861000|6773
1529532000000|2018-06-20 22:00:00|876500|869500|863500|862500|876500|874000|860500|860000|3909
1529618400000|2018-06-21 22:00:00|874000|857000|844000|843000|874000|863500|841000|840500|5148
1529877600000|2018-06-24 22:00:00|844000|842000|821500|820000|844000|842000|821000|819500|9760
1529964000000|2018-06-25 22:00:00|823500|819500|803500|802500|823500|819500|801500|801000|6276
1530050400000|2018-06-26 22:00:00|807500|803500|802000|801000|807500|804000|776500|775500|17366
1530136800000|2018-06-27 22:00:00|802500|791000|785500|784500|812000|810500|782000|781500|6289
1530223200000|2018-06-28 22:00:00|812500|788000|758000|757000|812500|802000|728000|726000|19671
1530482400000|2018-07-01 22:00:00|756500|751000|752500|751500|762000|761000|741000|739500|7696
1530568800000|2018-07-02 22:00:00|760000|750500|759500|758500|767500|766000|753000|750000|7182
1530655200000|2018-07-03 22:00:00|765000|762000|759000|757500|766000|764500|755500|754500|5152
1530741600000|2018-07-04 22:00:00|758500|755000|742000|740500|764000|762000|733500|733000|10342
1530828000000|2018-07-05 22:00:00|748000|740000|736000|734500|748000|743000|726000|725500|5321
1531087200000|2018-07-08 22:00:00|746500|740500|756500|755500|774000|773000|740500|740000|9528
1531173600000|2018-07-09 22:00:00|762500|760000|748500|747500|762500|760000|741000|740000|5829
1531260000000|2018-07-10 22:00:00|743500|743000|729000|728000|743500|743000|723500|722000|6087
1531346400000|2018-07-11 22:00:00|749500|742000|749500|748000|767000|764500|740500|739500|3564
1531432800000|2018-07-12 22:00:00|765000|764500|766000|765000|768000|767500|750000|749000|6401
1531692000000|2018-07-15 22:00:00|769000|765500|748000|748000|771500|770000|748000|748000|0
1531778400000|2018-07-16 22:00:00|758000|756500|766000|766000|768500|768000|756500|755000|0
1531864800000|2018-07-17 22:00:00|770000|768500|786000|786000|786500|786500|764500|763500|0
1531951200000|2018-07-18 22:00:00|785000|784000|803000|803000|814000|813500|781500|780000|0
1532037600000|2018-07-19 22:00:00|809000|804500|811000|811000|811000|811000|789500|787500|0
1532296800000|2018-07-22 22:00:00|809000|799500|790000|790000|809000|803500|785000|784000|0
1532383200000|2018-07-23 22:00:00|789000|787500|792000|790500|802500|801500|788000|786500|0
1532469600000|2018-07-24 22:00:00|791000|788500|807000|806000|809500|809000|788500|785000|0
1532556000000|2018-07-25 22:00:00|820000|819000|823000|823000|849000|848500|817500|817000|0
1532642400000|2018-07-26 22:00:00|829000|823500|831500|831500|843500|843000|822000|820500|0
1532901600000|2018-07-29 22:00:00|832500|828000|823000|823000|832500|830000|823000|822000|0
1532988000000|2018-07-30 22:00:00|830000|826500|765000|765000|864500|864500|765000|765000|0
1533074400000|2018-07-31 22:00:00|856000|852000|843500|843500|856000|855000|831500|830500|0
1533160800000|2018-08-01 22:00:00|833500|825500|819000|819000|833500|828500|818500|818500|0
1533247200000|2018-08-02 22:00:00|830000|824000|809500|809500|830000|829000|807000|806500|0
1533506400000|2018-08-05 22:00:00|817000|810000|797000|797000|817000|811000|788500|788000|0
1533592800000|2018-08-06 22:00:00|793000|787500|839500|837500|840000|839500|742000|741000|0
1533679200000|2018-08-07 22:00:00|855000|852000|877500|876000|881500|881000|846500|845500|0
1533765600000|2018-08-08 22:00:00|876000|873000|885000|884000|892000|890000|871000|870500|0
1533852000000|2018-08-09 22:00:00|881500|876000|849000|849000|882000|877500|843500|843000|0
1534111200000|2018-08-12 22:00:00|848000|842500|829500|828000|852500|851500|826000|825000|0
1534197600000|2018-08-13 22:00:00|834000|830000|815000|813500|838500|837000|813000|812500|0
1534284000000|2018-08-14 22:00:00|818000|816500|801500|801500|818500|816500|797000|796500|0
1534370400000|2018-08-15 22:00:00|813500|810000|810000|808000|813500|810000|798500|798000|0
1534456800000|2018-08-16 22:00:00|831000|830000|820000|820000|850000|848500|820000|820000|0
1534716000000|2018-08-19 22:00:00|843500|839000|846000|846000|856500|856000|831000|829500|0
1534802400000|2018-08-20 22:00:00|848500|845000|847500|847500|862500|862000|837500|835500|0
1534888800000|2018-08-21 22:00:00|853500|851500|866000|866000|873500|872500|852500|851500|0
1534975200000|2018-08-22 22:00:00|868500|863500|862000|862000|874000|872000|856500|856000|0
1535061600000|2018-08-23 22:00:00|859000|855000|882500|882500|883000|882500|859000|855000|2
1535320800000|2018-08-26 22:00:00|879000|862500|904000|904000|914500|914000|873000|860500|0
1535407200000|2018-08-27 22:00:00|913500|909000|937500|935500|938000|937000|902500|902000|0
1535493600000|2018-08-28 22:00:00|938000|927000|920000|920000|938000|937000|914000|913500|0
1535580000000|2018-08-29 22:00:00|929500|911500|944500|943000|946000|945000|921000|911500|0
1535666400000|2018-08-30 22:00:00|943000|934000|925000|925000|943500|943000|925000|925000|0
1535925600000|2018-09-02 22:00:00|924000|918500|900500|899500|928500|926000|897000|896500|0
1536012000000|2018-09-03 22:00:00|902500|896500|923000|923000|923000|923000|870500|870000|0
1536098400000|2018-09-04 22:00:00|894500|879000|856000|855000|894500|879000|852000|851000|0
1536184800000|2018-09-05 22:00:00|863500|860500|870500|870500|876000|875000|853500|851500|0
1536271200000|2018-09-06 22:00:00|870000|865000|855000|853500|870500|868500|840000|839500|0
1536530400000|2018-09-09 22:00:00|847500|846000|854000|852500|863000|862500|845000|841500|0
1536616800000|2018-09-10 22:00:00|855000|852000|770000|770000|856000|854000|770000|770000|0
1536703200000|2018-09-11 22:00:00|835500|830500|839000|837500|844500|844000|824500|823000|0
1536789600000|2018-09-12 22:00:00|846000|840500|847000|845500|858000|856000|842500|839000|0
1536876000000|2018-09-13 22:00:00|856000|855000|833500|833500|856000|855000|830500|829000|0
1537135200000|2018-09-16 22:00:00|828000|822500|831000|831000|845000|843000|816500|814000|0
1537221600000|2018-09-17 22:00:00|832000|830000|856000|854500|859500|858500|827500|825500|0
1537308000000|2018-09-18 22:00:00|854500|843000|870000|870000|879000|878000|847500|843000|0
1537394400000|2018-09-19 22:00:00|878500|861000|871000|870000|880000|879500|866000|861000|0
1537480800000|2018-09-20 22:00:00|878500|876000|877500|877500|897500|896500|877500|876000|0
1537740000000|2018-09-23 22:00:00|880000|870500|872000|872000|883500|882500|867500|865000|0
1537826400000|2018-09-24 22:00:00|878000|876000|865500|865500|880000|879000|865500|865500|0
1537912800000|2018-09-25 22:00:00|869500|867000|854000|854000|869500|867500|851000|851000|0
1537999200000|2018-09-26 22:00:00|860000|857000|858000|856500|865500|864500|842500|841000|0
1538085600000|2018-09-27 22:00:00|859500|857500|840000|840000|862500|861500|840000|840000|0
1538344800000|2018-09-30 22:00:00|844500|840500|850000|850000|868000|867000|844500|840500|0
1538431200000|2018-10-01 22:00:00|846000|843500|857000|857000|862500|862000|831500|831000|0
1538517600000|2018-10-02 22:00:00|856500|850000|852500|852500|862500|861500|848500|846500|0
1538604000000|2018-10-03 22:00:00|863000|841500|825500|825500|863500|851500|822000|821000|0
1538690400000|2018-10-04 22:00:00|822000|821500|797000|795500|832000|830500|796000|795500|0
1538949600000|2018-10-07 22:00:00|822000|794500|793000|791500|826500|795000|766000|765000|0
1539036000000|2018-10-08 22:00:00|801500|797000|799500|797500|825000|806500|789500|788500|0
1539122400000|2018-10-09 22:00:00|798500|793500|775500|775500|798500|796500|775500|775500|0
1539208800000|2018-10-10 22:00:00|759000|754000|776500|775000|780500|780000|742000|740000|0
1539295200000|2018-10-11 22:00:00|784500|780000|786000|786000|795000|794500|773500|772500|0
1539554400000|2018-10-14 22:00:00|792500|786000|787500|787000|792500|791000|778000|776000|0
1539640800000|2018-10-15 22:00:00|792000|787500|802000|800500|808000|807000|784500|783000|0
1539727200000|2018-10-16 22:00:00|808500|806000|781500|781500|808500|806000|778500|777500|0
1539813600000|2018-10-17 22:00:00|788500|785000|795500|794500|801000|799500|781000|780000|0
1539900000000|2018-10-18 22:00:00|789000|785500|775000|775000|798500|797000|761500|761000|0
1540159200000|2018-10-21 22:00:00|779500|778000|766000|764500|792500|789500|761000|760000|0
1540245600000|2018-10-22 22:00:00|769000|763500|732000|730500|769000|763500|729500|729000|0
1540332000000|2018-10-23 22:00:00|739500|738000|746500|745000|754500|753500|732000|731500|0
1540418400000|2018-10-24 22:00:00|730000|725500|749000|747500|759500|758500|729000|725500|0
1540504800000|2018-10-25 22:00:00|747500|746000|743500|743500|748500|747500|725500|725000|0
1540767600000|2018-10-28 23:00:00|738000|736000|765500|765500|780000|779500|737500|736000|0
1540854000000|2018-10-29 23:00:00|768500|764500|753500|752500|770500|766000|739500|738500|0
1540940400000|2018-10-30 23:00:00|760500|756000|782500|781000|789000|788500|752500|746000|0
1541026800000|2018-10-31 23:00:00|784000|781500|813000|813000|817000|816500|782000|781000|0
1541113200000|2018-11-01 23:00:00|828500|827500|820000|820000|843000|842000|815500|814500|0
1541372400000|2018-11-04 23:00:00|822500|816500|804500|804500|822500|817500|801500|801000|0
1541458800000|2018-11-05 23:00:00|808000|802500|799500|799500|811500|810000|794000|793000|0
1541545200000|2018-11-06 23:00:00|804000|797500|795000|795000|818500|817000|786500|786000|0
1541631600000|2018-11-07 23:00:00|809500|805500|812500|811000|823000|821000|792500|791500|0
1541718000000|2018-11-08 23:00:00|818500|810500|809500|808500|818500|810500|787500|786500|0
1541977200000|2018-11-11 23:00:00|819000|814000|813000|812000|827000|826000|808500|806000|0
1542063600000|2018-11-12 23:00:00|820000|814000|812000|811000|827000|825500|804500|803000|0
1542150000000|2018-11-13 23:00:00|830000|829000|816000|816000|850000|848000|795500|793500|0
1542236400000|2018-11-14 23:00:00|820000|815000|801500|801500|822500|821500|801500|801500|0
1542322800000|2018-11-15 23:00:00|813500|808500|820500|820500|828500|827500|813000|808000|0
1542582000000|2018-11-18 23:00:00|819500|810000|820000|820000|832000|831500|814000|809500|0
1542668400000|2018-11-19 23:00:00|814000|809500|805500|803500|814000|812000|784500|784000|0
1542754800000|2018-11-20 23:00:00|812000|780500|806500|806000|813000|812000|792000|780500|0
1542841200000|2018-11-21 23:00:00|813500|809000|823500|823500|827000|826500|801000|800500|0
1542927600000|2018-11-22 23:00:00|819500|811000|830000|830000|830000|830000|815000|810500|0
1543186800000|2018-11-25 23:00:00|835000|831500|864500|864000|866500|865000|835000|831500|0
1543273200000|2018-11-26 23:00:00|863000|849000|885500|883500|886500|885500|854500|849000|6
1543359600000|2018-11-27 23:00:00|887500|863500|892500|892500|897500|897000|881500|863500|0
1543446000000|2018-11-28 23:00:00|898500|893500|902500|902500|908000|907500|887500|886500|5
1543532400000|2018-11-29 23:00:00|904500|900500|869500|868500|904500|900500|867000|866500|0
1543791600000|2018-12-02 23:00:00|904500|902000|888000|888000|920000|916000|887500|887000|0
1543878000000|2018-12-03 23:00:00|889500|885000|872000|870500|889500|885500|864500|861500|0
1543964400000|2018-12-04 23:00:00|873000|861000|861500|861500|875000|874000|844500|844000|0
1544050800000|2018-12-05 23:00:00|859000|846000|818500|818500|859000|850000|809500|808500|0
1544137200000|2018-12-06 23:00:00|832500|825000|836000|834500|845000|844500|811500|807500|0
1544396400000|2018-12-09 23:00:00|814000|809000|804500|803000|816000|814500|802000|800000|0
1544482800000|2018-12-10 23:00:00|809500|805000|829500|828000|835000|834000|803000|802500|0
1544569200000|2018-12-11 23:00:00|832000|829500|835000|834000|838000|837500|816000|811000|0
1544655600000|2018-12-12 23:00:00|846500|841000|842000|840500|851000|850500|833000|832500|0
1544742000000|2018-12-13 23:00:00|842500|840000|829500|828500|842500|840000|818000|817500|0
1545001200000|2018-12-16 23:00:00|833000|828000|805000|805000|833000|830500|805000|805000|0
1545087600000|2018-12-17 23:00:00|817000|817000|811000|809500|823500|822500|808000|807500|0
1545174000000|2018-12-18 23:00:00|807000|805000|806000|806000|809000|807500|792500|792000|0
1545260400000|2018-12-19 23:00:00|797000|790000|770000|770000|797000|791000|764000|763000|0
1545346800000|2018-12-20 23:00:00|769500|766500|570500|570500|769500|768000|570500|570500|0
1545865200000|2018-12-26 23:00:00|778000|759500|744000|744000|778000|771000|744000|744000|0
1545951600000|2018-12-27 23:00:00|762000|751500|772000|772000|779500|779000|755500|751500|0
1546383600000|2019-01-01 23:00:00|770000|768500|771000|771000|784000|783000|759000|755500|0
1546470000000|2019-01-02 23:00:00|785000|783000|769500|769500|787000|786000|766000|765000|0
1546556400000|2019-01-03 23:00:00|784500|777500|811000|811000|811500|811500|781000|777500|0
1546815600000|2019-01-06 23:00:00|809500|808000|820000|820000|820000|820000|799000|797000|0
1546902000000|2019-01-07 23:00:00|817500|813000|829500|829500|844000|843000|816000|813000|0
1546988400000|2019-01-08 23:00:00|839500|814000|848000|848000|850000|849500|832000|814000|0
1547074800000|2019-01-09 23:00:00|844000|830500|800000|800000|844000|840500|800000|800000|0
1547161200000|2019-01-10 23:00:00|832500|830500|820500|820500|841000|834500|814000|813000|0
1547420400000|2019-01-13 23:00:00|815000|813500|812500|812500|819500|818000|806000|805500|0
1547506800000|2019-01-14 23:00:00|816500|806500|812500|812500|818000|817500|804000|803000|0
1547593200000|2019-01-15 23:00:00|818000|805500|821500|820000|833500|832500|814000|805500|0
1547679600000|2019-01-16 23:00:00|820000|818000|820000|820000|828500|828000|814500|812000|0
1547766000000|2019-01-17 23:00:00|830000|826000|833500|833500|840000|839500|824500|823500|0
1548025200000|2019-01-20 23:00:00|836500|819500|839500|838000|850500|850000|833000|819500|0
1548111600000|2019-01-21 23:00:00|838500|830500|817500|817500|840000|838500|811500|810500|0
1548198000000|2019-01-22 23:00:00|828000|809500|813000|812500|828000|823000|809000|808000|0
1548284400000|2019-01-23 23:00:00|815000|809500|801000|801000|815500|813500|801000|801000|0
1548370800000|2019-01-24 23:00:00|818500|815000|820500|820500|830500|830000|815000|814500|0
1548630000000|2019-01-27 23:00:00|817000|811500|812500|811500|827500|827000|812000|811000|0
1548716400000|2019-01-28 23:00:00|824500|810000|818500|818500|824500|818500|810000|809000|0
1548802800000|2019-01-29 23:00:00|823500|811000|818000|816500|823500|821000|811500|811000|0
1548889200000|2019-01-30 23:00:00|825000|822000|812000|812000|828500|827000|812000|812000|0
1548975600000|2019-01-31 23:00:00|824000|818000|818500|817000|828500|825500|813500|813000|0
1549234800000|2019-02-03 23:00:00|824000|820000|828000|828000|828000|828000|812000|811000|0
1549321200000|2019-02-04 23:00:00|827500|825500|831500|831500|837000|836000|821000|818000|0
1549407600000|2019-02-05 23:00:00|831000|827000|800000|800000|846500|846000|800000|800000|0
1549494000000|2019-02-06 23:00:00|833000|821500|813500|813500|834000|833500|812000|812000|0
1549580400000|2019-02-07 23:00:00|816000|811500|791500|791500|816000|812000|786500|786000|0
1549839600000|2019-02-10 23:00:00|794000|790500|795000|793500|803000|802000|790000|789500|0
1549926000000|2019-02-11 23:00:00|798500|797000|804000|803000|806500|806000|796500|796000|0
1550012400000|2019-02-12 23:00:00|810000|807500|812000|810500|812000|811500|799000|798000|0
1550098800000|2019-02-13 23:00:00|821500|813500|838000|837000|840500|840000|815000|813000|0
1550185200000|2019-02-14 23:00:00|832000|829000|849500|849500|852500|852000|831000|827500|0
1550444400000|2019-02-17 23:00:00|847000|842500|851000|851000|858500|857000|832000|831500|0
1550530800000|2019-02-18 23:00:00|849500|847000|859000|858500|860500|860000|837000|836000|0
1550617200000|2019-02-19 23:00:00|864500|854000|877500|876000|878500|878000|858500|854000|0
1550703600000|2019-02-20 23:00:00|848500|842000|798000|795000|848500|842000|772500|771500|0
1550790000000|2019-02-21 23:00:00|807500|800500|839500|838000|839500|838500|801500|800000|0
1551049200000|2019-02-24 23:00:00|843500|840000|856000|856000|857500|856500|837500|836000|0
1551135600000|2019-02-25 23:00:00|844000|840000|835500|835500|851500|846000|829000|828500|0
1551222000000|2019-02-26 23:00:00|837000|830500|836000|836000|849500|848500|831000|830000|0
1551308400000|2019-02-27 23:00:00|836500|831500|844500|843000|844500|843500|823000|822000|0
1551394800000|2019-02-28 23:00:00|845000|844000|831000|830000|848500|846500|826000|825000|0
1551654000000|2019-03-03 23:00:00|840000|835500|842000|840500|849000|848000|834500|832500|0
1551740400000|2019-03-04 23:00:00|841500|840000|845000|844000|847000|846000|840500|837000|0
1551826800000|2019-03-05 23:00:00|844500|840000|840500|840500|846000|844000|835000|834000|0
1551913200000|2019-03-06 23:00:00|843500|841000|816500|815000|843500|841000|812000|811500|0
1551999600000|2019-03-07 23:00:00|810000|806000|806500|806500|812000|810500|801500|801000|0
1552258800000|2019-03-10 23:00:00|816500|813500|809500|808500|822000|820500|808000|807000|0
1552345200000|2019-03-11 23:00:00|822500|807500|818500|818500|822500|818500|808500|807000|0
1552431600000|2019-03-12 23:00:00|810000|804500|829000|829000|829000|829000|810000|804500|0
1552518000000|2019-03-13 23:00:00|834000|828500|834500|833500|838000|834500|822500|820000|0
1552604400000|2019-03-14 23:00:00|835000|829500|824000|824000|836500|835500|823500|823000|0
1552863600000|2019-03-17 23:00:00|831500|828500|840000|840000|840000|840000|831000|828500|2969
1552950000000|2019-03-18 23:00:00|837000|830500|851500|851500|855000|854500|835000|830500|9094
1553036400000|2019-03-19 23:00:00|848500|846000|846500|846500|854000|852500|841000|840500|2815
1553122800000|2019-03-20 23:00:00|844000|840500|844000|844000|846000|844000|831500|830500|3273
1553209200000|2019-03-21 23:00:00|842000|832500|800000|800000|849000|846000|800000|800000|4430
1553468400000|2019-03-24 23:00:00|819500|810000|810000|810000|822000|821500|806500|806000|2873
1553554800000|2019-03-25 23:00:00|824500|823500|814000|814000|826500|825500|812500|812500|3051
1553641200000|2019-03-26 23:00:00|819000|816000|822500|821500|830000|829500|818000|816000|1891
1553727600000|2019-03-27 23:00:00|828000|823000|801000|800000|828500|826500|801000|800000|4463
1553814000000|2019-03-28 23:00:00|809000|805500|803500|803500|814500|813500|799000|798000|3475
1554069600000|2019-03-31 22:00:00|813500|810000|839500|839500|839500|839500|811500|810000|9153
1554156000000|2019-04-01 22:00:00|833000|828000|845000|844000|847500|847000|823500|823000|9635
1554242400000|2019-04-02 22:00:00|822000|820500|856500|856500|862000|861500|822000|820500|15066
1554328800000|2019-04-03 22:00:00|770000|750000|766000|765000|820000|795500|744500|740000|13610
1554415200000|2019-04-04 22:00:00|776000|774500|759000|759000|779000|778000|759000|759000|5862
1554674400000|2019-04-07 22:00:00|764500|761500|769000|769000|769000|769000|758500|758000|4045
1554760800000|2019-04-08 22:00:00|769500|768000|768000|768000|776500|776000|762500|762000|5439
1554847200000|2019-04-09 22:00:00|770500|766000|776500|775000|779000|778000|766500|765000|6678
1554933600000|2019-04-10 22:00:00|779500|778000|794000|793000|798000|797000|776000|775000|5739
1555020000000|2019-04-11 22:00:00|794500|789500|803000|801500|805000|804000|790000|788000|4137
1555279200000|2019-04-14 22:00:00|804000|800500|808500|808500|816000|815000|802000|800500|4301
1555365600000|2019-04-15 22:00:00|814500|812500|827000|825500|829000|828500|813000|810000|4311
1555452000000|2019-04-16 22:00:00|823000|820500|845000|845000|849000|848000|823000|820500|7994
1555970400000|2019-04-22 22:00:00|844000|842000|833500|833500|845000|844500|832000|831500|5436
1556056800000|2019-04-23 22:00:00|837500|834000|834000|834000|841000|840000|831000|830000|7267
1556143200000|2019-04-24 22:00:00|830000|827500|820000|820000|834000|832500|819500|819500|4463
1556229600000|2019-04-25 22:00:00|825000|820500|835000|835000|840500|840000|821500|820500|4465
1556488800000|2019-04-28 22:00:00|833500|825500|826500|825500|835500|833000|817000|816500|4755
1556575200000|2019-04-29 22:00:00|827000|825000|811000|809500|832000|831500|807000|806500|6833
1556661600000|2019-04-30 22:00:00|815000|811000|817500|817500|831000|830500|815000|811000|3404
1556748000000|2019-05-01 22:00:00|809500|808500|814500|814500|818500|817500|799500|798500|6394
1556834400000|2019-05-02 22:00:00|815000|811000|812500|812500|819000|818000|810000|809500|4969
1557093600000|2019-05-05 22:00:00|791500|788000|784500|783500|797000|795500|778000|777500|5664
1557180000000|2019-05-06 22:00:00|789000|785000|785000|783500|796000|794500|781000|780500|2759
1557266400000|2019-05-07 22:00:00|789500|785000|787500|787500|795000|794500|783000|782500|7593
1557352800000|2019-05-08 22:00:00|790500|784000|764000|762500|791000|787500|757500|757000|4962
1557439200000|2019-05-09 22:00:00|776500|769500|766500|766500|776500|775500|763000|762500|3057
1557698400000|2019-05-12 22:00:00|764500|763000|743000|742000|764500|763000|737500|736500|6879
1557784800000|2019-05-13 22:00:00|753500|743500|746500|745500|756000|751500|743500|743000|3320
1557871200000|2019-05-14 22:00:00|754000|752500|740000|738500|754000|752500|729500|728500|4532
1557957600000|2019-05-15 22:00:00|747500|745000|755500|755500|755500|755500|737500|733000|5755
1558303200000|2019-05-19 22:00:00|756000|754000|718500|717500|757500|755500|707500|707000|6228
1558389600000|2019-05-20 22:00:00|726000|725000|732000|731000|732000|731000|715000|714000|4297
1558476000000|2019-05-21 22:00:00|732500|731500|729500|728000|737500|736500|726000|725000|5217
1558562400000|2019-05-22 22:00:00|728000|723000|695500|695500|728000|723000|695000|693500|6808
1558648800000|2019-05-23 22:00:00|710000|706000|690000|690000|711000|709000|669000|668000|13292
1558908000000|2019-05-26 22:00:00|693000|685000|670500|669500|697500|691000|665500|665000|2688
1558994400000|2019-05-27 22:00:00|673500|670500|683500|682000|683500|683000|661500|660500|8313
1559080800000|2019-05-28 22:00:00|685500|682500|679000|679000|685500|683000|673000|672500|1999
1559512800000|2019-06-02 22:00:00|674500|672000|660500|660500|674500|672500|653500|652500|7751
1559599200000|2019-06-03 22:00:00|664000|661000|679000|678500|685000|684000|656000|654500|6783
1559772000000|2019-06-05 22:00:00|685000|681500|675000|675000|691500|691000|668000|667500|4081
1559858400000|2019-06-06 22:00:00|679500|670500|690000|688500|692000|691000|675000|670500|3419
1560204000000|2019-06-10 22:00:00|693500|692000|690000|688500|701500|701000|688000|687000|10480
1560290400000|2019-06-11 22:00:00|687000|686000|679000|677500|688500|687000|670000|669500|5077
1560376800000|2019-06-12 22:00:00|697000|690500|685000|684000|699500|697500|683000|682500|5497
1560463200000|2019-06-13 22:00:00|683000|680500|687000|687000|691500|690500|675500|675000|3420
1560722400000|2019-06-16 22:00:00|699000|696000|707500|706500|707500|706500|694500|692500|5045
1560808800000|2019-06-17 22:00:00|705500|704000|718000|718000|719000|718500|688000|687000|7177
1560895200000|2019-06-18 22:00:00|714000|712000|734500|733000|735500|735000|712000|711500|7042
1560981600000|2019-06-19 22:00:00|737000|734000|751000|749500|754000|753000|734500|733000|4205
1561068000000|2019-06-20 22:00:00|748000|743500|744500|744500|751000|750000|739000|737000|5733
1561327200000|2019-06-23 22:00:00|750500|741500|747000|747000|759500|758500|742000|741000|4535
1561413600000|2019-06-24 22:00:00|745000|743000|733000|733000|747000|744000|726000|725000|6317
1561500000000|2019-06-25 22:00:00|735000|730500|740000|740000|746500|746000|728000|727000|5107
1561586400000|2019-06-26 22:00:00|740500|735500|746000|745000|753500|752000|740500|735500|2728
1561672800000|2019-06-27 22:00:00|739500|735500|764500|764500|764500|764500|739500|735500|4620
1561932000000|2019-06-30 22:00:00|774000|770500|757000|756000|783500|783000|754000|753000|4614
1562018400000|2019-07-01 22:00:00|756500|753000|753000|753000|762000|760500|746500|746000|3264
1562104800000|2019-07-02 22:00:00|752000|750500|759000|759000|761500|761000|748000|747000|2991
1562191200000|2019-07-03 22:00:00|758000|755500|757500|757500|765000|764000|757500|755000|1292
1562277600000|2019-07-04 22:00:00|763000|758500|744500|743500|763000|759000|741500|740500|2169
1562536800000|2019-07-07 22:00:00|741500|736000|739500|738500|751000|749000|734500|734000|2945
1562623200000|2019-07-08 22:00:00|744000|741500|725500|724000|744000|741500|721000|720500|4884
1562709600000|2019-07-09 22:00:00|732000|722000|733500|733500|735000|734000|725000|722000|3261
1562796000000|2019-07-10 22:00:00|737000|732500|732500|731500|740500|739000|728000|727000|5667
1562882400000|2019-07-11 22:00:00|734000|730500|730500|729000|738000|736500|729500|728000|1980
1563141600000|2019-07-14 22:00:00|736000|733000|739000|739000|739500|739000|730500|730000|4909
1563228000000|2019-07-15 22:00:00|737000|734500|745500|745500|748000|747500|734000|733500|2033
1563314400000|2019-07-16 22:00:00|748500|746000|728000|728000|748500|746000|727500|726500|3118
1563400800000|2019-07-17 22:00:00|723000|720000|716000|716000|727000|724000|714000|713500|2352
1563487200000|2019-07-18 22:00:00|720000|715000|720500|720500|725000|724000|716000|714000|2510
1563746400000|2019-07-21 22:00:00|722500|720000|724500|724500|727500|727000|720500|719500|2084
1563832800000|2019-07-22 22:00:00|725000|723000|743000|743000|746000|745000|725000|723000|2948
1563919200000|2019-07-23 22:00:00|746000|738000|738000|738000|746000|742500|731500|731000|2964
1564005600000|2019-07-24 22:00:00|743000|737000|741000|741000|750000|749000|733500|732500|2403
1564092000000|2019-07-25 22:00:00|746000|743500|738500|738500|748500|747500|734000|733000|1326
1564351200000|2019-07-28 22:00:00|740500|732000|734000|734000|740500|735500|732000|730000|1123
1564437600000|2019-07-29 22:00:00|733000|729500|716500|716500|735000|732000|716500|716500|2025
1564524000000|2019-07-30 22:00:00|723000|720500|720000|719000|725500|724000|716000|715500|2830
1564610400000|2019-07-31 22:00:00|724500|710500|728500|727500|731000|730000|717500|710500|1719
1564696800000|2019-08-01 22:00:00|720000|718000|702500|701500|720000|718000|698000|697500|3654
1564956000000|2019-08-04 22:00:00|696500|692000|666000|666000|696500|692000|665500|665000|4916
1565042400000|2019-08-05 22:00:00|668000|666500|577500|577500|677000|676000|577500|577500|3946
1565128800000|2019-08-06 22:00:00|674500|674000|668500|668000|679500|675500|662000|661000|4513
1565215200000|2019-08-07 22:00:00|675500|671000|680000|679500|680000|679500|665500|665000|2456
1565301600000|2019-08-08 22:00:00|680500|677000|665500|665500|687000|684500|665500|665500|1950
1565560800000|2019-08-11 22:00:00|682500|674500|659500|658500|687500|684500|656000|655000|4537
1565647200000|2019-08-12 22:00:00|660000|656000|669000|667500|671500|670500|648500|646500|4911
1565733600000|2019-08-13 22:00:00|672500|669000|659000|659000|672500|669000|658000|657000|2556
1565820000000|2019-08-14 22:00:00|700000|698500|657000|656000|710000|709000|636000|635000|5339
1565906400000|2019-08-15 22:00:00|672500|670000|685000|683500|688000|686500|664000|663000|5358
1566165600000|2019-08-18 22:00:00|694000|690500|704500|703500|705500|704500|687000|685500|3861
1566252000000|2019-08-19 22:00:00|706500|698000|700500|699500|709500|708500|695500|694500|4498
1566338400000|2019-08-20 22:00:00|701000|697500|707000|706000|711500|710500|701000|697500|2331
1566424800000|2019-08-21 22:00:00|702500|701000|710500|709000|720500|720000|696000|694000|3041
1566511200000|2019-08-22 22:00:00|712000|701500|691500|690000|719000|716500|685000|684500|3779
1566770400000|2019-08-25 22:00:00|687500|672000|684000|682500|688000|687000|667000|665000|4787
1566856800000|2019-08-26 22:00:00|683000|679000|680000|679000|688000|687500|676500|675500|6203
1566943200000|2019-08-27 22:00:00|681000|676000|673000|672000|682500|681500|666500|665500|4931
1567029600000|2019-08-28 22:00:00|676000|674500|678500|677000|682000|681500|667000|665500|5564
1567116000000|2019-08-29 22:00:00|679000|675000|677500|676500|683500|682000|666000|665000|9393
1567375200000|2019-09-01 22:00:00|678500|671000|668000|668000|684000|683000|668000|668000|4753
1567461600000|2019-09-02 22:00:00|668500|665500|674500|673500|678500|677500|662500|660000|4265
1567548000000|2019-09-03 22:00:00|678500|676000|690500|689500|695000|694500|678500|676000|9145
1567634400000|2019-09-04 22:00:00|694000|693500|718500|717000|725000|724000|694000|693500|7382
1567720800000|2019-09-05 22:00:00|716000|715500|716500|715500|723500|722500|712500|711500|9316
1567980000000|2019-09-08 22:00:00|715500|710500|733500|732500|734000|733500|714000|710000|5024
1568066400000|2019-09-09 22:00:00|736500|735000|733500|732500|739000|738500|722000|721000|12401
1568152800000|2019-09-10 22:00:00|740000|736000|753500|752500|763000|762000|739500|735500|15442
1568239200000|2019-09-11 22:00:00|754500|751000|743500|742500|759500|758500|734000|733000|5397
1568325600000|2019-09-12 22:00:00|748000|747000|777500|776000|778000|777000|747500|746000|9343
1568584800000|2019-09-15 22:00:00|769500|764500|754500|753000|770000|765000|747500|746500|5413
1568671200000|2019-09-16 22:00:00|754000|745500|744500|743000|754500|751000|736500|736000|5173
1568757600000|2019-09-17 22:00:00|747000|746000|732000|731000|749500|746500|729000|728000|3525
1568844000000|2019-09-18 22:00:00|731000|728500|732500|731500|739500|739000|728000|725500|2617
1568930400000|2019-09-19 22:00:00|734500|731000|733000|732500|737500|736000|729500|728500|2593
1569189600000|2019-09-22 22:00:00|732000|726500|724000|723000|733500|730500|722000|721000|4359
1569276000000|2019-09-23 22:00:00|728000|724500|722500|721500|737500|736500|718000|717000|4796
1569362400000|2019-09-24 22:00:00|721000|718000|711000|710000|721000|718500|702500|702000|3252
1569448800000|2019-09-25 22:00:00|715500|712000|714000|714000|725000|724500|711500|709500|2885
1569535200000|2019-09-26 22:00:00|720000|713500|728500|727500|730000|729000|718000|713500|2724
1569794400000|2019-09-29 22:00:00|728000|719500|732000|732000|733000|732500|724500|718000|4091
1569880800000|2019-09-30 22:00:00|737500|732500|720000|719500|740500|740000|717000|716500|5355
1569967200000|2019-10-01 22:00:00|714500|710000|702500|701500|714500|713000|697500|697000|5734
1570053600000|2019-10-02 22:00:00|702000|700000|694000|692500|703500|703000|687000|686000|4967
1570140000000|2019-10-03 22:00:00|703000|699500|699000|698500|703500|700000|685500|684500|3040
1570399200000|2019-10-06 22:00:00|697500|694500|702500|702500|704000|703500|692500|690500|3172
1570485600000|2019-10-07 22:00:00|705500|701500|694500|694000|709000|707500|690500|690000|4015
1570572000000|2019-10-08 22:00:00|700500|694500|708000|707000|714000|713500|693000|691000|1760
1570658400000|2019-10-09 22:00:00|707500|703000|724500|723500|726500|726000|706500|703000|3031
1570744800000|2019-10-10 22:00:00|726500|723000|747000|746000|747000|746000|722000|721000|4691
1571004000000|2019-10-13 22:00:00|750000|748000|739000|738500|750000|748000|734000|733500|2960
1571090400000|2019-10-14 22:00:00|745000|741500|756000|755500|756500|756000|743500|741500|4790
1571176800000|2019-10-15 22:00:00|755500|751000|753500|752500|757000|756000|746000|745000|2279
1571263200000|2019-10-16 22:00:00|748000|737500|749500|748500|759500|759000|738500|737000|2441
1571349600000|2019-10-17 22:00:00|747000|742000|746500|745500|759500|759000|742000|739500|3612
1571608800000|2019-10-20 22:00:00|749000|745500|819000|819000|819000|819000|747000|745500|9357
1571695200000|2019-10-21 22:00:00|799000|794500|787500|786500|799000|796000|782500|781500|3982
1571781600000|2019-10-22 22:00:00|787000|785000|793000|792000|798500|798000|780500|779000|3029
1571868000000|2019-10-23 22:00:00|796500|791500|786000|784500|802000|801000|784500|784000|5581
1571954400000|2019-10-24 22:00:00|785500|782500|798500|797000|799500|799000|785500|782500|5080
1572217200000|2019-10-27 23:00:00|801500|798000|817500|816500|818500|817500|798000|796000|2767
1572303600000|2019-10-28 23:00:00|818500|809500|819500|818500|819500|819000|804500|802500|2108
1572390000000|2019-10-29 23:00:00|818500|813500|807500|807000|818500|817000|801500|801000|2946
1572476400000|2019-10-30 23:00:00|809500|805000|804000|803000|814000|812500|800000|799000|3931
1572562800000|2019-10-31 23:00:00|803500|799000|829500|827000|829500|829000|803500|798500|1163
1572822000000|2019-11-03 23:00:00|830000|828500|836500|836000|839000|838000|822500|821500|3346
1572908400000|2019-11-04 23:00:00|834000|829000|837000|836000|841000|840500|832000|829000|2865
1572994800000|2019-11-05 23:00:00|838500|835500|833500|832500|841000|840000|829500|828500|2756
1573081200000|2019-11-06 23:00:00|838000|836500|858500|857500|862000|861000|838000|836500|9608
1573167600000|2019-11-07 23:00:00|855500|853000|852500|851500|862000|861000|848500|848000|3647
1573426800000|2019-11-10 23:00:00|854000|850000|842500|841500|855000|854000|842000|841000|3181
1573513200000|2019-11-11 23:00:00|844000|842500|860000|860000|860000|860000|843500|840500|2233
1573599600000|2019-11-12 23:00:00|858000|850000|851500|850500|858000|854000|841000|840500|4843
1573686000000|2019-11-13 23:00:00|852500|848000|849000|848000|852500|850000|841500|840500|2156
1573772400000|2019-11-14 23:00:00|860000|855500|894000|892000|897500|896500|859500|855000|8652
1574031600000|2019-11-17 23:00:00|895000|892500|905500|904500|912500|912000|884500|881500|8242
1574118000000|2019-11-18 23:00:00|904500|898000|899000|899000|911000|910000|898000|896500|2428
1574204400000|2019-11-19 23:00:00|897000|895000|897500|896500|900500|900000|889500|886500|3374
1574290800000|2019-11-20 23:00:00|890000|887000|888500|887500|891500|891000|883500|882000|4981
1574377200000|2019-11-21 23:00:00|859500|857500|889000|888000|894500|893500|859500|857500|4572
1574636400000|2019-11-24 23:00:00|893500|891500|879500|879000|905000|903500|877500|875500|3901
1574722800000|2019-11-25 23:00:00|885000|880500|876000|875500|885000|880500|872500|871500|7114
1574809200000|2019-11-26 23:00:00|882500|880000|874000|874000|882500|881500|873000|872000|4843
1574895600000|2019-11-27 23:00:00|877500|873000|892500|892000|893500|893000|873000|871500|3882
1574982000000|2019-11-28 23:00:00|885500|880500|884500|883500|893500|892500|881500|878000|3166
1575241200000|2019-12-01 23:00:00|888000|885500|890000|889500|914000|913000|885500|883500|1992
1575327600000|2019-12-02 23:00:00|890500|889000|879500|878500|900000|899000|875500|874500|1308
1575414000000|2019-12-03 23:00:00|881000|879000|880000|879000|893500|893000|878500|878000|806
1575500400000|2019-12-04 23:00:00|887500|883000|902000|902000|905000|903500|885000|882500|760
1575586800000|2019-12-05 23:00:00|902500|900000|934500|934500|939500|939500|902500|900000|1486
1575846000000|2019-12-08 23:00:00|937500|930500|947000|947000|948000|947000|936500|930500|1182
1575932400000|2019-12-09 23:00:00|944500|942500|944000|943000|946000|945500|923000|922000|1252
1576018800000|2019-12-10 23:00:00|941000|935500|938500|938000|947000|946500|931500|931000|1074
1576105200000|2019-12-11 23:00:00|939500|937000|963500|963500|963500|963500|936000|935000|1194
1576191600000|2019-12-12 23:00:00|981000|971500|940000|940000|984500|981500|940000|939000|1500
1576450800000|2019-12-15 23:00:00|939000|936000|956000|955500|963500|962500|939000|936000|774
1576537200000|2019-12-16 23:00:00|952500|947500|933000|931500|953000|951000|929500|928500|1276
1576623600000|2019-12-17 23:00:00|932000|930500|919000|918000|936500|935000|908000|907000|1255
1576710000000|2019-12-18 23:00:00|923500|912000|905000|904000|923500|916000|902500|902000|958
1576796400000|2019-12-19 23:00:00|909500|907000|901500|900500|913500|912000|900500|900000|884
1577055600000|2019-12-22 23:00:00|900000|897000|903500|902000|909000|908000|900000|896000|591
1577401200000|2019-12-26 23:00:00|906000|901500|914500|913500|918000|917500|906000|901500|476
1577660400000|2019-12-29 23:00:00|915500|915000|905500|904500|917500|916500|904000|903500|497
1577919600000|2020-01-01 23:00:00|903000|895000|911500|910500|912500|912000|900000|895000|503
1578006000000|2020-01-02 23:00:00|907000|904000|891000|890000|908000|904500|889500|888000|861
1578265200000|2020-01-05 23:00:00|880000|875500|874500|873500|880000|875500|862000|860500|3289
1578351600000|2020-01-06 23:00:00|879000|874000|893500|892000|900500|899500|878500|873500|3677
1578438000000|2020-01-07 23:00:00|870500|869000|877000|875500|884500|883500|870500|869000|2632
1578524400000|2020-01-08 23:00:00|887500|882000|881000|880000|889500|886500|875000|874000|4695
1578610800000|2020-01-09 23:00:00|879500|876000|855000|854000|879500|876000|854500|854000|3729
1578870000000|2020-01-12 23:00:00|860000|859000|855000|854000|866500|865000|852500|851000|1442
1578956400000|2020-01-13 23:00:00|860000|856000|851500|850500|862000|859500|846500|845500|3361
1579042800000|2020-01-14 23:00:00|854500|848000|825000|824000|854500|851000|824500|823500|5128
1579129200000|2020-01-15 23:00:00|824000|822000|817000|816000|837000|836000|810500|810000|5877
1579215600000|2020-01-16 23:00:00|819000|814500|819500|818500|832500|831500|818000|814500|2444
1579474800000|2020-01-19 23:00:00|820500|817500|825500|825000|828000|827000|819000|814500|1890
1579561200000|2020-01-20 23:00:00|819000|817500|813000|813000|823000|818500|811500|810000|1797
1579647600000|2020-01-21 23:00:00|820000|817000|808000|807000|820000|819000|804000|803500|2570
1579734000000|2020-01-22 23:00:00|802000|801000|801000|800000|814000|813000|796500|795500|3820
1579820400000|2020-01-23 23:00:00|805500|801500|811000|811000|815000|814000|805500|801500|9133
1580079600000|2020-01-26 23:00:00|805500|800000|766000|766000|807500|800000|766000|766000|7091
1580166000000|2020-01-27 23:00:00|783000|778500|776000|775000|786500|785000|766500|765500|7108
1580252400000|2020-01-28 23:00:00|782000|780000|778500|778500|782000|780500|772000|770500|3005
1580338800000|2020-01-29 23:00:00|772000|769500|757000|756000|772000|769500|756500|755500|5202
1580425200000|2020-01-30 23:00:00|767000|763000|764500|764500|770000|769500|752500|751500|8052
1580684400000|2020-02-02 23:00:00|757500|752500|750500|750000|763000|759000|744000|743500|7215
1580770800000|2020-02-03 23:00:00|756500|751500|779500|778500|782000|781500|750000|749000|5590
1580857200000|2020-02-04 23:00:00|785000|781500|795500|795000|802000|801500|772500|770000|3764
1580943600000|2020-02-05 23:00:00|801000|796000|789000|787500|812500|811500|784500|784000|5405
1581030000000|2020-02-06 23:00:00|794500|785000|781500|780000|794500|794000|768500|768000|3787
1581289200000|2020-02-09 23:00:00|778000|774000|771500|771500|785000|784000|769500|768500|3651
1581375600000|2020-02-10 23:00:00|776000|774000|801000|800000|802000|801000|773000|771500|5136
1581462000000|2020-02-11 23:00:00|807500|801500|806500|806500|808500|807500|783500|781000|2721
1581548400000|2020-02-12 23:00:00|799500|792500|799000|799000|800000|799500|788500|787000|3317
1581634800000|2020-02-13 23:00:00|798500|796000|803500|802500|811000|810000|790000|788500|2555
1581894000000|2020-02-16 23:00:00|809500|806000|796000|795000|809500|807000|793500|792500|1991
1581980400000|2020-02-17 23:00:00|793500|792000|787000|787000|793500|792000|782000|780500|2693
1582066800000|2020-02-18 23:00:00|796500|791000|801500|800000|805500|805000|794000|791000|5096
1582153200000|2020-02-19 23:00:00|797500|790500|772500|771500|836500|835000|761000|760500|18190
1582239600000|2020-02-20 23:00:00|773000|766500|761000|761000|777000|774000|757000|756500|5809
1582498800000|2020-02-23 23:00:00|739000|733500|717500|716000|739000|734500|712000|710500|5404
1582585200000|2020-02-24 23:00:00|719500|717000|700000|699000|727500|725500|693000|692500|6813
1582671600000|2020-02-25 23:00:00|693500|690500|700500|699000|707000|705500|660000|658500|14596
1582758000000|2020-02-26 23:00:00|685000|680000|649000|649000|690000|681500|641500|640500|11130
1582844400000|2020-02-27 23:00:00|659000|643500|644000|643000|659000|648000|627500|626500|10374
1583103600000|2020-03-01 23:00:00|699000|680000|620000|620000|699000|691500|620000|620000|10630
1583190000000|2020-03-02 23:00:00|653500|650000|641000|641000|656500|655500|635000|634000|7814
1583276400000|2020-03-03 23:00:00|647500|645500|633000|632000|649500|648000|628500|628000|5193
1583362800000|2020-03-04 23:00:00|656000|650500|622000|622000|657000|656500|622000|622000|6733
1583449200000|2020-03-05 23:00:00|618500|616500|609500|608500|618500|616500|590000|589000|9874
1583708400000|2020-03-08 23:00:00|566000|561500|584500|583000|591000|590000|552500|551000|11989
1583794800000|2020-03-09 23:00:00|602000|598500|592500|592500|631000|630000|592500|592000|14703
1583881200000|2020-03-10 23:00:00|604000|600000|598500|598500|617000|616000|598000|590000|6518
1583967600000|2020-03-11 23:00:00|565000|557500|534500|534500|582500|579000|534000|534000|12785
1584054000000|2020-03-12 23:00:00|564000|558000|559500|559500|614000|613000|557500|553500|22481
1584313200000|2020-03-15 23:00:00|547000|543500|562000|562000|569500|568500|529500|528000|12749
1584399600000|2020-03-16 23:00:00|569500|564000|575000|575000|585500|583500|554500|553000|13064
1584486000000|2020-03-17 23:00:00|582000|575500|515500|515500|586000|578500|513000|510500|14823
1584572400000|2020-03-18 23:00:00|532000|519500|476000|476000|536000|532000|473200|472000|14165
1584658800000|2020-03-19 23:00:00|537500|509500|489600|489600|537500|533000|485600|477800|18172
1584918000000|2020-03-22 23:00:00|489600|484200|471400|471400|494600|492600|460600|460000|13094
1585004400000|2020-03-23 23:00:00|490000|485000|491400|491400|511500|510500|478600|475400|12635
1585090800000|2020-03-24 23:00:00|535000|530000|520000|520000|554500|553000|511500|510000|13997
1585177200000|2020-03-25 23:00:00|529000|526000|617500|617500|701500|701500|519500|517500|14337
1585263600000|2020-03-26 23:00:00|570000|568000|550000|550000|570000|568500|538000|537500|9877
1585519200000|2020-03-29 22:00:00|551000|549500|540500|540500|555000|551000|529500|528000|6940
1585605600000|2020-03-30 22:00:00|568000|563500|562500|562500|574000|572500|556500|556500|8476
1585692000000|2020-03-31 22:00:00|564500|563500|564500|564500|565000|564500|549000|548000|5673
1585778400000|2020-04-01 22:00:00|562500|558500|543000|543000|567000|566000|533500|532500|5275
1585864800000|2020-04-02 22:00:00|540000|537000|538500|537000|551000|549500|535000|533500|4241
1586124000000|2020-04-05 22:00:00|560000|556500|591500|591500|593500|592500|556500|553000|9534
1586210400000|2020-04-06 22:00:00|610500|609000|629500|629500|641000|640000|610500|609000|7270
1586296800000|2020-04-07 22:00:00|613000|611000|603500|603000|615000|613500|600500|599500|4034
1586815200000|2020-04-13 22:00:00|629000|626000|619500|619500|629000|627000|610000|608500|4525
1586901600000|2020-04-14 22:00:00|619000|613000|574000|574000|619000|613500|574000|574000|8997
1586988000000|2020-04-15 22:00:00|595500|581500|589000|587500|597000|594500|582500|581500|9081
1587074400000|2020-04-16 22:00:00|609500|600500|626000|626000|629500|629000|604500|600500|10039
1587333600000|2020-04-19 22:00:00|628000|623500|616000|616000|629000|628000|599000|598000|8940
1587420000000|2020-04-20 22:00:00|607000|600500|596500|595500|607000|602500|591500|590000|7719
1587506400000|2020-04-21 22:00:00|609000|600000|617500|616500|618000|617000|587000|586000|8594
1587592800000|2020-04-22 22:00:00|617000|615000|607000|607000|622000|619500|602500|601500|4859
1587679200000|2020-04-23 22:00:00|595500|590500|595500|595500|605000|604000|592000|589000|5179
1587938400000|2020-04-26 22:00:00|611000|604000|607500|607500|612500|611500|601000|600500|5062
1588024800000|2020-04-27 22:00:00|605500|605500|615500|614000|622500|622000|605500|604500|6228
1588111200000|2020-04-28 22:00:00|618000|618000|646000|644500|648000|647000|618000|615500|8344
1588197600000|2020-04-29 22:00:00|649000|649000|634500|631000|659500|658500|624000|623000|9362
1588284000000|2020-04-30 22:00:00|617500|616500|615000|613000|622500|620000|607500|607000|5342
1588543200000|2020-05-03 22:00:00|605500|605500|573500|573500|612000|606500|570000|569500|13381
1588629600000|2020-05-04 22:00:00|585000|585000|592000|590500|600500|600000|583000|580000|10193
1588716000000|2020-05-05 22:00:00|596000|596000|587500|586500|605000|601000|584000|583500|4619
1588802400000|2020-05-06 22:00:00|595000|595000|594000|592500|601000|597000|587000|585500|5093
1589148000000|2020-05-10 22:00:00|606500|605000|604500|603500|617000|616000|600000|599500|6544
1589234400000|2020-05-11 22:00:00|605000|602500|612000|610000|622000|621000|595000|592500|7538
1589320800000|2020-05-12 22:00:00|599000|594000|587000|587000|599000|597000|571000|570000|20480
1589407200000|2020-05-13 22:00:00|588000|588000|581500|581500|591500|590500|575000|574000|8290
1589493600000|2020-05-14 22:00:00|592500|592500|607000|605000|609500|608500|589500|582500|9057
1589752800000|2020-05-17 22:00:00|614500|614500|628000|628000|636000|635500|610000|608500|9650
1589839200000|2020-05-18 22:00:00|641500|641500|651500|650000|652000|651000|639000|638500|13444
1589925600000|2020-05-19 22:00:00|650000|649500|649000|649000|663500|662500|636000|635000|8223
1590357600000|2020-05-24 22:00:00|650000|648000|653500|652000|659000|658000|642500|641500|6401
1590444000000|2020-05-25 22:00:00|659000|653000|659500|658000|667500|666500|649500|648000|7108
1590530400000|2020-05-26 22:00:00|662500|657500|638000|636000|680000|679500|637000|635500|16819
1590616800000|2020-05-27 22:00:00|646000|641000|629000|628000|648500|647000|624500|623500|15662
1590703200000|2020-05-28 22:00:00|629500|627500|617500|617000|629500|627500|609000|608500|15831
1591048800000|2020-06-01 22:00:00|637000|635500|651500|651500|660000|659500|637000|635500|15467
1591048800000|2020-06-01 22:00:00|637000|635500|651500|651500|660000|659500|637000|635500|15467
1591135200000|2020-06-02 22:00:00|661500|659500|697500|696500|699500|699000|651500|650500|15541
1591221600000|2020-06-03 22:00:00|698500|695500|702500|701500|716500|716000|690000|689000|8370
1591567200000|2020-06-07 22:00:00|724500|720000|749500|748000|756500|756000|719500|716000|13074
1591653600000|2020-06-08 22:00:00|753000|748500|730000|730000|753000|750500|725500|725000|10377
1591740000000|2020-06-09 22:00:00|723500|720500|726000|724500|735500|735000|717000|713500|6795
1591826400000|2020-06-10 22:00:00|711500|704500|690500|690500|711500|705500|684500|684000|7910
1591912800000|2020-06-11 22:00:00|677500|674000|699500|699500|717500|716500|670500|667500|10343
1592172000000|2020-06-14 22:00:00|685000|681500|699000|697500|702000|701500|678000|675500|13241
1592258400000|2020-06-15 22:00:00|714000|712500|727000|727000|742500|742000|714000|712000|15576
1592344800000|2020-06-16 22:00:00|716000|712500|776500|772000|777500|775000|716000|712500|12417
1592431200000|2020-06-17 22:00:00|768000|762500|763500|762500|776000|775000|753500|752500|14932
1592517600000|2020-06-18 22:00:00|762000|758500|754000|752500|767500|764500|749000|748000|8194
1592776800000|2020-06-21 22:00:00|739000|730000|721000|721000|742000|741500|721000|721000|11602
1592863200000|2020-06-22 22:00:00|738000|731500|729500|728500|750000|749500|728500|727500|4028
1592949600000|2020-06-23 22:00:00|731500|729000|716500|716500|738500|736500|710500|710000|4765
1593036000000|2020-06-24 22:00:00|707500|702500|712000|711000|717000|716500|694000|693000|7942
1593122400000|2020-06-25 22:00:00|719000|713500|708500|708000|722000|721500|708500|707500|2342
1593381600000|2020-06-28 22:00:00|706000|701500|711000|710000|715000|714000|699000|698500|5556
1593468000000|2020-06-29 22:00:00|710000|704000|719500|718000|723500|721500|709000|704000|7949
1593554400000|2020-06-30 22:00:00|720500|715000|723000|721500|727500|727000|713000|712000|2839
1593640800000|2020-07-01 22:00:00|729500|725500|737500|737500|743500|742000|726500|724500|4431
1593727200000|2020-07-02 22:00:00|739500|736500|742500|741500|752000|751500|739500|736500|3076
1593986400000|2020-07-05 22:00:00|765000|763000|773000|772000|783500|782000|763500|762000|6111
1594072800000|2020-07-06 22:00:00|772500|768500|767500|767000|773500|771000|759000|758500|3371
1594159200000|2020-07-07 22:00:00|764000|759500|754000|753500|764000|760500|750500|749000|2978
1594245600000|2020-07-08 22:00:00|759500|756000|747000|746000|760500|759000|745000|744000|3849
1594332000000|2020-07-09 22:00:00|742000|740000|759500|758500|760000|758500|739500|737500|3159
1594591200000|2020-07-12 22:00:00|765500|761500|759000|759000|774500|773500|758500|755500|3995
1594677600000|2020-07-13 22:00:00|760000|757500|761000|760000|763500|762000|754500|753500|3004
1594764000000|2020-07-14 22:00:00|764000|761500|777000|775500|789000|788500|764000|761500|6651
1594850400000|2020-07-15 22:00:00|774500|773000|779000|778000|782500|781500|770000|768500|2266
1594936800000|2020-07-16 22:00:00|780000|777000|784500|783000|794000|793000|780000|777000|3086
1595196000000|2020-07-19 22:00:00|785000|784000|788500|787000|791000|790500|781500|780500|4753
1595282400000|2020-07-20 22:00:00|793500|788500|787000|787000|798000|796000|785500|784500|3636
1595368800000|2020-07-21 22:00:00|792000|790000|783000|782000|795000|793500|782500|781500|2406
1595455200000|2020-07-22 22:00:00|787000|785000|782500|781000|794000|793000|782500|781000|2715
1595541600000|2020-07-23 22:00:00|793000|790000|777500|776500|793500|792000|772500|771500|3528
1595800800000|2020-07-26 22:00:00|774000|771000|772000|771000|774500|773500|767000|766000|1638
1595887200000|2020-07-27 22:00:00|771000|766500|770000|769000|773500|772000|765000|764000|1860
1595973600000|2020-07-28 22:00:00|768000|765000|776500|775500|777000|776500|767500|765000|5588
1596060000000|2020-07-29 22:00:00|771000|770000|757000|756000|776000|773500|750500|749500|4627
1596146400000|2020-07-30 22:00:00|757500|753500|748500|747500|768000|767500|747000|746500|3933
1596405600000|2020-08-02 22:00:00|747500|745500|769500|769000|770000|769500|744000|742000|2886
1596492000000|2020-08-03 22:00:00|770500|769500|779500|778000|782500|782000|763500|762500|2822
1596578400000|2020-08-04 22:00:00|781000|779500|802500|801500|803000|802500|781000|779000|4860
1596664800000|2020-08-05 22:00:00|799500|796500|805500|805000|805500|805000|786500|785500|3633
1596751200000|2020-08-06 22:00:00|794000|794000|812500|811500|814000|813000|794000|790500|4665
1597010400000|2020-08-09 22:00:00|811500|809000|815500|814500|822500|821000|809500|809000|2462
1597096800000|2020-08-10 22:00:00|819000|815500|841000|840000|841000|840000|819000|815500|3018
1597183200000|2020-08-11 22:00:00|840000|831500|843500|843000|853000|852000|839500|831500|4080
1597269600000|2020-08-12 22:00:00|845000|840000|844500|843500|850000|849500|834000|833500|6314
1597356000000|2020-08-13 22:00:00|842000|840000|834000|833000|845500|844500|833500|832500|2560
1597615200000|2020-08-16 22:00:00|844000|842000|866000|865500|866000|865500|844000|841000|4819
1597701600000|2020-08-17 22:00:00|873500|870500|861000|859500|897000|896500|860000|859500|9591
1597788000000|2020-08-18 22:00:00|910000|906000|901500|900500|927000|923000|891500|890000|8221
1597874400000|2020-08-19 22:00:00|909500|903500|914500|913000|920000|919500|898000|897000|4354
1597960800000|2020-08-20 22:00:00|915000|912500|872000|870500|915000|912500|866000|865500|5770
1598220000000|2020-08-23 22:00:00|878000|875000|870500|869500|886000|884500|863500|863000|3779
1598306400000|2020-08-24 22:00:00|870000|866000|872500|871000|880000|879500|870000|866000|3302
1598392800000|2020-08-25 22:00:00|868000|865500|892500|891500|895000|894500|865000|862000|4784
1598479200000|2020-08-26 22:00:00|891000|884000|877000|876500|893500|892000|877000|876500|2863
1598565600000|2020-08-27 22:00:00|875500|874000|886000|886000|891000|890500|868000|866500|3737
1598824800000|2020-08-30 22:00:00|891500|875500|891500|890500|899000|897500|886000|875500|5008
1598911200000|2020-08-31 22:00:00|893000|889000|898000|897000|901500|901000|884500|883000|7633
1598997600000|2020-09-01 22:00:00|896000|894000|901500|901000|922000|921000|896000|894000|7110
1599084000000|2020-09-02 22:00:00|905500|901500|907000|906000|914000|912500|899500|898500|3849
1599170400000|2020-09-03 22:00:00|897500|893000|886500|886000|904500|904000|880500|879500|3288
1599429600000|2020-09-06 22:00:00|898500|894000|902000|901000|908000|907000|898500|894000|2412
1599516000000|2020-09-07 22:00:00|904500|901500|899000|899000|909000|908000|886000|885000|4343
1599602400000|2020-09-08 22:00:00|919000|902000|922000|920500|926500|926000|902500|900500|7417
1599688800000|2020-09-09 22:00:00|920000|916000|933000|933000|933000|933000|913500|913000|6435
1599775200000|2020-09-10 22:00:00|933500|932500|876000|876000|933500|932500|875500|875500|9782
1600034400000|2020-09-13 22:00:00|896000|891000|896000|895000|904000|901000|886500|886000|4576
1600120800000|2020-09-14 22:00:00|899000|891500|876500|875500|899500|894000|876500|875500|4041
1600207200000|2020-09-15 22:00:00|882000|880000|886000|885500|890500|889500|880500|879500|2481
1600293600000|2020-09-16 22:00:00|887000|883000|897500|896000|899000|898500|883500|882500|3031
1600380000000|2020-09-17 22:00:00|899000|892500|886000|885000|899500|895500|885500|885000|2612
1600639200000|2020-09-20 22:00:00|877000|875500|848500|847500|879000|876000|848000|847500|4850
1600725600000|2020-09-21 22:00:00|890500|882000|894000|893000|894000|893000|877500|876500|3174
1600812000000|2020-09-22 22:00:00|891500|888000|905500|905500|914500|914000|890500|886000|2724
1600898400000|2020-09-23 22:00:00|892500|889500|875000|875000|898000|896500|875000|875000|4621
1600984800000|2020-09-24 22:00:00|892500|889000|900500|900500|908000|907000|888000|887000|3339
1601244000000|2020-09-27 22:00:00|905000|901000|905000|904500|914500|913500|903500|901000|2587
1601330400000|2020-09-28 22:00:00|943500|900000|903500|903500|980500|934500|903500|900000|303
1601416800000|2020-09-29 22:00:00|921500|917500|934500|934500|934500|934500|915500|915000|6697
1601503200000|2020-09-30 22:00:00|939500|935000|948500|947500|952500|952000|932500|931500|6851
1601589600000|2020-10-01 22:00:00|938000|935000|925000|925000|940500|939500|918000|917500|3828
1601848800000|2020-10-04 22:00:00|935500|928000|938500|938000|941500|940500|933500|927500|1596
1601935200000|2020-10-05 22:00:00|939500|937500|934500|934000|941000|939500|927500|927000|2611
1602021600000|2020-10-06 22:00:00|942000|940000|962000|961000|962000|961500|939000|937500|3587
1602108000000|2020-10-07 22:00:00|964500|960500|953500|952500|976000|975000|948500|947500|2365
1602194400000|2020-10-08 22:00:00|961000|957000|958500|958000|967500|966500|952000|951000|2852
1602453600000|2020-10-11 22:00:00|1000000|962500|990500|989500|1000000|990000|965000|962500|5614
1602540000000|2020-10-12 22:00:00|1010000|1009000|985000|985000|1018000|1014000|974500|973000|10910
1602626400000|2020-10-13 22:00:00|1015000|1011000|1004000|1004000|1025000|1024000|999000|997500|5343
1602712800000|2020-10-14 22:00:00|1009000|1005000|989500|988500|1009000|1005000|978000|977000|3811
1602799200000|2020-10-15 22:00:00|995000|993000|989000|988000|1009000|1007000|989000|988000|3374
1603058400000|2020-10-18 22:00:00|1003000|1000000|988000|988000|1006000|1004000|984000|983000|2636
1603144800000|2020-10-19 22:00:00|993500|990000|981500|980500|994500|992000|976500|976000|4203
1603231200000|2020-10-20 22:00:00|984500|981000|954500|952500|985000|981000|954500|952500|4438
1603317600000|2020-10-21 22:00:00|953000|950500|951500|951500|963500|963000|940000|938500|2822
1603404000000|2020-10-22 22:00:00|950000|948500|948500|947000|960000|959500|945500|943000|5952
1603666800000|2020-10-25 23:00:00|940500|939000|924500|924500|946000|945000|924500|924000|2959
1603753200000|2020-10-26 23:00:00|949000|946000|943500|942500|950500|950000|931500|930500|6689
1603839600000|2020-10-27 23:00:00|940000|933000|901500|901500|940000|937000|901500|901500|6046
1603926000000|2020-10-28 23:00:00|905500|902000|928500|927000|933000|932500|900500|896500|4111
1604012400000|2020-10-29 23:00:00|912500|905000|941000|940000|941500|940500|910500|905000|1378
1604271600000|2020-11-01 23:00:00|946000|944000|964500|964500|968000|967000|928500|927500|3614
1604358000000|2020-11-02 23:00:00|972000|969500|964500|963000|979500|979000|960000|959000|4394
1604444400000|2020-11-03 23:00:00|961000|955000|972500|972500|981000|980500|953000|951500|10282
1604530800000|2020-11-04 23:00:00|981000|977000|978000|976500|990000|989500|967500|967000|4500
1604617200000|2020-11-05 23:00:00|976500|975000|999500|998500|1004000|1003000|969500|968500|4945
1604876400000|2020-11-08 23:00:00|1011000|1010000|987500|987500|1060000|1059000|983500|983000|8871
1604962800000|2020-11-09 23:00:00|996000|990500|995000|995000|1015000|1013000|987500|987000|8385
1605049200000|2020-11-10 23:00:00|996000|990000|1005000|1004000|1009000|1008000|984500|983500|3702
1605135600000|2020-11-11 23:00:00|1003000|998500|1028000|1026000|1037000|1036000|1002000|998500|7655
1605222000000|2020-11-12 23:00:00|1024000|1020000|1046000|1045000|1047000|1046000|1024000|1020000|5467
1605481200000|2020-11-15 23:00:00|1050000|1049000|1053000|1051000|1059000|1058000|1040000|1039000|6519
1605567600000|2020-11-16 23:00:00|1050000|1048000|1059000|1059000|1070000|1070000|1045000|1044000|8448
1605654000000|2020-11-17 23:00:00|1085000|1080000|1058000|1056000|1086000|1085000|1039000|1038000|8789
1605740400000|2020-11-18 23:00:00|1056000|1053000|1052000|1052000|1071000|1070000|1051000|1049000|4599
1605826800000|2020-11-19 23:00:00|1069000|1064000|1089000|1088000|1095000|1094000|1066000|1063000|6793
1606086000000|2020-11-22 23:00:00|1109000|1105000|1109000|1107000|1125000|1124000|1101000|1100000|5378
1606172400000|2020-11-23 23:00:00|1119000|1112000|1166000|1164000|1181000|1179000|1117000|1111000|13828
1606258800000|2020-11-24 23:00:00|1169000|1165000|1160000|1158000|1169000|1165000|1134000|1133000|6348
1606345200000|2020-11-25 23:00:00|1155000|1153000|1174000|1174000|1174000|1174000|1148000|1147000|2351
1606431600000|2020-11-26 23:00:00|1164000|1163000|1155000|1153000|1167000|1166000|1150000|1149000|5791
1606690800000|2020-11-29 23:00:00|1154000|1151000|1179000|1178000|1195000|1194000|1148000|1145000|10564
1606777200000|2020-11-30 23:00:00|1188000|1182000|1175000|1175000|1194000|1193000|1154000|1152000|10088
1606863600000|2020-12-01 23:00:00|1181000|1176000|1164000|1163000|1181000|1179000|1147000|1146000|10352
1606950000000|2020-12-02 23:00:00|1158000|1152000|1174000|1174000|1174000|1174000|1154000|1152000|6430
1607036400000|2020-12-03 23:00:00|1185000|1181000|1198000|1197000|1212000|1211000|1185000|1181000|9198
1607295600000|2020-12-06 23:00:00|1200000|1199000|1193000|1191000|1212000|1210000|1188000|1187000|5389
1607382000000|2020-12-07 23:00:00|1194000|1190000|1194000|1194000|1216000|1215000|1187000|1186000|5476
1607468400000|2020-12-08 23:00:00|1210000|1205000|1197000|1197000|1210000|1208000|1197000|1195000|6919
1607554800000|2020-12-09 23:00:00|1200000|1199000|1198000|1198000|1209000|1207000|1181000|1180000|7044
1607641200000|2020-12-10 23:00:00|1204000|1199000|1224000|1222000|1232000|1231000|1203000|1199000|10629
1607900400000|2020-12-13 23:00:00|1248000|1246000|1267000|1265000|1276000|1275000|1246000|1244000|5744
1607986800000|2020-12-14 23:00:00|1276000|1270000|1287000|1285000|1287000|1285000|1257000|1255000|4354
1608073200000|2020-12-15 23:00:00|1286000|1282000|1301000|1299000|1316000|1315000|1284000|1280000|6956
1608159600000|2020-12-16 23:00:00|1307000|1301000|1269000|1269000|1316000|1315000|1269000|1269000|6942
1608246000000|2020-12-17 23:00:00|1285000|1275000|1318000|1316000|1318000|1316000|1275000|1273000|6214
1608505200000|2020-12-20 23:00:00|1292000|1288000|1284000|1282000|1293000|1292000|1272000|1270000|10034
1608591600000|2020-12-21 23:00:00|1290000|1287000|1269000|1269000|1290000|1287000|1263000|1262000|6310
1608678000000|2020-12-22 23:00:00|1275000|1271000|1270000|1269000|1277000|1273000|1247000|1245000|5571
1609110000000|2020-12-27 23:00:00|1289000|1286000|1276000|1276000|1294000|1292000|1266000|1265000|3297
1609196400000|2020-12-28 23:00:00|1279000|1275000|1278000|1277000|1280000|1278000|1266000|1265000|3966
1609282800000|2020-12-29 23:00:00|1280000|1278000|1267000|1266000|1287000|1286000|1267000|1266000|3250
1609714800000|2021-01-03 23:00:00|1276000|1273000|1277000|1275000|1290000|1289000|1269000|1268000|5081
1609801200000|2021-01-04 23:00:00|1275000|1271000|1283000|1281000|1300000|1299000|1274000|1271000|4819
1609887600000|2021-01-05 23:00:00|1295000|1293000|1277000|1275000|1295000|1293000|1264000|1263000|6713
1609974000000|2021-01-06 23:00:00|1271000|1266000|1299000|1298000|1314000|1313000|1264000|1261000|10237
1610060400000|2021-01-07 23:00:00|1310000|1307000|1341000|1339000|1342000|1341000|1306000|1305000|5729
1610319600000|2021-01-10 23:00:00|1347000|1343000|1329000|1329000|1362000|1360000|1329000|1327000|3852
1610406000000|2021-01-11 23:00:00|1355000|1353000|1383000|1381000|1394000|1392000|1355000|1353000|6387
1610492400000|2021-01-12 23:00:00|1390000|1383000|1381000|1379000|1390000|1384000|1358000|1357000|5376
1610578800000|2021-01-13 23:00:00|1389000|1388000|1384000|1384000|1406000|1405000|1379000|1379000|8948
1610665200000|2021-01-14 23:00:00|1394000|1387000|1372000|1371000|1415000|1412000|1371000|1370000|8266
1610924400000|2021-01-17 23:00:00|1376000|1375000|1394000|1393000|1411000|1410000|1375000|1370000|12735
1611010800000|2021-01-18 23:00:00|1404000|1401000|1394000|1392000|1410000|1405000|1380000|1379000|6803
1611097200000|2021-01-19 23:00:00|1395000|1393000|1391000|1389000|1399000|1397000|1382000|1381000|4771
1611183600000|2021-01-20 23:00:00|1399000|1396000|1375000|1375000|1413000|1412000|1367000|1366000|5358
1611270000000|2021-01-21 23:00:00|1349000|1345000|1332000|1332000|1349000|1346000|1311000|1310000|7733
1611529200000|2021-01-24 23:00:00|1334000|1327000|1265000|1263000|1335000|1333000|1255000|1254000|8714
1611615600000|2021-01-25 23:00:00|1249000|1243000|1218000|1216000|1250000|1247000|1215000|1214000|7132
1611702000000|2021-01-26 23:00:00|1214000|1210000|1154000|1152000|1214000|1210000|1117000|1116000|17691
1611788400000|2021-01-27 23:00:00|1146000|1139000|1169000|1167000|1172000|1171000|1085000|1084000|14930
1611874800000|2021-01-28 23:00:00|1164000|1160000|1166000|1164000|1175000|1173000|1142000|1140000|5013
1612134000000|2021-01-31 23:00:00|1173000|1170000|1224000|1222000|1235000|1234000|1163000|1162000|8509
1612220400000|2021-02-01 23:00:00|1241000|1235000|1219000|1217000|1249000|1247000|1210000|1209000|6384
1612306800000|2021-02-02 23:00:00|1238000|1235000|1233000|1233000|1248000|1246000|1227000|1225000|7106
1612393200000|2021-02-03 23:00:00|1245000|1244000|1207000|1206000|1246000|1244000|1199000|1197000|4382
1612479600000|2021-02-04 23:00:00|1239000|1231000|1240000|1240000|1240000|1240000|1215000|1214000|3682
1612738800000|2021-02-07 23:00:00|1222000|1215000|1231000|1229000|1240000|1239000|1221000|1215000|3825
1612825200000|2021-02-08 23:00:00|1237000|1223000|1242000|1240000|1250000|1248000|1232000|1223000|4006
1612911600000|2021-02-09 23:00:00|1147000|1134000|1159000|1152000|1183000|1178000|1119000|1115000|11057
1612998000000|2021-02-10 23:00:00|1167000|1165000|1173000|1173000|1181000|1180000|1160000|1159000|6116
1613084400000|2021-02-11 23:00:00|1186000|1181000|1173000|1172000|1188000|1187000|1156000|1155000|8335
1613343600000|2021-02-14 23:00:00|1187000|1180000|1158000|1157000|1188000|1186000|1155000|1154000|4132
1613430000000|2021-02-15 23:00:00|1165000|1159000|1146000|1145000|1165000|1162000|1130000|1128000|7270
1613516400000|2021-02-16 23:00:00|1153000|1146000|1166000|1164000|1184000|1183000|1149000|1146000|7131
1613602800000|2021-02-17 23:00:00|1178000|1176000|1146000|1145000|1190000|1188000|1143000|1142000|5613
1613689200000|2021-02-18 23:00:00|1156000|1152000|1188000|1186000|1190000|1189000|1156000|1151000|5790
1613948400000|2021-02-21 23:00:00|1189000|1185000|1193000|1192000|1208000|1206000|1175000|1173000|5120
1614034800000|2021-02-22 23:00:00|1197000|1193000|1191000|1189000|1205000|1202000|1156000|1155000|4757
1614121200000|2021-02-23 23:00:00|1196000|1192000|1279000|1276000|1279000|1277000|1194000|1191000|10577
1614207600000|2021-02-24 23:00:00|1284000|1275000|1263000|1260000|1307000|1304000|1260000|1258000|7045
1614294000000|2021-02-25 23:00:00|1255000|1250000|1231000|1229000|1255000|1254000|1220000|1217000|8490
1614553200000|2021-02-28 23:00:00|1250000|1244000|1273000|1271000|1280000|1279000|1250000|1244000|5418
1614639600000|2021-03-01 23:00:00|1278000|1275000|1269000|1268000|1285000|1281000|1263000|1262000|3746
1614726000000|2021-03-02 23:00:00|1274000|1269000|1261000|1259000|1293000|1292000|1252000|1251000|4044
1614812400000|2021-03-03 23:00:00|1260000|1255000|1252000|1250000|1273000|1272000|1238000|1236000|4594
1614898800000|2021-03-04 23:00:00|1254000|1249000|1253000|1251000|1270000|1269000|1241000|1238000|3957
1615158000000|2021-03-07 23:00:00|1253000|1246000|1233000|1231000|1256000|1253000|1194000|1192000|6306
1615244400000|2021-03-08 23:00:00|1240000|1235000|1295000|1293000|1295000|1293000|1234000|1231000|4337
1615330800000|2021-03-09 23:00:00|1296000|1277000|1302000|1301000|1303000|1301000|1258000|1257000|8561
1615417200000|2021-03-10 23:00:00|1311000|1306000|1324000|1322000|1326000|1325000|1304000|1302000|6988
1615503600000|2021-03-11 23:00:00|1325000|1321000|1312000|1312000|1325000|1321000|1301000|1300000|2644
1615762800000|2021-03-14 23:00:00|1319000|1317000|1316000|1314000|1338000|1336000|1313000|1312000|3222
1615849200000|2021-03-15 23:00:00|1329000|1323000|1326000|1324000|1344000|1343000|1323000|1320000|3595
1615935600000|2021-03-16 23:00:00|1327000|1323000|1340000|1340000|1355000|1354000|1320000|1318000|4046
1616022000000|2021-03-17 23:00:00|1365000|1362000|1405000|1405000|1406000|1405000|1343000|1342000|5101
1616108400000|2021-03-18 23:00:00|1388000|1380000|1400000|1398000|1409000|1408000|1369000|1368000|4955
1616367600000|2021-03-21 23:00:00|1395000|1391000|1381000|1379000|1419000|1417000|1380000|1377000|5212
1616454000000|2021-03-22 23:00:00|1358000|1356000|1300000|1300000|1369000|1368000|1300000|1300000|7301
1616540400000|2021-03-23 23:00:00|1283000|1277000|1280000|1278000|1290000|1288000|1258000|1257000|7752
1616626800000|2021-03-24 23:00:00|1286000|1281000|1287000|1285000|1294000|1293000|1242000|1240000|4167
1616713200000|2021-03-25 23:00:00|1306000|1296000|1347000|1346000|1353000|1352000|1306000|1296000|4554
1616968800000|2021-03-28 22:00:00|1346000|1342000|1336000|1334000|1357000|1356000|1311000|1309000|3643
1617055200000|2021-03-29 22:00:00|1359000|1351000|1372000|1370000|1373000|1372000|1349000|1346000|2611
1617141600000|2021-03-30 22:00:00|1379000|1372000|1390000|1390000|1412000|1411000|1372000|1367000|5737
1617660000000|2021-04-05 22:00:00|1387000|1383000|1387000|1387000|1406000|1405000|1370000|1367000|3744
1617746400000|2021-04-06 22:00:00|1400000|1396000|1410000|1408000|1428000|1425000|1388000|1386000|4094
1617832800000|2021-04-07 22:00:00|1415000|1411000|1420000|1418000|1437000|1436000|1407000|1405000|4347
1617919200000|2021-04-08 22:00:00|1426000|1411000|1419000|1417000|1433000|1429000|1413000|1410000|2314
1618178400000|2021-04-11 22:00:00|1421000|1420000|1394000|1392000|1422000|1420000|1392000|1391000|1720
1618264800000|2021-04-12 22:00:00|1415000|1393000|1409000|1409000|1418000|1410000|1394000|1392000|3312
1618351200000|2021-04-13 22:00:00|1404000|1400000|1365000|1365000|1404000|1400000|1356000|1355000|3197
1618437600000|2021-04-14 22:00:00|1382000|1374000|1382000|1382000|1402000|1400000|1375000|1372000|2164
1618524000000|2021-04-15 22:00:00|1385000|1381000|1421000|1419000|1424000|1423000|1385000|1380000|3709
1618783200000|2021-04-18 22:00:00|1415000|1411000|1427000|1427000|1430000|1428000|1410000|1408000|1975
1618869600000|2021-04-19 22:00:00|1416000|1409000|1388000|1386000|1425000|1424000|1387000|1386000|3631
1618956000000|2021-04-20 22:00:00|1385000|1381000|1408000|1407000|1410000|1409000|1384000|1381000|4128
1619042400000|2021-04-21 22:00:00|1419000|1413000|1394000|1393000|1423000|1420000|1383000|1382000|3842
1619128800000|2021-04-22 22:00:00|1393000|1387000|1421000|1421000|1426000|1424000|1393000|1387000|2616
1619388000000|2021-04-25 22:00:00|1428000|1424000|1449000|1447000|1467000|1464000|1428000|1424000|3992
1619474400000|2021-04-26 22:00:00|1517000|1506000|1451000|1449000|1540000|1525000|1444000|1443000|4865
1619560800000|2021-04-27 22:00:00|1457000|1453000|1465000|1465000|1468000|1467000|1425000|1422000|4226
1619647200000|2021-04-28 22:00:00|1474000|1471000|1454000|1452000|1487000|1485000|1452000|1451000|2403
1619992800000|2021-05-02 22:00:00|1450000|1446000|1446000|1446000|1450000|1446000|1410000|1406000|4275
1620079200000|2021-05-03 22:00:00|1444000|1440000|1429000|1429000|1454000|1451000|1399000|1397000|4014
1620165600000|2021-05-04 22:00:00|1439000|1438000|1504000|1504000|1515000|1512000|1430000|1427000|6456
1620252000000|2021-05-05 22:00:00|1515000|1512000|1531000|1531000|1561000|1559000|1506000|1502000|5782
1620338400000|2021-05-06 22:00:00|1530000|1525000|1513000|1513000|1543000|1535000|1502000|1501000|4880
1620597600000|2021-05-09 22:00:00|1533000|1526000|1546000|1545000|1592000|1591000|1525000|1521000|8373
1620684000000|2021-05-10 22:00:00|1542000|1529000|1502000|1502000|1542000|1531000|1477000|1475000|4360
1620770400000|2021-05-11 22:00:00|1493000|1486000|1485000|1485000|1509000|1506000|1456000|1455000|5771
1621202400000|2021-05-16 22:00:00|1482000|1478000|1483000|1481000|1499000|1497000|1473000|1466000|5006
1621288800000|2021-05-17 22:00:00|1497000|1490000|1556000|1556000|1556000|1556000|1497000|1490000|8574
1621375200000|2021-05-18 22:00:00|1557000|1552000|1548000|1548000|1595000|1593000|1528000|1526000|11819
1621461600000|2021-05-19 22:00:00|1572000|1560000|1598000|1598000|1598000|1598000|1562000|1560000|4411
1621548000000|2021-05-20 22:00:00|1597000|1592000|1634000|1632000|1636000|1635000|1596000|1591000|7493
1621893600000|2021-05-24 22:00:00|1650000|1641000|1629000|1627000|1679000|1677000|1625000|1624000|6102
1621980000000|2021-05-25 22:00:00|1637000|1629000|1610000|1610000|1637000|1632000|1597000|1596000|6642
1622066400000|2021-05-26 22:00:00|1606000|1600000|1593000|1592000|1622000|1621000|1581000|1580000|5600
1622152800000|2021-05-27 22:00:00|1598000|1593000|1615000|1613000|1626000|1625000|1597000|1591000|3837
1622412000000|2021-05-30 22:00:00|1627000|1621000|1610000|1608000|1636000|1634000|1605000|1603000|1990
1622498400000|2021-05-31 22:00:00|1620000|1613000|1650000|1648000|1650000|1648000|1620000|1613000|4583
1622584800000|2021-06-01 22:00:00|1655000|1651000|1691000|1691000|1691000|1691000|1643000|1642000|7211
1622671200000|2021-06-02 22:00:00|1690000|1682000|1714000|1712000|1715000|1714000|1671000|1670000|4330
1622757600000|2021-06-03 22:00:00|1719000|1714000|1731000|1729000|1779000|1778000|1717000|1714000|4098
1623016800000|2021-06-06 22:00:00|1724000|1718000|1758000|1756000|1760000|1758000|1722000|1717000|2246
1623103200000|2021-06-07 22:00:00|1752000|1739000|1729000|1729000|1760000|1756000|1723000|1723000|4744
1623189600000|2021-06-08 22:00:00|1733000|1727000|1737000|1737000|1761000|1759000|1730000|1727000|3052
1623276000000|2021-06-09 22:00:00|1750000|1745000|1769000|1767000|1780000|1778000|1746000|1745000|3767
1623362400000|2021-06-10 22:00:00|1779000|1773000|1761000|1758000|1795000|1792000|1747000|1744000|3228
1623621600000|2021-06-13 22:00:00|1773000|1763000|1766000|1766000|1783000|1781000|1744000|1742000|2896
1623708000000|2021-06-14 22:00:00|1771000|1763000|1782000|1782000|1810000|1808000|1762000|1758000|2559
1623794400000|2021-06-15 22:00:00|1784000|1779000|1768000|1767000|1788000|1784000|1750000|1749000|4457
1623880800000|2021-06-16 22:00:00|1766000|1761000|1733000|1731000|1779000|1774000|1728000|1727000|3215
1623967200000|2021-06-17 22:00:00|1762000|1750000|1705000|1705000|1766000|1760000|1703000|1701000|8741
1624226400000|2021-06-20 22:00:00|1722000|1715000|1748000|1748000|1756000|1754000|1698000|1696000|3779
1624312800000|2021-06-21 22:00:00|1770000|1768000|1754000|1752000|1784000|1782000|1741000|1740000|5292
1624399200000|2021-06-22 22:00:00|1751000|1750000|1724000|1724000|1772000|1770000|1708000|1707000|5662
1624485600000|2021-06-23 22:00:00|1742000|1726000|1739000|1739000|1782000|1781000|1735000|1726000|4325
1624572000000|2021-06-24 22:00:00|1761000|1745000|1762000|1761000|1773000|1771000|1738000|1736000|2411
1624831200000|2021-06-27 22:00:00|1764000|1756000|1736000|1734000|1764000|1758000|1722000|1721000|4427
1624917600000|2021-06-28 22:00:00|1740000|1737000|1750000|1748000|1761000|1759000|1734000|1730000|2048
1625004000000|2021-06-29 22:00:00|1747000|1738000|1740000|1740000|1775000|1773000|1737000|1734000|4099
1625090400000|2021-06-30 22:00:00|1750000|1745000|1748000|1747000|1778000|1776000|1729000|1728000|4131
1625176800000|2021-07-01 22:00:00|1760000|1755000|1755000|1755000|1787000|1785000|1742000|1739000|3601
1625436000000|2021-07-04 22:00:00|1755000|1751000|1770000|1768000|1784000|1783000|1751000|1748000|2181
1625522400000|2021-07-05 22:00:00|1771000|1767000|1768000|1765000|1801000|1799000|1759000|1757000|4332
1625608800000|2021-07-06 22:00:00|1777000|1767000|1780000|1780000|1808000|1806000|1770000|1767000|4865
1625695200000|2021-07-07 22:00:00|1789000|1784000|1753000|1751000|1789000|1784000|1726000|1725000|6695
1625781600000|2021-07-08 22:00:00|1739000|1735000|1745000|1743000|1747000|1746000|1682000|1680000|7615
1626040800000|2021-07-11 22:00:00|1750000|1729000|1756000|1754000|1764000|1762000|1709000|1708000|4358
1626127200000|2021-07-12 22:00:00|1758000|1751000|1731000|1729000|1761000|1760000|1725000|1723000|3065
1626213600000|2021-07-13 22:00:00|1725000|1715000|1730000|1728000|1745000|1743000|1715000|1714000|4119
1626300000000|2021-07-14 22:00:00|1739000|1731000|1678000|1676000|1740000|1738000|1676000|1675000|4246
1626386400000|2021-07-15 22:00:00|1674000|1671000|1684000|1683000|1699000|1697000|1658000|1657000|5923
1626645600000|2021-07-18 22:00:00|1682000|1671000|1653000|1653000|1687000|1683000|1642000|1641000|2881
1626732000000|2021-07-19 22:00:00|1669000|1658000|1655000|1655000|1686000|1682000|1642000|1641000|2340
1626818400000|2021-07-20 22:00:00|1665000|1660000|1688000|1685000|1690000|1688000|1657000|1655000|3070
1626904800000|2021-07-21 22:00:00|1687000|1684000|1679000|1679000|1710000|1707000|1675000|1674000|2737
1626991200000|2021-07-22 22:00:00|1678000|1673000|1685000|1684000|1689000|1688000|1663000|1660000|2472
1627250400000|2021-07-25 22:00:00|1689000|1684000|1699000|1697000|1713000|1711000|1689000|1684000|1848
1627336800000|2021-07-26 22:00:00|1695000|1691000|1698000|1696000|1703000|1701000|1670000|1668000|2346
1627423200000|2021-07-27 22:00:00|1705000|1693000|1666000|1666000|1705000|1694000|1658000|1656000|2445
1627509600000|2021-07-28 22:00:00|1667000|1663000|1659000|1658000|1683000|1680000|1640000|1638000|3551
1627596000000|2021-07-29 22:00:00|1654000|1650000|1686000|1683000|1694000|1692000|1638000|1636000|2804
1627855200000|2021-08-01 22:00:00|1693000|1691000|1693000|1693000|1705000|1705000|1683000|1681000|2965
1627941600000|2021-08-02 22:00:00|1734000|1730000|1695000|1695000|1735000|1734000|1678000|1676000|4016
1628028000000|2021-08-03 22:00:00|1698000|1687000|1700000|1700000|1705000|1703000|1685000|1683000|2616
1628114400000|2021-08-04 22:00:00|1703000|1699000|1682000|1680000|1703000|1699000|1675000|1673000|3407
1628200800000|2021-08-05 22:00:00|1691000|1683000|1690000|1690000|1713000|1706000|1649000|1647000|3973
1628460000000|2021-08-08 22:00:00|1703000|1700000|1700000|1698000|1708000|1701000|1688000|1686000|2526
1628546400000|2021-08-09 22:00:00|1710000|1707000|1727000|1724000|1729000|1727000|1710000|1707000|2545
1628632800000|2021-08-10 22:00:00|1730000|1726000|1771000|1769000|1799000|1798000|1730000|1726000|7104
1628719200000|2021-08-11 22:00:00|1796000|1780000|1800000|1799000|1800000|1799000|1753000|1751000|4466
1628805600000|2021-08-12 22:00:00|1805000|1802000|1785000|1782000|1822000|1820000|1779000|1778000|4533
1629064800000|2021-08-15 22:00:00|1776000|1772000|1756000|1754000|1776000|1772000|1742000|1740000|2563
1629151200000|2021-08-16 22:00:00|1759000|1756000|1774000|1772000|1788000|1787000|1739000|1738000|2711
1629237600000|2021-08-17 22:00:00|1781000|1778000|1789000|1786000|1790000|1788000|1762000|1761000|1772
1629324000000|2021-08-18 22:00:00|1775000|1768000|1764000|1761000|1775000|1771000|1728000|1725000|3730
1629410400000|2021-08-19 22:00:00|1761000|1756000|1720000|1717000|1761000|1756000|1716000|1715000|3238
1629669600000|2021-08-22 22:00:00|1739000|1737000|1734000|1733000|1748000|1745000|1722000|1721000|2377
1629756000000|2021-08-23 22:00:00|1748000|1741000|1696000|1696000|1754000|1751000|1695000|1694000|2980
1629842400000|2021-08-24 22:00:00|1704000|1701000|1695000|1692000|1709000|1708000|1682000|1680000|2363
1629928800000|2021-08-25 22:00:00|1693000|1685000|1727000|1725000|1729000|1727000|1682000|1679000|4041
1630015200000|2021-08-26 22:00:00|1728000|1713000|1724000|1722000|1729000|1726000|1695000|1694000|5352
1630274400000|2021-08-29 22:00:00|1728000|1727000|1735000|1734000|1747000|1745000|1719000|1717000|4751
1630360800000|2021-08-30 22:00:00|1741000|1735000|1692000|1690000|1755000|1754000|1687000|1686000|5008
1630447200000|2021-08-31 22:00:00|1725000|1721000|1707000|1705000|1726000|1725000|1691000|1690000|4929
1630533600000|2021-09-01 22:00:00|1708000|1706000|1732000|1730000|1732000|1731000|1694000|1691000|2957
1630620000000|2021-09-02 22:00:00|1737000|1733000|1756000|1754000|1773000|1772000|1734000|1732000|4649
1630879200000|2021-09-05 22:00:00|1769000|1761000|1808000|1806000|1810000|1809000|1767000|1761000|2685
1630965600000|2021-09-06 22:00:00|1809000|1803000|1838000|1836000|1848000|1846000|1808000|1800000|4276
1631052000000|2021-09-07 22:00:00|1836000|1833000|1797000|1795000|1836000|1833000|1792000|1791000|3183
1631138400000|2021-09-08 22:00:00|1795000|1787000|1848000|1847000|1850000|1849000|1795000|1787000|3796
1631224800000|2021-09-09 22:00:00|1844000|1840000|1820000|1820000|1845000|1843000|1812000|1810000|2472
1631484000000|2021-09-12 22:00:00|1829000|1827000|1804000|1802000|1848000|1846000|1804000|1802000|3211
1631570400000|2021-09-13 22:00:00|1838000|1827000|1839000|1837000|1858000|1856000|1820000|1817000|3381
1631656800000|2021-09-14 22:00:00|1847000|1843000|1886000|1886000|1887000|1886000|1843000|1838000|5037
1631743200000|2021-09-15 22:00:00|1879000|1875000|1863000|1861000|1914000|1912000|1839000|1837000|8768
1631829600000|2021-09-16 22:00:00|1895000|1890000|1851000|1849000|1899000|1895000|1847000|1846000|4473
1632088800000|2021-09-19 22:00:00|1844000|1831000|1766000|1764000|1844000|1831000|1743000|1742000|4751
1632175200000|2021-09-20 22:00:00|1759000|1754000|1804000|1802000|1806000|1804000|1759000|1754000|3616
1632261600000|2021-09-21 22:00:00|1823000|1809000|1823000|1821000|1839000|1836000|1819000|1809000|3097
1632348000000|2021-09-22 22:00:00|1849000|1843000|1874000|1874000|1878000|1877000|1848000|1843000|3363
1632434400000|2021-09-23 22:00:00|1873000|1867000|1843000|1840000|1892000|1890000|1840000|1838000|4032
1632693600000|2021-09-26 22:00:00|1856000|1846000|1801000|1801000|1856000|1846000|1781000|1778000|7383
1632780000000|2021-09-27 22:00:00|1797000|1794000|1772000|1770000|1800000|1794000|1745000|1744000|4238
1632866400000|2021-09-28 22:00:00|1774000|1762000|1759000|1757000|1798000|1795000|1749000|1747000|4150
1632952800000|2021-09-29 22:00:00|1779000|1773000|1666000|1664000|1787000|1786000|1658000|1655000|5954
1633039200000|2021-09-30 22:00:00|1647000|1636000|1633000|1631000|1649000|1647000|1607000|1604000|3747
1633298400000|2021-10-03 22:00:00|1635000|1631000|1555000|1553000|1635000|1631000|1535000|1533000|5827
1633384800000|2021-10-04 22:00:00|1565000|1557000|1620000|1620000|1632000|1629000|1547000|1546000|4889
1633471200000|2021-10-05 22:00:00|1628000|1617000|1621000|1618000|1629000|1627000|1564000|1561000|3357
1633557600000|2021-10-06 22:00:00|1649000|1631000|1655000|1653000|1665000|1663000|1624000|1623000|3201
1633644000000|2021-10-07 22:00:00|1673000|1668000|1660000|1657000|1688000|1684000|1654000|1652000|3197
1633903200000|2021-10-10 22:00:00|1661000|1654000|1625000|1624000|1661000|1654000|1601000|1600000|2672
1633989600000|2021-10-11 22:00:00|1615000|1606000|1649000|1649000|1664000|1662000|1603000|1600000|3648
1634076000000|2021-10-12 22:00:00|1659000|1655000|1644000|1641000|1675000|1673000|1637000|1635000|3681
1634162400000|2021-10-13 22:00:00|1662000|1652000|1558000|1558000|1662000|1652000|1558000|1558000|4797
1634248800000|2021-10-14 22:00:00|1574000|1570000|1572000|1572000|1583000|1578000|1519000|1515000|6029
1634508000000|2021-10-17 22:00:00|1564000|1554000|1576000|1576000|1591000|1590000|1554000|1550000|4079
1634594400000|2021-10-18 22:00:00|1592000|1587000|1650000|1650000|1655000|1654000|1591000|1587000|2956
1634680800000|2021-10-19 22:00:00|1653000|1651000|1660000|1657000|1661000|1659000|1622000|1621000|3273
1634767200000|2021-10-20 22:00:00|1656000|1653000|1672000|1671000|1689000|1688000|1649000|1645000|2921
1634853600000|2021-10-21 22:00:00|1685000|1676000|1691000|1691000|1708000|1706000|1662000|1660000|3023
1635112800000|2021-10-24 22:00:00|1724000|1721000|1760000|1758000|1767000|1765000|1724000|1721000|5461
1635199200000|2021-10-25 22:00:00|1763000|1756000|1783000|1781000|1804000|1803000|1756000|1753000|4429
1635285600000|2021-10-26 22:00:00|1787000|1780000|1781000|1781000|1788000|1787000|1755000|1753000|2578
1635372000000|2021-10-27 22:00:00|1759000|1752000|1749000|1746000|1776000|1773000|1717000|1715000|4590
1635458400000|2021-10-28 22:00:00|1756000|1752000|1750000|1750000|1784000|1783000|1729000|1727000|3110
1635721200000|2021-10-31 23:00:00|1789000|1782000|1835000|1833000|1842000|1840000|1777000|1771000|4924
1635807600000|2021-11-01 23:00:00|1844000|1834000|1900000|1900000|1918000|1915000|1790000|1786000|11406
1635894000000|2021-11-02 23:00:00|1898000|1893000|1981000|1981000|1981000|1981000|1897000|1891000|7303
1635980400000|2021-11-03 23:00:00|1980000|1973000|1912000|1912000|2030000|2028000|1893000|1891000|7124
1636066800000|2021-11-04 23:00:00|1911000|1910000|1866000|1866000|1958000|1956000|1866000|1866000|8399
1636326000000|2021-11-07 23:00:00|1880000|1875000|1866000|1866000|1898000|1894000|1866000|1866000|3051
1636412400000|2021-11-08 23:00:00|1888000|1882000|1922000|1919000|1932000|1930000|1876000|1875000|3017
1636498800000|2021-11-09 23:00:00|1913000|1905000|1881000|1879000|1922000|1918000|1861000|1860000|3850
1636585200000|2021-11-10 23:00:00|1882000|1875000|1914000|1911000|1923000|1921000|1869000|1862000|3062
1636671600000|2021-11-11 23:00:00|1919000|1915000|1917000|1915000|1945000|1943000|1893000|1890000|3852
1636930800000|2021-11-14 23:00:00|1906000|1901000|1883000|1881000|1918000|1916000|1876000|1875000|2131
1637017200000|2021-11-15 23:00:00|1899000|1886000|1862000|1860000|1905000|1899000|1860000|1859000|3419
1637103600000|2021-11-16 23:00:00|1853000|1848000|1870000|1870000|1875000|1873000|1848000|1844000|1853
1637190000000|2021-11-17 23:00:00|1869000|1858000|1832000|1830000|1875000|1873000|1817000|1816000|4233
1637276400000|2021-11-18 23:00:00|1850000|1846000|1887000|1887000|1887000|1887000|1847000|1844000|4435
1637535600000|2021-11-21 23:00:00|1879000|1875000|1858000|1856000|1882000|1879000|1843000|1842000|1404
1637622000000|2021-11-22 23:00:00|1846000|1836000|1797000|1796000|1851000|1844000|1793000|1790000|3166
1637708400000|2021-11-23 23:00:00|1809000|1801000|1811000|1810000|1823000|1821000|1799000|1795000|2556
1637794800000|2021-11-24 23:00:00|1815000|1814000|1833000|1833000|1858000|1856000|1810000|1808000|2703
1637881200000|2021-11-25 23:00:00|1786000|1774000|1813000|1811000|1846000|1845000|1765000|1761000|4623
1638140400000|2021-11-28 23:00:00|1867000|1860000|1853000|1850000|1886000|1884000|1818000|1817000|3812
1638226800000|2021-11-29 23:00:00|1861000|1855000|1870000|1867000|1899000|1897000|1842000|1841000|4894
1638313200000|2021-11-30 23:00:00|1891000|1885000|1887000|1885000|1904000|1903000|1869000|1866000|3940
1638399600000|2021-12-01 23:00:00|1904000|1891000|1877000|1874000|1905000|1902000|1833000|1831000|2618
1638486000000|2021-12-02 23:00:00|1891000|1887000|1879000|1876000|1911000|1909000|1873000|1872000|3261
1638745200000|2021-12-05 23:00:00|1895000|1886000|1849000|1849000|1904000|1902000|1844000|1842000|3132
1638831600000|2021-12-06 23:00:00|1880000|1872000|1912000|1910000|1922000|1920000|1880000|1872000|3820
1638918000000|2021-12-07 23:00:00|1919000|1912000|1959000|1957000|1965000|1963000|1918000|1912000|8140
1639004400000|2021-12-08 23:00:00|1967000|1963000|1997000|1995000|2004000|2002000|1958000|1955000|2209
1639090800000|2021-12-09 23:00:00|1984000|1976000|1974000|1972000|2004000|2002000|1952000|1950000|2635
1639350000000|2021-12-12 23:00:00|1992000|1974000|1993000|1993000|2024000|2022000|1984000|1974000|3822
1639436400000|2021-12-13 23:00:00|1994000|1986000|1952000|1949000|2002000|1998000|1950000|1948000|3052
1639522800000|2021-12-14 23:00:00|1961000|1953000|2008000|2006000|2008000|2006000|1961000|1953000|3089
1639609200000|2021-12-15 23:00:00|2018000|2014000|2070000|2066000|2070000|2068000|2018000|2014000|3092
1639695600000|2021-12-16 23:00:00|2052000|2050000|2034000|2032000|2062000|2060000|2018000|2016000|3153
1639954800000|2021-12-19 23:00:00|2014000|2012000|2078000|2074000|2086000|2084000|1985000|1969000|6086
1640041200000|2021-12-20 23:00:00|2098000|2088000|2072000|2070000|2098000|2088000|2044000|2040000|3056
1640127600000|2021-12-21 23:00:00|2086000|2082000|2098000|2094000|2098000|2096000|2066000|2064000|1811
1640214000000|2021-12-22 23:00:00|2104000|2098000|2120000|2116000|2122000|2120000|2096000|2092000|1742
1640559600000|2021-12-26 23:00:00|2128000|2124000|2168000|2164000|2170000|2168000|2128000|2124000|1247
1640646000000|2021-12-27 23:00:00|2178000|2172000|2180000|2180000|2194000|2192000|2162000|2158000|1306
1640732400000|2021-12-28 23:00:00|2194000|2190000|2198000|2196000|2200000|2198000|2162000|2160000|1493
1640818800000|2021-12-29 23:00:00|2200000|2198000|2166000|2166000|2220000|2216000|2162000|2162000|1490
1641164400000|2022-01-02 23:00:00|2196000|2192000|2238000|2234000|2246000|2242000|2176000|2170000|2299
1641250800000|2022-01-03 23:00:00|2258000|2254000|2250000|2250000|2274000|2272000|2238000|2234000|2876
1641337200000|2022-01-04 23:00:00|2274000|2270000|2284000|2280000|2310000|2306000|2264000|2260000|2440
1641423600000|2022-01-05 23:00:00|2264000|2254000|2206000|2204000|2272000|2264000|2198000|2194000|2794
1641510000000|2022-01-06 23:00:00|2230000|2222000|2242000|2242000|2256000|2252000|2214000|2210000|1931
1641769200000|2022-01-09 23:00:00|2270000|2262000|2164000|2162000|2288000|2284000|2158000|2154000|3194
1641855600000|2022-01-10 23:00:00|2184000|2174000|2168000|2164000|2218000|2214000|2160000|2158000|4160
1641942000000|2022-01-11 23:00:00|2200000|2194000|2254000|2250000|2284000|2280000|2200000|2194000|2614
1642028400000|2022-01-12 23:00:00|2262000|2258000|2296000|2296000|2318000|2316000|2262000|2258000|2700
1642114800000|2022-01-13 23:00:00|2306000|2300000|2210000|2208000|2306000|2300000|2204000|2202000|5885
1642374000000|2022-01-16 23:00:00|2208000|2202000|2130000|2130000|2208000|2202000|2080000|2076000|4277
1642460400000|2022-01-17 23:00:00|2128000|2112000|2138000|2136000|2162000|2160000|2098000|2094000|2277
1642546800000|2022-01-18 23:00:00|2108000|2100000|2074000|2070000|2146000|2142000|2068000|2066000|4441
1642633200000|2022-01-19 23:00:00|2100000|2096000|2150000|2148000|2154000|2152000|2068000|2066000|2652
1642719600000|2022-01-20 23:00:00|2128000|2120000|2126000|2126000|2130000|2126000|2088000|2084000|1825
1642978800000|2022-01-23 23:00:00|2120000|2114000|2036000|2036000|2158000|2156000|2020000|2018000|3963
1643065200000|2022-01-24 23:00:00|2072000|2050000|2070000|2070000|2100000|2094000|2032000|2028000|2913
1643151600000|2022-01-25 23:00:00|2100000|2094000|2144000|2144000|2164000|2162000|2094000|2090000|3261
1643238000000|2022-01-26 23:00:00|2130000|2124000|2184000|2180000|2208000|2206000|2108000|2106000|4863
1643324400000|2022-01-27 23:00:00|2182000|2178000|2144000|2144000|2184000|2180000|2120000|2118000|2923
1643583600000|2022-01-30 23:00:00|2186000|2182000|2212000|2210000|2220000|2218000|2152000|2150000|3452
1643670000000|2022-01-31 23:00:00|2250000|2238000|2164000|2164000|2250000|2244000|2134000|2132000|4735
1643756400000|2022-02-01 23:00:00|2180000|2176000|2194000|2194000|2210000|2208000|2154000|2148000|3501
1643842800000|2022-02-02 23:00:00|2206000|2196000|2194000|2194000|2236000|2230000|2160000|2156000|3022
1643929200000|2022-02-03 23:00:00|2212000|2204000|2070000|2070000|2214000|2206000|2054000|2054000|3446
1644188400000|2022-02-06 23:00:00|2086000|2076000|2064000|2064000|2104000|2100000|2034000|2030000|4084
1644274800000|2022-02-07 23:00:00|2096000|2090000|2064000|2064000|2124000|2122000|2038000|2034000|3585
1644361200000|2022-02-08 23:00:00|1981000|1974000|2178000|2174000|2190000|2186000|1960000|1954000|7731
1644447600000|2022-02-09 23:00:00|2208000|2202000|2212000|2212000|2250000|2248000|2160000|2158000|6032
1644534000000|2022-02-10 23:00:00|2202000|2196000|2204000|2204000|2210000|2208000|2146000|2142000|5010
1644793200000|2022-02-13 23:00:00|2176000|2172000|2154000|2154000|2176000|2172000|2122000|2120000|4702
1644879600000|2022-02-14 23:00:00|2138000|2136000|2190000|2188000|2200000|2198000|2138000|2136000|3724
1644966000000|2022-02-15 23:00:00|2198000|2194000|2198000|2198000|2232000|2230000|2170000|2168000|5410
1645052400000|2022-02-16 23:00:00|2208000|2206000|2208000|2206000|2268000|2266000|2206000|2204000|4630
1645138800000|2022-02-17 23:00:00|2234000|2232000|2186000|2184000|2266000|2264000|2184000|2180000|5016
1645398000000|2022-02-20 23:00:00|2200000|2196000|2132000|2128000|2228000|2222000|2122000|2120000|3082
1645484400000|2022-02-21 23:00:00|2048000|2044000|2148000|2144000|2166000|2162000|2008000|2006000|3380
1645570800000|2022-02-22 23:00:00|2160000|2158000|2092000|2090000|2192000|2190000|2088000|2086000|3110
1645657200000|2022-02-23 23:00:00|1999000|1970000|1983000|1980000|2040000|2036000|1906000|1903000|10804
1645743600000|2022-02-24 23:00:00|2034000|2026000|2050000|2050000|2060000|2056000|1994000|1992000|5603
1646002800000|2022-02-27 23:00:00|1999000|1997000|2010000|2006000|2056000|2054000|1974000|1969000|6510
1646089200000|2022-02-28 23:00:00|1985000|1981000|1971000|1969000|2040000|2036000|1948000|1946000|6810
1646175600000|2022-03-01 23:00:00|1959000|1952000|2044000|2040000|2066000|2064000|1924000|1921000|11253
1646262000000|2022-03-02 23:00:00|2068000|2062000|2108000|2108000|2140000|2138000|2042000|2040000|6991
1646348400000|2022-03-03 23:00:00|2092000|2086000|2034000|2030000|2104000|2100000|2028000|2026000|5771
1646607600000|2022-03-06 23:00:00|1985000|1975000|1928000|1927000|1999000|1996000|1927000|1924000|6144
1646694000000|2022-03-07 23:00:00|1905000|1901000|1860000|1860000|1930000|1928000|1841000|1840000|8574
1646780400000|2022-03-08 23:00:00|1925000|1918000|1950000|1950000|1963000|1960000|1844000|1842000|7742
1646866800000|2022-03-09 23:00:00|2010000|1995000|1990000|1990000|2022000|2016000|1952000|1950000|5146
1646953200000|2022-03-10 23:00:00|1993000|1985000|2092000|2088000|2102000|2100000|1980000|1976000|6200
1647212400000|2022-03-13 23:00:00|2130000|2106000|2226000|2226000|2248000|2246000|2112000|2106000|15482
1647298800000|2022-03-14 23:00:00|2210000|2192000|2270000|2270000|2318000|2316000|2174000|2172000|15032
1647385200000|2022-03-15 23:00:00|2070000|2062000|2150000|2146000|2198000|2196000|2060000|2058000|16650
1647471600000|2022-03-16 23:00:00|2172000|2168000|2170000|2170000|2248000|2246000|2144000|2142000|13115
1647558000000|2022-03-17 23:00:00|2190000|2188000|2214000|2208000|2250000|2248000|2166000|2164000|8258
1647817200000|2022-03-20 23:00:00|2178000|2174000|2208000|2208000|2230000|2228000|2160000|2158000|4903
1647903600000|2022-03-21 23:00:00|2210000|2204000|2206000|2206000|2230000|2226000|2184000|2182000|2879
1647990000000|2022-03-22 23:00:00|2200000|2194000|2188000|2184000|2220000|2216000|2156000|2152000|2634
1648076400000|2022-03-23 23:00:00|2186000|2176000|2068000|2068000|2206000|2204000|2068000|2068000|3838
1648162800000|2022-03-24 23:00:00|2096000|2084000|1999000|1997000|2100000|2094000|1961000|1959000|5920
1648422000000|2022-03-27 23:00:00|2006000|2004000|2068000|2064000|2084000|2080000|2002000|1998000|4634
1648508400000|2022-03-28 23:00:00|2058000|2028000|1980000|1980000|2058000|2048000|1971000|1970000|7110
1648594800000|2022-03-29 23:00:00|1984000|1981000|1986000|1984000|2014000|2012000|1955000|1954000|4157
1648681200000|2022-03-30 23:00:00|2002000|1990000|1992000|1989000|2024000|2022000|1980000|1977000|2231
1648767600000|2022-03-31 23:00:00|1990000|1985000|1978000|1976000|1990000|1985000|1949000|1944000|6498
1649023200000|2022-04-03 22:00:00|1979000|1973000|1900000|1900000|1982000|1979000|1837000|1835000|8186
1649109600000|2022-04-04 22:00:00|1890000|1887000|1826000|1826000|1900000|1898000|1793000|1791000|8538
1649196000000|2022-04-05 22:00:00|1822000|1820000|1772000|1772000|1830000|1826000|1709000|1707000|8663
1649282400000|2022-04-06 22:00:00|1770000|1764000|1756000|1756000|1788000|1786000|1723000|1721000|4708
1649368800000|2022-04-07 22:00:00|1758000|1753000|1763000|1763000|1803000|1800000|1751000|1750000|5019
1649628000000|2022-04-10 22:00:00|1769000|1763000|1712000|1712000|1777000|1774000|1711000|1711000|5061
1649714400000|2022-04-11 22:00:00|1708000|1702000|1719000|1719000|1760000|1758000|1699000|1697000|3343
1649800800000|2022-04-12 22:00:00|1732000|1728000|1759000|1759000|1775000|1772000|1722000|1720000|2797
1650319200000|2022-04-18 22:00:00|1832000|1801000|1860000|1857000|1889000|1888000|1809000|1801000|5979
1650405600000|2022-04-19 22:00:00|1869000|1865000|1924000|1924000|1927000|1925000|1853000|1850000|3379
1650492000000|2022-04-20 22:00:00|1923000|1920000|1925000|1925000|1931000|1930000|1885000|1883000|3413
1650578400000|2022-04-21 22:00:00|1897000|1881000|1853000|1851000|1909000|1908000|1842000|1840000|2440
1650837600000|2022-04-24 22:00:00|1808000|1805000|1780000|1778000|1817000|1815000|1745000|1742000|4289
1650924000000|2022-04-25 22:00:00|1929000|1920000|1834000|1831000|1929000|1923000|1827000|1825000|6407
1651010400000|2022-04-26 22:00:00|1825000|1822000|1910000|1908000|1938000|1937000|1825000|1822000|4321
1651096800000|2022-04-27 22:00:00|1923000|1919000|1955000|1952000|1965000|1962000|1918000|1915000|2865
1651183200000|2022-04-28 22:00:00|1961000|1958000|2018000|2014000|2034000|2032000|1957000|1955000|4625
1651442400000|2022-05-01 22:00:00|2012000|2010000|1978000|1973000|2012000|2010000|1804000|1784000|4104
1651528800000|2022-05-02 22:00:00|1980000|1977000|1969000|1966000|2000000|1997000|1944000|1942000|2235
1651615200000|2022-05-03 22:00:00|2002000|1995000|2040000|2040000|2048000|2046000|1973000|1970000|3384
1651701600000|2022-05-04 22:00:00|2104000|2100000|2068000|2068000|2128000|2124000|2050000|2048000|5507
1651788000000|2022-05-05 22:00:00|2062000|2058000|2042000|2042000|2088000|2084000|2010000|2006000|4056
1652047200000|2022-05-08 22:00:00|2008000|1992000|1896000|1894000|2042000|2040000|1894000|1891000|2685
1652133600000|2022-05-09 22:00:00|1928000|1900000|1959000|1956000|1990000|1988000|1872000|1870000|3640
1652220000000|2022-05-10 22:00:00|1953000|1950000|1896000|1893000|1968000|1966000|1879000|1877000|4007
1652306400000|2022-05-11 22:00:00|1874000|1868000|1916000|1913000|1916000|1913000|1812000|1809000|4927
1652652000000|2022-05-15 22:00:00|1934000|1925000|1955000|1955000|1968000|1965000|1890000|1888000|5614
1652738400000|2022-05-16 22:00:00|1969000|1966000|2002000|2002000|2050000|2046000|1965000|1960000|3632
1652824800000|2022-05-17 22:00:00|2044000|2038000|2026000|2026000|2082000|2078000|1987000|1985000|4261
1652911200000|2022-05-18 22:00:00|1960000|1955000|1941000|1941000|1977000|1972000|1886000|1885000|6427
1652997600000|2022-05-19 22:00:00|1985000|1975000|2064000|2064000|2064000|2064000|1985000|1975000|10681
1653256800000|2022-05-22 22:00:00|2088000|2082000|2036000|2036000|2106000|2102000|2022000|2018000|4798
1653343200000|2022-05-23 22:00:00|2014000|1991000|1969000|1969000|2054000|2050000|1969000|1969000|3600
1653429600000|2022-05-24 22:00:00|1994000|1984000|2018000|2012000|2036000|2032000|1987000|1981000|3165
1653861600000|2022-05-29 22:00:00|2030000|2026000|2032000|2032000|2110000|2106000|2020000|2016000|7145
1653948000000|2022-05-30 22:00:00|2028000|2024000|1981000|1979000|2042000|2036000|1978000|1977000|7085
1654034400000|2022-05-31 22:00:00|2014000|2004000|2056000|2056000|2082000|2080000|1986000|1984000|5591
1654120800000|2022-06-01 22:00:00|2070000|2062000|2082000|2082000|2100000|2096000|2014000|2012000|4398
1654207200000|2022-06-02 22:00:00|2118000|2110000|2130000|2130000|2132000|2130000|2078000|2076000|4381
1654552800000|2022-06-06 22:00:00|2126000|2116000|2080000|2080000|2150000|2148000|2076000|2072000|3392
1654639200000|2022-06-07 22:00:00|2090000|2076000|1927000|1927000|2090000|2078000|1894000|1893000|13931
1654725600000|2022-06-08 22:00:00|1910000|1906000|1892000|1890000|1910000|1906000|1845000|1843000|6168
1654812000000|2022-06-09 22:00:00|1877000|1857000|1824000|1821000|1877000|1871000|1790000|1787000|3961
1655071200000|2022-06-12 22:00:00|1804000|1800000|1811000|1809000|1819000|1816000|1777000|1774000|3814
1655157600000|2022-06-13 22:00:00|1831000|1823000|1833000|1829000|1852000|1848000|1773000|1772000|3485
1655244000000|2022-06-14 22:00:00|1841000|1835000|1811000|1811000|1855000|1853000|1779000|1774000|3805
1655330400000|2022-06-15 22:00:00|1809000|1800000|1693000|1693000|1816000|1807000|1642000|1641000|4924
1655416800000|2022-06-16 22:00:00|1685000|1677000|1626000|1623000|1713000|1711000|1623000|1620000|5442
1655676000000|2022-06-19 22:00:00|1652000|1638000|1670000|1670000|1711000|1709000|1615000|1610000|3848
1655762400000|2022-06-20 22:00:00|1700000|1694000|1721000|1719000|1729000|1727000|1686000|1682000|3192
1655848800000|2022-06-21 22:00:00|1709000|1701000|1688000|1688000|1709000|1701000|1663000|1660000|2455
1655935200000|2022-06-22 22:00:00|1651000|1643000|1620000|1620000|1660000|1659000|1601000|1600000|3321
1656021600000|2022-06-23 22:00:00|1637000|1632000|1697000|1697000|1697000|1697000|1622000|1617000|2952
1656280800000|2022-06-26 22:00:00|1695000|1690000|1718000|1718000|1750000|1747000|1693000|1689000|2752
1656367200000|2022-06-27 22:00:00|1736000|1727000|1689000|1686000|1744000|1742000|1680000|1678000|3434
1656453600000|2022-06-28 22:00:00|1668000|1661000|1709000|1709000|1719000|1716000|1665000|1660000|2479
1656540000000|2022-06-29 22:00:00|1679000|1673000|1636000|1634000|1690000|1687000|1618000|1617000|3428
1656626400000|2022-06-30 22:00:00|1668000|1661000|1647000|1644000|1688000|1686000|1631000|1630000|3583
1656885600000|2022-07-03 22:00:00|1689000|1650000|1653000|1653000|1689000|1672000|1651000|1649000|1945
1656972000000|2022-07-04 22:00:00|1668000|1664000|1583000|1583000|1682000|1680000|1583000|1583000|3985
1657058400000|2022-07-05 22:00:00|1592000|1590000|1590000|1587000|1618000|1616000|1582000|1580000|3233
1657144800000|2022-07-06 22:00:00|1624000|1615000|1717000|1715000|1724000|1721000|1623000|1615000|4455
1657231200000|2022-07-07 22:00:00|1733000|1722000|1760000|1758000|1764000|1762000|1703000|1702000|5366
1657490400000|2022-07-10 22:00:00|1735000|1724000|1725000|1725000|1755000|1753000|1694000|1692000|3505
1657576800000|2022-07-11 22:00:00|1707000|1701000|1707000|1707000|1725000|1721000|1684000|1681000|3236
1657663200000|2022-07-12 22:00:00|1698000|1692000|1693000|1691000|1724000|1721000|1674000|1671000|2974
1657749600000|2022-07-13 22:00:00|1699000|1694000|1702000|1702000|1738000|1735000|1693000|1690000|2727
1657836000000|2022-07-14 22:00:00|1708000|1700000|1739000|1737000|1742000|1740000|1685000|1683000|2179
1658095200000|2022-07-17 22:00:00|1750000|1745000|1831000|1828000|1835000|1833000|1750000|1745000|2366
1658181600000|2022-07-18 22:00:00|1835000|1832000|1809000|1809000|1840000|1838000|1791000|1790000|2215
1658268000000|2022-07-19 22:00:00|1831000|1825000|1832000|1832000|1853000|1850000|1792000|1790000|3033
1658354400000|2022-07-20 22:00:00|1821000|1814000|1844000|1844000|1856000|1854000|1810000|1807000|2687
1658440800000|2022-07-21 22:00:00|1829000|1828000|1808000|1806000|1835000|1830000|1788000|1786000|3005
1658700000000|2022-07-24 22:00:00|1803000|1796000|1800000|1800000|1838000|1836000|1751000|1750000|3126
1658786400000|2022-07-25 22:00:00|1827000|1821000|1835000|1835000|1836000|1835000|1791000|1790000|2731
1658872800000|2022-07-26 22:00:00|1850000|1848000|1841000|1839000|1874000|1872000|1825000|1823000|1979
1658959200000|2022-07-27 22:00:00|1854000|1842000|1921000|1921000|1936000|1935000|1854000|1842000|3088
1659045600000|2022-07-28 22:00:00|1925000|1920000|1945000|1945000|1964000|1964000|1910000|1908000|3804
1659304800000|2022-07-31 22:00:00|1965000|1962000|1937000|1935000|1990000|1988000|1935000|1933000|4288
1659391200000|2022-08-01 22:00:00|1998000|1992000|1987000|1985000|2000000|1996000|1936000|1932000|5399
1659477600000|2022-08-02 22:00:00|2008000|2002000|2096000|2092000|2100000|2098000|1978000|1975000|6149
1659564000000|2022-08-03 22:00:00|2124000|2122000|2136000|2136000|2224000|2220000|2104000|2100000|5073
1659650400000|2022-08-04 22:00:00|2180000|2174000|2050000|2050000|2188000|2184000|2028000|2026000|4660
1659909600000|2022-08-07 22:00:00|2080000|2072000|2018000|2018000|2098000|2096000|2018000|2018000|2187
1659996000000|2022-08-08 22:00:00|2050000|2040000|2034000|2030000|2066000|2060000|2018000|2014000|1972
1660082400000|2022-08-09 22:00:00|2024000|2018000|2082000|2082000|2090000|2088000|2004000|2000000|2721
1660168800000|2022-08-10 22:00:00|2088000|2080000|2080000|2080000|2098000|2092000|2040000|2038000|1413
1660255200000|2022-08-11 22:00:00|2072000|2070000|1991000|1991000|2074000|2070000|1958000|1957000|4277
1660514400000|2022-08-14 22:00:00|1990000|1986000|1972000|1972000|2016000|2014000|1951000|1948000|2919
1660600800000|2022-08-15 22:00:00|1981000|1969000|2002000|1999000|2012000|2010000|1981000|1969000|2114
1660687200000|2022-08-16 22:00:00|2010000|2006000|1966000|1966000|2028000|2026000|1953000|1952000|2179
1660773600000|2022-08-17 22:00:00|1948000|1944000|1940000|1940000|1979000|1977000|1930000|1928000|2578
1660860000000|2022-08-18 22:00:00|1942000|1933000|1952000|1950000|1958000|1956000|1913000|1910000|2553
1661119200000|2022-08-21 22:00:00|1927000|1925000|1918000|1916000|1951000|1948000|1888000|1885000|3126
1661205600000|2022-08-22 22:00:00|1839000|1834000|1865000|1865000|1883000|1879000|1822000|1817000|5628
1661292000000|2022-08-23 22:00:00|1829000|1825000|1867000|1865000|1882000|1881000|1829000|1825000|3176
1661378400000|2022-08-24 22:00:00|1866000|1862000|1875000|1874000|1897000|1896000|1860000|1857000|1921
1661464800000|2022-08-25 22:00:00|1887000|1880000|1813000|1810000|1891000|1887000|1793000|1791000|3717
1661724000000|2022-08-28 22:00:00|1779000|1773000|1797000|1794000|1811000|1810000|1742000|1740000|2855
1661810400000|2022-08-29 22:00:00|1788000|1783000|1772000|1769000|1818000|1817000|1771000|1769000|2320
1661896800000|2022-08-30 22:00:00|1782000|1772000|1750000|1748000|1807000|1805000|1736000|1734000|3181
1661983200000|2022-08-31 22:00:00|1722000|1702000|1686000|1686000|1726000|1724000|1659000|1657000|6662
1662069600000|2022-09-01 22:00:00|1719000|1709000|1673000|1673000|1719000|1709000|1649000|1647000|6793
1662328800000|2022-09-04 22:00:00|1621000|1612000|1610000|1610000|1645000|1642000|1603000|1601000|7338
1662415200000|2022-09-05 22:00:00|1615000|1611000|1581000|1578000|1623000|1621000|1564000|1562000|7444
1662501600000|2022-09-06 22:00:00|1569000|1561000|1587000|1585000|1603000|1601000|1549000|1547000|6908
1662588000000|2022-09-07 22:00:00|1593000|1590000|1563000|1561000|1602000|1599000|1548000|1545000|4067
1662674400000|2022-09-08 22:00:00|1576000|1572000|1574000|1574000|1590000|1589000|1562000|1560000|5002
1662933600000|2022-09-11 22:00:00|1583000|1581000|1597000|1596000|1634000|1632000|1583000|1580000|5490
1663020000000|2022-09-12 22:00:00|1625000|1621000|1565000|1565000|1627000|1624000|1556000|1555000|7188
1663106400000|2022-09-13 22:00:00|1552000|1550000|1548000|1548000|1588000|1586000|1533000|1531000|6851
1663192800000|2022-09-14 22:00:00|1539000|1536000|1500000|1500000|1557000|1555000|1470000|1468000|6154
1663279200000|2022-09-15 22:00:00|1456000|1453000|1406000|1404000|1456000|1453000|1368000|1367000|13254
1663538400000|2022-09-18 22:00:00|1410000|1408000|1434000|1433000|1439000|1438000|1401000|1400000|3620
1663624800000|2022-09-19 22:00:00|1440000|1437000|1419000|1418000|1470000|1468000|1419000|1417000|3081
1663711200000|2022-09-20 22:00:00|1406000|1402000|1433000|1431000|1436000|1434000|1403000|1401000|2075
1663797600000|2022-09-21 22:00:00|1412000|1409000|1380000|1378000|1429000|1426000|1371000|1370000|2744
1663884000000|2022-09-22 22:00:00|1382000|1377000|1330000|1328000|1383000|1381000|1309000|1307000|3123
1664143200000|2022-09-25 22:00:00|1318000|1315000|1356000|1354000|1367000|1365000|1312000|1310000|3144
1664229600000|2022-09-26 22:00:00|1360000|1358000|1397000|1395000|1398000|1397000|1356000|1354000|3031
1664316000000|2022-09-27 22:00:00|1374000|1364000|1377000|1375000|1377000|1375000|1339000|1336000|2108
1664402400000|2022-09-28 22:00:00|1364000|1358000|1291000|1289000|1372000|1369000|1288000|1287000|3743
1664488800000|2022-09-29 22:00:00|1305000|1300000|1350000|1348000|1360000|1358000|1300000|1298000|4015
1664748000000|2022-10-02 22:00:00|1353000|1348000|1382000|1380000|1401000|1400000|1349000|1346000|3978
1664834400000|2022-10-03 22:00:00|1394000|1390000|1420000|1418000|1424000|1423000|1386000|1383000|3720
1664920800000|2022-10-04 22:00:00|1438000|1430000|1370000|1368000|1438000|1430000|1364000|1361000|3591
1665007200000|2022-10-05 22:00:00|1381000|1378000|1375000|1373000|1399000|1398000|1346000|1343000|2269
1665093600000|2022-10-06 22:00:00|1398000|1395000|1353000|1352000|1408000|1402000|1341000|1340000|3060
1665352800000|2022-10-09 22:00:00|1336000|1328000|1393000|1392000|1426000|1424000|1336000|1328000|2678
1665439200000|2022-10-10 22:00:00|1367000|1362000|1348000|1347000|1372000|1368000|1329000|1328000|3122
1665525600000|2022-10-11 22:00:00|1358000|1354000|1384000|1382000|1392000|1390000|1352000|1350000|3485
1665612000000|2022-10-12 22:00:00|1383000|1372000|1402000|1400000|1417000|1414000|1357000|1354000|3536
1665698400000|2022-10-13 22:00:00|1447000|1444000|1454000|1453000|1488000|1486000|1439000|1437000|4333
1665957600000|2022-10-16 22:00:00|1457000|1452000|1460000|1458000|1483000|1481000|1440000|1438000|1855
1666044000000|2022-10-17 22:00:00|1487000|1482000|1506000|1505000|1525000|1524000|1471000|1468000|3412
1666130400000|2022-10-18 22:00:00|1524000|1515000|1461000|1460000|1524000|1521000|1450000|1448000|2263
1666216800000|2022-10-19 22:00:00|1454000|1453000|1496000|1493000|1508000|1507000|1443000|1440000|2464
1666303200000|2022-10-20 22:00:00|1484000|1480000|1504000|1502000|1519000|1518000|1472000|1470000|2750
1666562400000|2022-10-23 22:00:00|1522000|1514000|1507000|1505000|1534000|1532000|1500000|1497000|1522
1666648800000|2022-10-24 22:00:00|1523000|1513000|1517000|1515000|1529000|1527000|1488000|1487000|1952
1666735200000|2022-10-25 22:00:00|1526000|1522000|1528000|1526000|1533000|1532000|1506000|1504000|1923
1666821600000|2022-10-26 22:00:00|1532000|1529000|1501000|1499000|1532000|1529000|1482000|1481000|2073
1666908000000|2022-10-27 22:00:00|1479000|1472000|1457000|1455000|1479000|1473000|1435000|1433000|2096
1667170800000|2022-10-30 23:00:00|1478000|1475000|1513000|1512000|1516000|1515000|1467000|1464000|1939
1667257200000|2022-10-31 23:00:00|1516000|1515000|1544000|1544000|1548000|1547000|1516000|1514000|2001
1667343600000|2022-11-01 23:00:00|1491000|1488000|1468000|1465000|1519000|1500000|1434000|1431000|4145
1667430000000|2022-11-02 23:00:00|1465000|1460000|1395000|1394000|1465000|1460000|1385000|1384000|3445
1667516400000|2022-11-03 23:00:00|1392000|1390000|1411000|1409000|1436000|1434000|1388000|1386000|3215
1667775600000|2022-11-06 23:00:00|1425000|1421000|1475000|1473000|1488000|1486000|1402000|1400000|2048
1667862000000|2022-11-07 23:00:00|1479000|1476000|1513000|1511000|1520000|1519000|1466000|1463000|2480
1667948400000|2022-11-08 23:00:00|1516000|1509000|1472000|1471000|1516000|1511000|1454000|1453000|2549
1668034800000|2022-11-09 23:00:00|1449000|1446000|1500000|1497000|1530000|1529000|1425000|1424000|3467
1668121200000|2022-11-10 23:00:00|1509000|1504000|1498000|1496000|1513000|1510000|1474000|1472000|2156
1668380400000|2022-11-13 23:00:00|1508000|1506000|1503000|1501000|1519000|1515000|1487000|1485000|1703
1668466800000|2022-11-14 23:00:00|1493000|1491000|1486000|1484000|1518000|1516000|1462000|1460000|2189
1668553200000|2022-11-15 23:00:00|1489000|1488000|1448000|1445000|1495000|1492000|1440000|1439000|1990
1668639600000|2022-11-16 23:00:00|1444000|1439000|1459000|1457000|1465000|1463000|1427000|1426000|1806
1668726000000|2022-11-17 23:00:00|1455000|1449000|1473000|1470000|1474000|1473000|1422000|1420000|1794
1668985200000|2022-11-20 23:00:00|1478000|1473000|1460000|1460000|1485000|1483000|1446000|1445000|1310
1669071600000|2022-11-21 23:00:00|1450000|1448000|1458000|1457000|1468000|1466000|1436000|1435000|1276
1669158000000|2022-11-22 23:00:00|1462000|1458000|1468000|1466000|1481000|1479000|1448000|1446000|1447
1669244400000|2022-11-23 23:00:00|1476000|1472000|1473000|1472000|1509000|1508000|1472000|1470000|1565
1669330800000|2022-11-24 23:00:00|1481000|1478000|1504000|1503000|1505000|1504000|1477000|1475000|1456
1669590000000|2022-11-27 23:00:00|1486000|1484000|1482000|1482000|1493000|1492000|1467000|1465000|1727
1669676400000|2022-11-28 23:00:00|1490000|1485000|1472000|1471000|1492000|1489000|1447000|1446000|1899
1669762800000|2022-11-29 23:00:00|1484000|1480000|1498000|1497000|1513000|1511000|1477000|1475000|2006
1669849200000|2022-11-30 23:00:00|1517000|1516000|1494000|1493000|1539000|1537000|1486000|1484000|2275
1669935600000|2022-12-01 23:00:00|1478000|1475000|1477000|1476000|1491000|1488000|1456000|1454000|2178
1670194800000|2022-12-04 23:00:00|1470000|1466000|1479000|1478000|1503000|1502000|1457000|1453000|1901
1670281200000|2022-12-05 23:00:00|1473000|1471000|1452000|1450000|1480000|1478000|1447000|1445000|1823
1670367600000|2022-12-06 23:00:00|1450000|1446000|1451000|1450000|1468000|1467000|1431000|1430000|1706
1670454000000|2022-12-07 23:00:00|1444000|1440000|1424000|1423000|1454000|1451000|1413000|1411000|2043
1670540400000|2022-12-08 23:00:00|1428000|1427000|1471000|1470000|1475000|1474000|1428000|1426000|1923
1670799600000|2022-12-11 23:00:00|1462000|1455000|1438000|1437000|1462000|1455000|1423000|1422000|2189
1670886000000|2022-12-12 23:00:00|1447000|1445000|1455000|1453000|1488000|1487000|1427000|1426000|2631
1670972400000|2022-12-13 23:00:00|1461000|1459000|1455000|1453000|1480000|1478000|1447000|1446000|1969
1671058800000|2022-12-14 23:00:00|1443000|1442000|1437000|1436000|1463000|1462000|1423000|1421000|2789
1671145200000|2022-12-15 23:00:00|1433000|1431000|1451000|1450000|1461000|1460000|1429000|1427000|2946
1671404400000|2022-12-18 23:00:00|1448000|1447000|1466000|1465000|1477000|1475000|1440000|1438000|2009
1671490800000|2022-12-19 23:00:00|1451000|1446000|1471000|1470000|1477000|1476000|1438000|1435000|1416
1671577200000|2022-12-20 23:00:00|1466000|1462000|1520000|1520000|1529000|1527000|1466000|1462000|2315
1671663600000|2022-12-21 23:00:00|1536000|1535000|1527000|1526000|1544000|1542000|1524000|1523000|1663
1671750000000|2022-12-22 23:00:00|1521000|1520000|1572000|1570000|1577000|1576000|1515000|1513000|1593
1672095600000|2022-12-26 23:00:00|1586000|1583000|1590000|1588000|1597000|1595000|1583000|1580000|1251
1672182000000|2022-12-27 23:00:00|1593000|1592000|1565000|1564000|1595000|1594000|1561000|1560000|1708
1672268400000|2022-12-28 23:00:00|1562000|1560000|1561000|1561000|1578000|1577000|1557000|1555000|1581
1672354800000|2022-12-29 23:00:00|1566000|1562000|1544000|1543000|1582000|1579000|1534000|1533000|1789
1672614000000|2023-01-01 23:00:00|1552000|1546000|1602000|1602000|1603000|1602000|1548000|1543000|1323
1672700400000|2023-01-02 23:00:00|1598000|1597000|1565000|1564000|1616000|1615000|1553000|1552000|1741
1672786800000|2023-01-03 23:00:00|1566000|1563000|1535000|1535000|1570000|1567000|1525000|1523000|2308
1672873200000|2023-01-04 23:00:00|1545000|1542000|1553000|1552000|1559000|1558000|1523000|1520000|2468
1672959600000|2023-01-05 23:00:00|1545000|1541000|1530000|1530000|1550000|1544000|1499000|1497000|2122
1673218800000|2023-01-08 23:00:00|1549000|1546000|1520000|1519000|1559000|1558000|1513000|1512000|2060
1673305200000|2023-01-09 23:00:00|1512000|1508000|1490000|1489000|1517000|1515000|1486000|1485000|3093
1673391600000|2023-01-10 23:00:00|1453000|1450000|1449000|1448000|1468000|1467000|1425000|1424000|3328
1673478000000|2023-01-11 23:00:00|1456000|1452000|1440000|1438000|1460000|1457000|1427000|1426000|2730
1673564400000|2023-01-12 23:00:00|1432000|1430000|1439000|1437000|1441000|1440000|1412000|1411000|2317
1673823600000|2023-01-15 23:00:00|1450000|1448000|1498000|1497000|1498000|1497000|1450000|1446000|2239
1673910000000|2023-01-16 23:00:00|1496000|1492000|1498000|1498000|1504000|1503000|1476000|1475000|1902
1673996400000|2023-01-17 23:00:00|1497000|1496000|1493000|1492000|1509000|1507000|1470000|1468000|1598
1674082800000|2023-01-18 23:00:00|1488000|1486000|1443000|1442000|1491000|1488000|1437000|1436000|2122
1674169200000|2023-01-19 23:00:00|1458000|1452000|1455000|1453000|1460000|1458000|1443000|1442000|1677
1674428400000|2023-01-22 23:00:00|1465000|1463000|1494000|1493000|1499000|1497000|1460000|1459000|1580
1674514800000|2023-01-23 23:00:00|1500000|1499000|1486000|1484000|1508000|1507000|1477000|1476000|1708
1674601200000|2023-01-24 23:00:00|1485000|1483000|1396000|1394000|1488000|1486000|1382000|1381000|4148
1674687600000|2023-01-25 23:00:00|1421000|1419000|1418000|1416000|1439000|1438000|1407000|1406000|2705
1674774000000|2023-01-26 23:00:00|1415000|1414000|1422000|1420000|1429000|1428000|1400000|1398000|1469
1675033200000|2023-01-29 23:00:00|1428000|1426000|1445000|1443000|1453000|1451000|1419000|1417000|1865
1675119600000|2023-01-30 23:00:00|1437000|1431000|1461000|1461000|1461000|1461000|1432000|1430000|1490
1675206000000|2023-01-31 23:00:00|1471000|1470000|1487000|1487000|1514000|1512000|1471000|1470000|2668
1675292400000|2023-02-01 23:00:00|1498000|1495000|1568000|1567000|1568000|1567000|1498000|1495000|2835
1675378800000|2023-02-02 23:00:00|1548000|1546000|1557000|1555000|1564000|1562000|1531000|1530000|2518
1675638000000|2023-02-05 23:00:00|1559000|1558000|1546000|1544000|1573000|1571000|1538000|1536000|2584
1675724400000|2023-02-06 23:00:00|1547000|1546000|1539000|1538000|1561000|1558000|1529000|1527000|2773
1675810800000|2023-02-07 23:00:00|1480000|1475000|1529000|1527000|1580000|1579000|1466000|1460000|8367
1675897200000|2023-02-08 23:00:00|1516000|1514000|1547000|1546000|1584000|1582000|1515000|1513000|5287
1675983600000|2023-02-09 23:00:00|1552000|1550000|1516000|1516000|1556000|1555000|1489000|1488000|4575
1676242800000|2023-02-12 23:00:00|1525000|1521000|1498000|1497000|1525000|1522000|1490000|1487000|2445
1676329200000|2023-02-13 23:00:00|1509000|1505000|1523000|1521000|1544000|1543000|1509000|1505000|3284
1676415600000|2023-02-14 23:00:00|1522000|1520000|1510000|1508000|1531000|1529000|1500000|1499000|3071
1676502000000|2023-02-15 23:00:00|1517000|1516000|1539000|1538000|1558000|1556000|1517000|1516000|4050
1676588400000|2023-02-16 23:00:00|1522000|1521000|1527000|1527000|1547000|1546000|1513000|1512000|4002
1676847600000|2023-02-19 23:00:00|1552000|1549000|1585000|1583000|1603000|1602000|1540000|1539000|3177
1676934000000|2023-02-20 23:00:00|1592000|1589000|1580000|1578000|1610000|1609000|1568000|1566000|3130
1677020400000|2023-02-21 23:00:00|1572000|1569000|1532000|1532000|1577000|1573000|1532000|1532000|3516
1677106800000|2023-02-22 23:00:00|1552000|1550000|1575000|1573000|1581000|1580000|1547000|1546000|3278
1677193200000|2023-02-23 23:00:00|1588000|1583000|1575000|1573000|1606000|1605000|1562000|1560000|2900
1677452400000|2023-02-26 23:00:00|1575000|1575000|1610000|1610000|1610000|1610000|1561000|1560000|2096
1677538800000|2023-02-27 23:00:00|1599000|1596000|1613000|1611000|1648000|1647000|1593000|1592000|3938
1677625200000|2023-02-28 23:00:00|1617000|1613000|1666000|1665000|1672000|1671000|1617000|1613000|2975
1677711600000|2023-03-01 23:00:00|1671000|1670000|1681000|1680000|1695000|1694000|1669000|1667000|3342
1677798000000|2023-03-02 23:00:00|1686000|1685000|1676000|1673000|1689000|1687000|1662000|1661000|2074
1678057200000|2023-03-05 23:00:00|1683000|1681000|1673000|1671000|1685000|1683000|1664000|1663000|2202
1678143600000|2023-03-06 23:00:00|1665000|1662000|1633000|1631000|1667000|1666000|1625000|1623000|3406
1678230000000|2023-03-07 23:00:00|1630000|1627000|1610000|1608000|1633000|1630000|1596000|1595000|3371
1678316400000|2023-03-08 23:00:00|1612000|1610000|1591000|1590000|1616000|1614000|1588000|1587000|2450
1678402800000|2023-03-09 23:00:00|1563000|1561000|1569000|1568000|1590000|1589000|1548000|1547000|3285
1678662000000|2023-03-12 23:00:00|1586000|1583000|1539000|1537000|1592000|1590000|1525000|1524000|4593
1678748400000|2023-03-13 23:00:00|1536000|1532000|1613000|1610000|1614000|1612000|1533000|1531000|4124
1678834800000|2023-03-14 23:00:00|1616000|1612000|1591000|1589000|1624000|1623000|1568000|1567000|4636
1678921200000|2023-03-15 23:00:00|1580000|1578000|1569000|1567000|1601000|1597000|1526000|1525000|4262
1679007600000|2023-03-16 23:00:00|1591000|1589000|1588000|1587000|1628000|1626000|1572000|1571000|4239
1679266800000|2023-03-19 23:00:00|1581000|1578000|1594000|1591000|1596000|1595000|1522000|1521000|3648
1679353200000|2023-03-20 23:00:00|1599000|1595000|1614000|1611000|1627000|1625000|1589000|1588000|1905
1679439600000|2023-03-21 23:00:00|1624000|1622000|1623000|1622000|1629000|1628000|1598000|1597000|2292
1679526000000|2023-03-22 23:00:00|1625000|1624000|1587000|1585000|1640000|1639000|1573000|1572000|4396
1679612400000|2023-03-23 23:00:00|1580000|1578000|1571000|1569000|1594000|1592000|1530000|1529000|4222
1679954400000|2023-03-27 22:00:00|1552000|1548000|1537000|1535000|1580000|1579000|1525000|1523000|7974
1680040800000|2023-03-28 22:00:00|1172000|1170000|1158000|1157000|1179000|1178000|1102000|1101000|11936
1680127200000|2023-03-29 22:00:00|1186000|1175000|1190000|1188000|1215000|1214000|1177000|1174000|5429
1680213600000|2023-03-30 22:00:00|1196000|1195000|1219000|1218000|1229000|1228000|1188000|1186000|5064
1680472800000|2023-04-02 22:00:00|1220000|1217000|1171000|1170000|1220000|1218000|1165000|1164000|5565
1680559200000|2023-04-03 22:00:00|1179000|1176000|1172000|1171000|1195000|1194000|1171000|1170000|3892
1680645600000|2023-04-04 22:00:00|1173000|1170000|1139000|1137000|1174000|1170000|1131000|1130000|4278
1681164000000|2023-04-10 22:00:00|1165000|1164000|1193000|1192000|1202000|1201000|1162000|1160000|4654
1681250400000|2023-04-11 22:00:00|1200000|1198000|1213000|1211000|1229000|1227000|1194000|1193000|4664
1681336800000|2023-04-12 22:00:00|1220000|1216000|1254000|1253000|1255000|1254000|1213000|1211000|3566
1681423200000|2023-04-13 22:00:00|1252000|1249000|1309000|1307000|1315000|1313000|1248000|1244000|5863
1681682400000|2023-04-16 22:00:00|1314000|1313000|1350000|1349000|1352000|1351000|1314000|1313000|4187
1681768800000|2023-04-17 22:00:00|1358000|1357000|1335000|1333000|1370000|1369000|1335000|1333000|3411
1681855200000|2023-04-18 22:00:00|1336000|1335000|1284000|1283000|1343000|1341000|1283000|1281000|4381
1681941600000|2023-04-19 22:00:00|1281000|1282000|1293000|1291000|1308000|1307000|1279000|1278000|3135
1682028000000|2023-04-20 22:00:00|1287000|1286000|1266000|1266000|1295000|1293000|1255000|1253000|3873
1682287200000|2023-04-23 22:00:00|1266000|1265000|1256000|1255000|1266000|1265000|1249000|1248000|1895
1682373600000|2023-04-24 22:00:00|1251000|1250000|1221000|1219000|1254000|1253000|1217000|1216000|2853
1682460000000|2023-04-25 22:00:00|1219000|1214000|1196000|1194000|1222000|1220000|1191000|1190000|3026
1682546400000|2023-04-26 22:00:00|1205000|1201000|1204000|1201000|1214000|1212000|1197000|1196000|2333
1682632800000|2023-04-27 22:00:00|1206000|1202000|1210000|1210000|1214000|1213000|1181000|1180000|2397
1682892000000|2023-04-30 22:00:00|1210000|1208000|1225000|1223000|1227000|1226000|1203000|1201000|659
1682978400000|2023-05-01 22:00:00|1220000|1219000|1193000|1191000|1222000|1219000|1188000|1187000|1649
1683064800000|2023-05-02 22:00:00|1190000|1189000|1179000|1177000|1193000|1190000|1172000|1171000|2452
1683151200000|2023-05-03 22:00:00|1181000|1174000|1172000|1170000|1196000|1194000|1141000|1139000|2672
1683496800000|2023-05-07 22:00:00|1197000|1180000|1189000|1188000|1198000|1197000|1180000|1178000|2070
1683583200000|2023-05-08 22:00:00|1185000|1183000|1176000|1174000|1186000|1183000|1164000|1163000|1950
1683669600000|2023-05-09 22:00:00|1181000|1180000|1166000|1165000|1187000|1185000|1161000|1160000|1853
1683756000000|2023-05-10 22:00:00|1171000|1166000|1177000|1175000|1185000|1184000|1163000|1162000|2513
1683842400000|2023-05-11 22:00:00|1178000|1176000|1197000|1196000|1198000|1197000|1173000|1171000|2186
1684101600000|2023-05-14 22:00:00|1194000|1192000|1205000|1203000|1210000|1209000|1188000|1187000|1838
1684188000000|2023-05-15 22:00:00|1202000|1199000|1187000|1185000|1210000|1209000|1181000|1180000|1693
1684274400000|2023-05-16 22:00:00|1181000|1180000|1173000|1172000|1187000|1185000|1168000|1166000|1865
1684706400000|2023-05-21 22:00:00|1181000|1179000|1166000|1166000|1184000|1182000|1160000|1158000|2436
1684792800000|2023-05-22 22:00:00|1156000|1155000|1160000|1159000|1169000|1168000|1151000|1150000|2003
1684879200000|2023-05-23 22:00:00|1151000|1150000|1126000|1124000|1151000|1150000|1118000|1117000|2920
1684965600000|2023-05-24 22:00:00|1122000|1120000|1108000|1108000|1124000|1123000|1108000|1108000|2151
1685052000000|2023-05-25 22:00:00|1118000|1114000|1153000|1152000|1159000|1158000|1106000|1104000|2229
1685397600000|2023-05-29 22:00:00|1161000|1160000|1174000|1172000|1199000|1198000|1158000|1157000|2771
1685484000000|2023-05-30 22:00:00|1163000|1162000|1161000|1160000|1176000|1174000|1149000|1147000|2951
1685570400000|2023-05-31 22:00:00|1174000|1172000|1185000|1184000|1207000|1206000|1171000|1169000|3750
1685656800000|2023-06-01 22:00:00|1187000|1186000|1216000|1215000|1220000|1218000|1185000|1183000|2511
1686002400000|2023-06-05 22:00:00|1222000|1220000|1185000|1185000|1229000|1227000|1177000|1176000|2983
1686088800000|2023-06-06 22:00:00|1192000|1188000|1188000|1186000|1192000|1189000|1164000|1163000|2431
1686175200000|2023-06-07 22:00:00|1192000|1190000|1248000|1245000|1251000|1250000|1191000|1189000|4081
1686261600000|2023-06-08 22:00:00|1242000|1241000|1221000|1220000|1245000|1243000|1203000|1202000|3476
1686520800000|2023-06-11 22:00:00|1220000|1218000|1206000|1205000|1221000|1219000|1198000|1196000|3382
1686607200000|2023-06-12 22:00:00|1216000|1211000|1258000|1256000|1261000|1260000|1215000|1211000|3654
1686693600000|2023-06-13 22:00:00|1257000|1255000|1247000|1245000|1267000|1266000|1247000|1245000|1990
1686780000000|2023-06-14 22:00:00|1249000|1247000|1246000|1244000|1259000|1258000|1236000|1235000|2071
1686866400000|2023-06-15 22:00:00|1242000|1240000|1202000|1200000|1243000|1241000|1200000|1199000|3109
1687125600000|2023-06-18 22:00:00|1202000|1199000|1187000|1185000|1202000|1199000|1180000|1179000|2026
1687212000000|2023-06-19 22:00:00|1177000|1175000|1171000|1169000|1183000|1181000|1165000|1164000|2821
1687298400000|2023-06-20 22:00:00|1164000|1156000|1151000|1149000|1170000|1168000|1146000|1145000|2178
1687384800000|2023-06-21 22:00:00|1145000|1143000|1155000|1153000|1158000|1157000|1135000|1133000|2616
1687471200000|2023-06-22 22:00:00|1146000|1142000|1174000|1172000|1174000|1173000|1139000|1137000|6399
1687730400000|2023-06-25 22:00:00|1173000|1172000|1180000|1179000|1187000|1185000|1166000|1164000|3837
1687816800000|2023-06-26 22:00:00|1196000|1194000|1185000|1184000|1197000|1196000|1173000|1172000|2393
1687903200000|2023-06-27 22:00:00|1186000|1185000|1194000|1192000|1206000|1205000|1181000|1179000|2642
1687989600000|2023-06-28 22:00:00|1195000|1193000|1176000|1175000|1198000|1196000|1175000|1174000|1430
1688076000000|2023-06-29 22:00:00|1187000|1184000|1190000|1188000|1211000|1210000|1186000|1184000|2684
1688335200000|2023-07-02 22:00:00|1201000|1196000|1219000|1217000|1222000|1221000|1192000|1191000|2352
1688421600000|2023-07-03 22:00:00|1226000|1224000|1255000|1253000|1262000|1261000|1226000|1224000|2695
1688508000000|2023-07-04 22:00:00|1248000|1246000|1234000|1232000|1255000|1254000|1233000|1232000|1759
1688594400000|2023-07-05 22:00:00|1223000|1221000|1218000|1217000|1230000|1229000|1211000|1210000|2644
1688680800000|2023-07-06 22:00:00|1224000|1221000|1235000|1233000|1237000|1236000|1201000|1200000|2722
1688940000000|2023-07-09 22:00:00|1225000|1223000|1234000|1233000|1239000|1238000|1214000|1212000|1894
1689026400000|2023-07-10 22:00:00|1245000|1242000|1267000|1265000|1268000|1267000|1244000|1242000|1927
1689112800000|2023-07-11 22:00:00|1270000|1268000|1262000|1261000|1287000|1286000|1244000|1242000|3730
1689199200000|2023-07-12 22:00:00|1270000|1269000|1310000|1309000|1313000|1312000|1268000|1266000|3705
1689285600000|2023-07-13 22:00:00|1302000|1300000|1329000|1328000|1339000|1338000|1289000|1288000|3871
1689544800000|2023-07-16 22:00:00|1319000|1317000|1333000|1332000|1339000|1338000|1303000|1302000|2346
1689631200000|2023-07-17 22:00:00|1329000|1326000|1362000|1361000|1364000|1363000|1327000|1325000|1769
1689717600000|2023-07-18 22:00:00|1375000|1371000|1378000|1376000|1380000|1378000|1351000|1349000|2036
1689804000000|2023-07-19 22:00:00|1375000|1371000|1392000|1391000|1404000|1403000|1375000|1371000|1998
1689890400000|2023-07-20 22:00:00|1370000|1366000|1344000|1342000|1374000|1372000|1336000|1335000|2169
1690149600000|2023-07-23 22:00:00|1342000|1340000|1335000|1333000|1355000|1354000|1334000|1333000|1917
1690236000000|2023-07-24 22:00:00|1334000|1330000|1331000|1329000|1341000|1340000|1323000|1322000|2134
1690322400000|2023-07-25 22:00:00|1328000|1325000|1331000|1330000|1344000|1342000|1323000|1321000|1582
1690408800000|2023-07-26 22:00:00|1340000|1338000|1359000|1356000|1361000|1360000|1335000|1333000|2141
1690495200000|2023-07-27 22:00:00|1354000|1349000|1349000|1347000|1358000|1356000|1338000|1335000|1629
1690754400000|2023-07-30 22:00:00|1355000|1352000|1368000|1367000|1379000|1378000|1352000|1351000|2489
1690840800000|2023-07-31 22:00:00|1352000|1350000|1347000|1346000|1352000|1350000|1332000|1330000|1663
1690927200000|2023-08-01 22:00:00|1332000|1329000|1334000|1332000|1349000|1348000|1326000|1324000|1802
1691013600000|2023-08-02 22:00:00|1329000|1328000|1325000|1324000|1342000|1340000|1322000|1321000|1856
1691100000000|2023-08-03 22:00:00|1333000|1330000|1264000|1262000|1358000|1356000|1256000|1254000|6238
1691359200000|2023-08-06 22:00:00|1252000|1250000|1269000|1267000|1279000|1278000|1235000|1232000|3491
1691445600000|2023-08-07 22:00:00|1261000|1259000|1284000|1282000|1293000|1292000|1253000|1251000|3425
1691532000000|2023-08-08 22:00:00|1296000|1293000|1293000|1292000|1302000|1300000|1288000|1286000|1380
1691618400000|2023-08-09 22:00:00|1292000|1291000|1314000|1312000|1320000|1318000|1283000|1281000|2237
1691704800000|2023-08-10 22:00:00|1304000|1297000|1299000|1297000|1310000|1309000|1294000|1292000|1843
1691964000000|2023-08-13 22:00:00|1290000|1288000|1304000|1302000|1310000|1308000|1281000|1280000|1524
1692050400000|2023-08-14 22:00:00|1305000|1300000|1313000|1311000|1319000|1318000|1302000|1300000|1359
1692136800000|2023-08-15 22:00:00|1312000|1310000|1320000|1318000|1335000|1334000|1294000|1293000|1850
1692223200000|2023-08-16 22:00:00|1312000|1309000|1303000|1302000|1324000|1322000|1300000|1299000|1976
1692309600000|2023-08-17 22:00:00|1289000|1287000|1304000|1302000|1308000|1307000|1283000|1282000|1742
1692568800000|2023-08-20 22:00:00|1304000|1302000|1332000|1331000|1344000|1343000|1304000|1302000|2339
1692655200000|2023-08-21 22:00:00|1331000|1329000|1347000|1345000|1355000|1354000|1331000|1329000|1594
1692741600000|2023-08-22 22:00:00|1350000|1346000|1315000|1313000|1352000|1350000|1314000|1313000|1344
1692828000000|2023-08-23 22:00:00|1328000|1325000|1285000|1284000|1333000|1331000|1282000|1281000|1999
1692914400000|2023-08-24 22:00:00|1281000|1280000|1279000|1278000|1292000|1291000|1276000|1274000|1476
1693173600000|2023-08-27 22:00:00|1285000|1281000|1280000|1278000|1294000|1292000|1279000|1277000|1329
1693260000000|2023-08-28 22:00:00|1281000|1276000|1300000|1298000|1304000|1302000|1274000|1272000|2017
1693346400000|2023-08-29 22:00:00|1297000|1294000|1295000|1295000|1307000|1305000|1291000|1289000|2297
1693432800000|2023-08-30 22:00:00|1299000|1296000|1227000|1225000|1309000|1308000|1223000|1221000|4334
1693519200000|2023-08-31 22:00:00|1244000|1241000|1254000|1252000|1278000|1276000|1243000|1240000|3518
1693778400000|2023-09-03 22:00:00|1275000|1271000|1268000|1266000|1285000|1283000|1266000|1265000|1347
1693864800000|2023-09-04 22:00:00|1262000|1257000|1233000|1230000|1268000|1266000|1228000|1227000|2300
1693951200000|2023-09-05 22:00:00|1230000|1226000|1250000|1248000|1257000|1256000|1228000|1226000|1816
1694037600000|2023-09-06 22:00:00|1227000|1225000|1216000|1214000|1235000|1232000|1204000|1203000|2772
1694124000000|2023-09-07 22:00:00|1222000|1219000|1211000|1209000|1237000|1234000|1204000|1202000|2258
1694383200000|2023-09-10 22:00:00|1219000|1216000|1227000|1225000|1229000|1227000|1218000|1216000|1440
1694469600000|2023-09-11 22:00:00|1230000|1228000|1215000|1213000|1240000|1239000|1213000|1212000|1724
1694556000000|2023-09-12 22:00:00|1216000|1214000|1233000|1231000|1233000|1231000|1203000|1201000|1546
1694642400000|2023-09-13 22:00:00|1234000|1230000|1248000|1246000|1260000|1259000|1233000|1230000|1721
1694728800000|2023-09-14 22:00:00|1254000|1250000|1240000|1238000|1263000|1262000|1239000|1238000|2048
1694988000000|2023-09-17 22:00:00|1230000|1221000|1226000|1224000|1238000|1237000|1212000|1210000|1642
1695074400000|2023-09-18 22:00:00|1225000|1225000|1244000|1243000|1250000|1249000|1225000|1225000|1869
1695160800000|2023-09-19 22:00:00|1251000|1248000|1259000|1259000|1269000|1267000|1249000|1247000|1423
1695247200000|2023-09-20 22:00:00|1262000|1257000|1268000|1266000|1277000|1276000|1251000|1248000|1729
1695333600000|2023-09-21 22:00:00|1259000|1253000|1248000|1246000|1265000|1260000|1241000|1240000|1284
1695592800000|2023-09-24 22:00:00|1241000|1240000|1216000|1216000|1243000|1241000|1207000|1206000|2201
1695679200000|2023-09-25 22:00:00|1214000|1209000|1232000|1230000|1238000|1237000|1207000|1205000|1636
1695765600000|2023-09-26 22:00:00|1226000|1225000|1236000|1234000|1258000|1257000|1215000|1213000|1796
1695852000000|2023-09-27 22:00:00|1239000|1235000|1245000|1243000|1256000|1255000|1229000|1228000|1655
1695938400000|2023-09-28 22:00:00|1242000|1236000|1257000|1255000|1271000|1270000|1242000|1236000|1763
1696197600000|2023-10-01 22:00:00|1270000|1268000|1257000|1255000|1286000|1285000|1256000|1255000|1616
1696284000000|2023-10-02 22:00:00|1260000|1258000|1265000|1263000|1280000|1278000|1257000|1255000|1942
1696370400000|2023-10-03 22:00:00|1258000|1254000|1251000|1250000|1270000|1268000|1244000|1242000|1842
1696456800000|2023-10-04 22:00:00|1261000|1258000|1278000|1277000|1279000|1278000|1255000|1252000|1572
1696543200000|2023-10-05 22:00:00|1280000|1279000|1296000|1294000|1301000|1300000|1280000|1279000|1645
1696802400000|2023-10-08 22:00:00|1296000|1292000|1306000|1304000|1307000|1305000|1285000|1282000|1882
1696888800000|2023-10-09 22:00:00|1318000|1313000|1282000|1280000|1339000|1338000|1249000|1248000|4987
1696975200000|2023-10-10 22:00:00|1274000|1271000|1246000|1244000|1277000|1275000|1236000|1235000|2333
1697061600000|2023-10-11 22:00:00|1249000|1246000|1249000|1247000|1274000|1272000|1245000|1243000|1472
1697148000000|2023-10-12 22:00:00|1248000|1246000|1267000|1265000|1277000|1276000|1248000|1245000|1519
1697407200000|2023-10-15 22:00:00|1263000|1262000|1226000|1225000|1270000|1268000|1222000|1220000|2473
1697493600000|2023-10-16 22:00:00|1222000|1221000|1203000|1203000|1225000|1222000|1202000|1201000|2266
1697580000000|2023-10-17 22:00:00|1200000|1198000|1177000|1175000|1203000|1200000|1176000|1175000|2167
1697666400000|2023-10-18 22:00:00|1152000|1147000|1148000|1146000|1164000|1162000|1137000|1135000|2240
1697752800000|2023-10-19 22:00:00|1132000|1130000|1135000|1133000|1149000|1148000|1125000|1124000|2050
1698012000000|2023-10-22 22:00:00|1132000|1127000|1147000|1146000|1148000|1147000|1124000|1122000|2671
1698098400000|2023-10-23 22:00:00|1149000|1148000|1156000|1155000|1169000|1167000|1142000|1140000|2838
1698184800000|2023-10-24 22:00:00|1179000|1177000|1136000|1136000|1184000|1183000|1128000|1126000|3048
1698271200000|2023-10-25 22:00:00|1122000|1119000|1159000|1157000|1159000|1158000|1121000|1119000|1968
1698357600000|2023-10-26 22:00:00|1169000|1161000|1159000|1157000|1205000|1203000|1152000|1151000|3585
1698620400000|2023-10-29 23:00:00|1156000|1153000|1135000|1132000|1161000|1159000|1129000|1127000|2454
1698706800000|2023-10-30 23:00:00|1136000|1133000|1151000|1149000|1153000|1152000|1132000|1131000|1639
1698793200000|2023-10-31 23:00:00|1159000|1151000|1166000|1164000|1171000|1168000|1149000|1148000|1474
1698879600000|2023-11-01 23:00:00|1174000|1170000|1198000|1196000|1199000|1198000|1173000|1170000|1932
1698966000000|2023-11-02 23:00:00|1112000|1110000|1009000|1006000|1117000|1115000|985000|983000|14246
1699225200000|2023-11-05 23:00:00|1011000|1010000|993000|993000|1035000|1034000|993000|993000|5253
1699311600000|2023-11-06 23:00:00|989500|988000|979000|977500|1007000|1005000|971500|970500|3238
1699398000000|2023-11-07 23:00:00|995000|990000|995500|994500|1008000|1006000|982500|981000|3323
1699484400000|2023-11-08 23:00:00|997000|995000|1016000|1014000|1024000|1023000|996000|993500|3207
1699570800000|2023-11-09 23:00:00|1011000|1010000|993000|992000|1011000|1010000|985500|985000|2363
1699830000000|2023-11-12 23:00:00|989500|986000|988500|987500|997500|996000|984000|983500|1918
1699916400000|2023-11-13 23:00:00|994500|989000|1023000|1022000|1025000|1024000|986500|985500|2174
1700002800000|2023-11-14 23:00:00|1024000|1023000|1043000|1041000|1053000|1052000|1024000|1021000|2574
1700089200000|2023-11-15 23:00:00|1039000|1037000|1027000|1027000|1042000|1041000|1018000|1016000|1432
1700175600000|2023-11-16 23:00:00|1024000|1020000|1023000|1021000|1032000|1031000|1015000|1014000|1759
1700434800000|2023-11-19 23:00:00|1020000|1015000|1035000|1034000|1040000|1038000|1016000|1015000|1565
1700521200000|2023-11-20 23:00:00|1043000|1035000|1003000|1002000|1043000|1037000|1000000|999000|1949
1700607600000|2023-11-21 23:00:00|1007000|1001000|1013000|1011000|1013000|1011000|992000|990500|2792
1700694000000|2023-11-22 23:00:00|1018000|1014000|1031000|1029000|1032000|1031000|1017000|1014000|1823
1700780400000|2023-11-23 23:00:00|1030000|1028000|1045000|1043000|1045000|1044000|1030000|1028000|2101
1701039600000|2023-11-26 23:00:00|1044000|1042000|1063000|1062000|1067000|1066000|1044000|1042000|2075
1701126000000|2023-11-27 23:00:00|1062000|1060000|1055000|1054000|1064000|1062000|1043000|1042000|1315
1701212400000|2023-11-28 23:00:00|1053000|1051000|1069000|1068000|1072000|1071000|1053000|1050000|2069
1701298800000|2023-11-29 23:00:00|1072000|1067000|1063000|1061000|1080000|1078000|1053000|1052000|2370
1701385200000|2023-11-30 23:00:00|1075000|1071000|1079000|1078000|1082000|1081000|1060000|1059000|2103
1701644400000|2023-12-03 23:00:00|1080000|1076000|1080000|1079000|1095000|1094000|1075000|1074000|2063
1701730800000|2023-12-04 23:00:00|1067000|1065000|1058000|1056000|1072000|1068000|1048000|1047000|2500
1701817200000|2023-12-05 23:00:00|1063000|1060000|1046000|1046000|1073000|1072000|1025000|1024000|2892
1701903600000|2023-12-06 23:00:00|1047000|1045000|1032000|1030000|1047000|1045000|1022000|1021000|2658
1701990000000|2023-12-07 23:00:00|1039000|1033000|1043000|1041000|1047000|1045000|1029000|1028000|2355
1702249200000|2023-12-10 23:00:00|1039000|1034000|1043000|1041000|1049000|1048000|1031000|1030000|2118
1702335600000|2023-12-11 23:00:00|1037000|1035000|1027000|1025000|1058000|1057000|1025000|1023000|2557
1702422000000|2023-12-12 23:00:00|1030000|1027000|1045000|1043000|1061000|1059000|1029000|1027000|2976
1702508400000|2023-12-13 23:00:00|1058000|1055000|1088000|1087000|1118000|1117000|1057000|1054000|5859
1702594800000|2023-12-14 23:00:00|1100000|1098000|1173000|1171000|1180000|1178000|1098000|1096000|6215
1702854000000|2023-12-17 23:00:00|1175000|1173000|1200000|1199000|1225000|1223000|1174000|1173000|4607
1702940400000|2023-12-18 23:00:00|1202000|1200000|1164000|1162000|1206000|1204000|1154000|1153000|3575
1703026800000|2023-12-19 23:00:00|1165000|1161000|1193000|1191000|1197000|1195000|1165000|1161000|2358
1703113200000|2023-12-20 23:00:00|1191000|1188000|1224000|1223000|1230000|1229000|1185000|1180000|2794
1703199600000|2023-12-21 23:00:00|1235000|1232000|1259000|1256000|1270000|1269000|1235000|1232000|3963
1703631600000|2023-12-26 23:00:00|1212000|1205000|1201000|1200000|1223000|1221000|1189000|1187000|2976
1703718000000|2023-12-27 23:00:00|1195000|1191000|1185000|1183000|1209000|1208000|1182000|1181000|2178
1703804400000|2023-12-28 23:00:00|1184000|1190000|1198000|1195000|1208000|1206000|1184000|1182000|1839
1704150000000|2024-01-01 23:00:00|1229000|1227000|1269000|1266000|1282000|1281000|1228000|1225000|3129
1704236400000|2024-01-02 23:00:00|1275000|1273000|1332000|1330000|1345000|1343000|1275000|1273000|5277
1704322800000|2024-01-03 23:00:00|1339000|1333000|1390000|1388000|1414000|1413000|1339000|1333000|6536
1704409200000|2024-01-04 23:00:00|1395000|1393000|1370000|1370000|1413000|1411000|1355000|1353000|5013
1704668400000|2024-01-07 23:00:00|1375000|1373000|1297000|1294000|1378000|1377000|1263000|1261000|6991
1704754800000|2024-01-08 23:00:00|1298000|1297000|1300000|1298000|1329000|1328000|1286000|1285000|3045
1704841200000|2024-01-09 23:00:00|1290000|1288000|1274000|1272000|1307000|1305000|1267000|1266000|2647
1704927600000|2024-01-10 23:00:00|1280000|1274000|1291000|1289000|1292000|1291000|1257000|1255000|3053
1705014000000|2024-01-11 23:00:00|1310000|1306000|1287000|1286000|1338000|1335000|1286000|1285000|2449
1705273200000|2024-01-14 23:00:00|1299000|1298000|1290000|1289000|1313000|1310000|1274000|1272000|2055
1705359600000|2024-01-15 23:00:00|1286000|1282000|1307000|1305000|1321000|1320000|1284000|1280000|2287
1705446000000|2024-01-16 23:00:00|1286000|1281000|1337000|1335000|1345000|1344000|1282000|1278000|2480
1705532400000|2024-01-17 23:00:00|1339000|1336000|1327000|1326000|1345000|1343000|1319000|1317000|1710
1705618800000|2024-01-18 23:00:00|1339000|1335000|1269000|1266000|1341000|1337000|1263000|1262000|3279
1705878000000|2024-01-21 23:00:00|1277000|1275000|1299000|1296000|1315000|1314000|1277000|1275000|1803
1705964400000|2024-01-22 23:00:00|1298000|1295000|1300000|1298000|1313000|1311000|1294000|1292000|1855
1706050800000|2024-01-23 23:00:00|1308000|1302000|1276000|1273000|1320000|1317000|1267000|1266000|2244
1706137200000|2024-01-24 23:00:00|1277000|1276000|1280000|1278000|1297000|1296000|1275000|1273000|1617
1706223600000|2024-01-25 23:00:00|1262000|1260000|1249000|1248000|1266000|1264000|1245000|1244000|2623
1706482800000|2024-01-28 23:00:00|1252000|1250000|1239000|1237000|1272000|1270000|1233000|1231000|1916
1706569200000|2024-01-29 23:00:00|1236000|1234000|1244000|1243000|1255000|1254000|1222000|1221000|2073
1706655600000|2024-01-30 23:00:00|1246000|1242000|1255000|1253000|1266000|1265000|1235000|1232000|1402
1706742000000|2024-01-31 23:00:00|1247000|1245000|1231000|1229000|1261000|1259000|1227000|1226000|2159
1706828400000|2024-02-01 23:00:00|1218000|1214000|1213000|1211000|1227000|1226000|1202000|1201000|3873
1707087600000|2024-02-04 23:00:00|1220000|1217000|1242000|1241000|1254000|1253000|1220000|1217000|2338
1707174000000|2024-02-05 23:00:00|1249000|1246000|1269000|1267000|1270000|1269000|1245000|1243000|3049
1707260400000|2024-02-06 23:00:00|1257000|1253000|1266000|1265000|1283000|1281000|1247000|1246000|2673
1707346800000|2024-02-07 23:00:00|1124000|1120000|1078000|1074000|1138000|1135000|1044000|1043000|12220
1707433200000|2024-02-08 23:00:00|1081000|1079000|1075000|1073000|1092000|1090000|1062000|1061000|4252
1707692400000|2024-02-11 23:00:00|1069000|1066000|1083000|1081000|1087000|1086000|1063000|1061000|1913
1707778800000|2024-02-12 23:00:00|1082000|1077000|1071000|1070000|1092000|1091000|1064000|1063000|2147
1707865200000|2024-02-13 23:00:00|1066000|1067000|1064000|1063000|1070000|1069000|1050000|1049000|1650
1707951600000|2024-02-14 23:00:00|1062000|1060000|1069000|1068000|1072000|1070000|1053000|1051000|1787
1708038000000|2024-02-15 23:00:00|1078000|1074000|1043000|1041000|1079000|1078000|1040000|1039000|2347
1708297200000|2024-02-18 23:00:00|1045000|1043000|1053000|1051000|1056000|1055000|1032000|1031000|1501
1708383600000|2024-02-19 23:00:00|1057000|1056000|1037000|1035000|1062000|1061000|1033000|1032000|1705
1708470000000|2024-02-20 23:00:00|1024000|1022000|1020000|1019000|1033000|1032000|1010000|1009000|1954
1708556400000|2024-02-21 23:00:00|1027000|1025000|1032000|1031000|1035000|1034000|1016000|1015000|1995
1708642800000|2024-02-22 23:00:00|1024000|1023000|994500|993500|1026000|1023000|990500|990000|2953
1708902000000|2024-02-25 23:00:00|997500|995000|977500|975000|997500|995000|968500|967500|2723
1708988400000|2024-02-26 23:00:00|978500|976500|975500|974000|980500|979000|961500|960500|1629
1709074800000|2024-02-27 23:00:00|972000|970000|984500|982500|985500|984500|961000|959000|2322
1709161200000|2024-02-28 23:00:00|983500|980000|948000|945000|987000|985500|943000|942500|3850
1709247600000|2024-02-29 23:00:00|937000|935500|931500|930000|945500|945000|924000|923000|5664
1709506800000|2024-03-03 23:00:00|937500|935000|931000|930000|943500|942000|921000|920000|2981
1709593200000|2024-03-04 23:00:00|929000|925500|908000|907000|930000|928500|896500|895000|5060
1709679600000|2024-03-05 23:00:00|907500|905000|920000|918500|932500|932000|894500|893000|2926
1709766000000|2024-03-06 23:00:00|920500|917500|927500|925500|932500|931500|912000|911000|1568
1709852400000|2024-03-07 23:00:00|928500|927500|922500|921500|935500|935000|917000|915000|1903
1710111600000|2024-03-10 23:00:00|924500|923500|923000|922000|933000|932000|918000|917000|2198
1710198000000|2024-03-11 23:00:00|928000|926000|948000|946500|950000|949500|925500|924500|2815
1710284400000|2024-03-12 23:00:00|947000|945500|933500|932500|954500|953500|923500|922000|2428
1710370800000|2024-03-13 23:00:00|936000|933500|918500|917000|936000|933500|912000|911000|2886
1710457200000|2024-03-14 23:00:00|877500|875500|887000|886000|892000|891500|863500|862000|5322
1710716400000|2024-03-17 23:00:00|893500|892000|876500|875500|893500|892500|871500|870500|2093
1710802800000|2024-03-18 23:00:00|878000|874500|869000|868000|878000|874500|863500|862000|1649
1710889200000|2024-03-19 23:00:00|866000|864500|885000|884000|886000|885000|864500|864000|1407
1710975600000|2024-03-20 23:00:00|904500|900000|896500|895000|917000|916000|894000|893000|1807
1711062000000|2024-03-21 23:00:00|895500|894000|896000|895000|911500|911000|888000|886500|1393
1711321200000|2024-03-24 23:00:00|896000|895000|894500|893500|901500|900500|890000|888500|1058
1711407600000|2024-03-25 23:00:00|893000|891000|869500|867500|910000|909000|831000|830000|9778
1711494000000|2024-03-26 23:00:00|894000|890000|883000|882000|894000|890000|871500|870000|2114
1712008800000|2024-04-01 22:00:00|889000|887000|886000|884500|905000|903000|879000|878000|2569
1712095200000|2024-04-02 22:00:00|889500|888000|915000|914000|931000|930500|887000|885500|3466
1712181600000|2024-04-03 22:00:00|918500|915000|940000|938500|947500|946000|907000|905500|2177
1712268000000|2024-04-04 22:00:00|933500|930000|940000|939000|943000|942500|925000|924000|1283
1712527200000|2024-04-07 22:00:00|945500|944000|934500|932500|948500|947000|929000|927500|1636
1712613600000|2024-04-08 22:00:00|926500|924000|920000|918500|929000|928000|910000|908500|1591
1712700000000|2024-04-09 22:00:00|929500|927000|909000|908000|939000|935500|896000|895500|2301
1712786400000|2024-04-10 22:00:00|908500|905500|942500|942000|949500|948500|906500|905000|2923
1712872800000|2024-04-11 22:00:00|947000|946000|947500|946000|972000|971000|936000|934500|3052
1713132000000|2024-04-14 22:00:00|945000|941500|949500|947500|959000|958000|936000|935000|1670
1713218400000|2024-04-15 22:00:00|939500|935500|915000|915000|939500|935500|915000|915000|2412
1713304800000|2024-04-16 22:00:00|934500|933500|940000|938500|945000|944000|927500|926500|1386
1713391200000|2024-04-17 22:00:00|943000|938000|920000|919000|948000|945000|914000|913500|1204
1713477600000|2024-04-18 22:00:00|914500|913000|937500|936000|938500|938000|908000|906500|1901
1713736800000|2024-04-21 22:00:00|944000|942500|948000|947000|949500|948500|938000|937000|1700
1713823200000|2024-04-22 22:00:00|947500|945500|959500|959000|962000|961000|944500|943000|1834
1713909600000|2024-04-23 22:00:00|963000|962000|953000|953000|982000|981000|953000|953000|3120
1713996000000|2024-04-24 22:00:00|968000|966500|954000|953000|968500|967000|938500|937500|2640
1714082400000|2024-04-25 22:00:00|959000|957500|1016000|1014000|1025000|1023000|958500|956500|5647
1714341600000|2024-04-28 22:00:00|1025000|1023000|1035000|1033000|1048000|1046000|1017000|1015000|2429
1714428000000|2024-04-29 22:00:00|1016000|1007000|1002000|1001000|1016000|1014000|991000|990000|4632
1714514400000|2024-04-30 22:00:00|1001000|1000000|988000|985500|1001000|1000000|976000|973500|2233
1714600800000|2024-05-01 22:00:00|989000|986000|946500|944500|1008000|1006000|930500|930000|5625
1714687200000|2024-05-02 22:00:00|967000|963000|942500|941000|970000|966000|937500|936500|2288
1714946400000|2024-05-05 22:00:00|946500|943500|964000|962500|966000|965500|936000|935000|1846
1715032800000|2024-05-06 22:00:00|967500|966000|994000|992500|997500|997000|960500|959000|3370
1715119200000|2024-05-07 22:00:00|996500|994000|1018000|1016000|1022000|1021000|987000|986000|2105
1715551200000|2024-05-12 22:00:00|1089000|1083000|1098000|1097000|1114000|1111000|1085000|1083000|5044
1715637600000|2024-05-13 22:00:00|1100000|1098000|1111000|1109000|1111000|1110000|1079000|1077000|2497
1715724000000|2024-05-14 22:00:00|1108000|1105000|1094000|1092000|1138000|1137000|1092000|1090000|2663
1715810400000|2024-05-15 22:00:00|1100000|1097000|1132000|1130000|1134000|1133000|1094000|1093000|2152
1715896800000|2024-05-16 22:00:00|1124000|1120000|1107000|1105000|1146000|1144000|1103000|1101000|1974
1716242400000|2024-05-20 22:00:00|1105000|1104000|1118000|1117000|1142000|1140000|1104000|1101000|2670
1716328800000|2024-05-21 22:00:00|1114000|1110000|1095000|1093000|1114000|1110000|1089000|1087000|1204
1716415200000|2024-05-22 22:00:00|1100000|1098000|1118000|1117000|1130000|1128000|1099000|1095000|1672
1716501600000|2024-05-23 22:00:00|1124000|1121000|1165000|1163000|1168000|1166000|1118000|1115000|2630
1716760800000|2024-05-26 22:00:00|1166000|1164000|1173000|1171000|1177000|1176000|1156000|1154000|1675
1716847200000|2024-05-27 22:00:00|1177000|1173000|1195000|1193000|1196000|1194000|1171000|1169000|2151
1716933600000|2024-05-28 22:00:00|1191000|1186000|1190000|1188000|1210000|1208000|1185000|1181000|1960
1717020000000|2024-05-29 22:00:00|1193000|1187000|1209000|1207000|1215000|1214000|1189000|1185000|2190
1717106400000|2024-05-30 22:00:00|1204000|1200000|1206000|1204000|1236000|1235000|1203000|1200000|2662
1717365600000|2024-06-02 22:00:00|1229000|1223000|1178000|1176000|1237000|1235000|1176000|1175000|3732
1717452000000|2024-06-03 22:00:00|1210000|1207000|1172000|1170000|1219000|1216000|1166000|1164000|3430
1717624800000|2024-06-05 22:00:00|1188000|1182000|1172000|1171000|1211000|1210000|1168000|1166000|2313
1717711200000|2024-06-06 22:00:00|1190000|1186000|1187000|1185000|1195000|1191000|1173000|1170000|821
1717970400000|2024-06-09 22:00:00|1182000|1176000|1194000|1192000|1208000|1207000|1167000|1165000|1031
1718056800000|2024-06-10 22:00:00|1174000|1170000|1117000|1115000|1175000|1173000|1113000|1112000|2627
1718143200000|2024-06-11 22:00:00|1112000|1107000|1126000|1124000|1135000|1134000|1091000|1088000|2244
1718229600000|2024-06-12 22:00:00|1128000|1125000|1119000|1116000|1142000|1140000|1112000|1110000|1050
1718316000000|2024-06-13 22:00:00|1125000|1120000|1117000|1116000|1141000|1140000|1109000|1107000|1703
1718575200000|2024-06-16 22:00:00|1112000|1110000|1136000|1134000|1140000|1139000|1106000|1102000|1260
1718661600000|2024-06-17 22:00:00|1138000|1135000|1143000|1141000|1149000|1148000|1129000|1126000|932
1718748000000|2024-06-18 22:00:00|1145000|1139000|1131000|1130000|1155000|1152000|1127000|1125000|1028
1718834400000|2024-06-19 22:00:00|1133000|1129000|1146000|1144000|1157000|1154000|1129000|1127000|1532
1718920800000|2024-06-20 22:00:00|1152000|1148000|1133000|1131000|1158000|1156000|1128000|1127000|803
1719180000000|2024-06-23 22:00:00|1123000|1122000|1146000|1144000|1153000|1152000|1115000|1112000|1929
1719266400000|2024-06-24 22:00:00|1148000|1143000|1145000|1143000|1167000|1164000|1129000|1128000|1257
1719352800000|2024-06-25 22:00:00|1146000|1142000|1175000|1173000|1178000|1176000|1141000|1139000|1837
1719439200000|2024-06-26 22:00:00|1169000|1167000|1188000|1186000|1190000|1188000|1168000|1165000|1266
1719525600000|2024-06-27 22:00:00|1199000|1192000|1183000|1181000|1216000|1214000|1180000|1179000|1354
1719784800000|2024-06-30 22:00:00|1199000|1196000|1249000|1247000|1260000|1258000|1190000|1187000|4691
1719871200000|2024-07-01 22:00:00|1250000|1246000|1232000|1230000|1252000|1250000|1219000|1218000|1587
1719957600000|2024-07-02 22:00:00|1250000|1247000|1274000|1272000|1288000|1287000|1249000|1247000|2795
1720044000000|2024-07-03 22:00:00|1278000|1274000|1260000|1258000|1289000|1288000|1256000|1254000|1155
1720130400000|2024-07-04 22:00:00|1256000|1250000|1205000|1203000|1256000|1250000|1198000|1196000|2493
1720389600000|2024-07-07 22:00:00|1169000|1164000|1132000|1130000|1179000|1175000|1126000|1125000|3652
1720476000000|2024-07-08 22:00:00|1138000|1133000|1138000|1137000|1164000|1163000|1132000|1129000|1121
1720562400000|2024-07-09 22:00:00|1160000|1157000|1159000|1158000|1169000|1165000|1143000|1141000|1483
1720648800000|2024-07-10 22:00:00|1160000|1156000|1112000|1110000|1160000|1156000|1101000|1100000|4599
1720735200000|2024-07-11 22:00:00|1106000|1103000|1069000|1066000|1108000|1104000|1060000|1057000|3159
1720994400000|2024-07-14 22:00:00|1073000|1069000|1065000|1063000|1077000|1075000|1058000|1056000|1937
1721080800000|2024-07-15 22:00:00|1078000|1074000|1086000|1085000|1093000|1091000|1076000|1074000|1757
1721167200000|2024-07-16 22:00:00|1083000|1080000|1074000|1073000|1085000|1082000|1055000|1054000|2288
1721253600000|2024-07-17 22:00:00|1079000|1076000|1082000|1080000|1096000|1095000|1073000|1070000|1060
1721340000000|2024-07-18 22:00:00|1091000|1081000|1041000|1039000|1091000|1084000|1038000|1037000|1670
1721599200000|2024-07-21 22:00:00|1048000|1043000|1051000|1049000|1063000|1061000|1046000|1042000|798
1721685600000|2024-07-22 22:00:00|1060000|1058000|1062000|1060000|1076000|1075000|1055000|1054000|944
1721772000000|2024-07-23 22:00:00|1059000|1056000|1060000|1058000|1071000|1070000|1055000|1054000|1205
1721858400000|2024-07-24 22:00:00|1054000|1050000|1059000|1057000|1070000|1068000|1047000|1045000|885
1721944800000|2024-07-25 22:00:00|1064000|1060000|1033000|1031000|1066000|1063000|1027000|1025000|2154
1722204000000|2024-07-28 22:00:00|1049000|1046000|1085000|1083000|1086000|1085000|1047000|1041000|1801
1722290400000|2024-07-29 22:00:00|1084000|1076000|1085000|1083000|1088000|1086000|1070000|1068000|778
1722376800000|2024-07-30 22:00:00|1097000|1093000|1124000|1122000|1127000|1126000|1092000|1090000|1649
1722463200000|2024-07-31 22:00:00|1123000|1120000|1101000|1101000|1170000|1169000|1097000|1094000|2667
1722549600000|2024-08-01 22:00:00|1072000|1067000|1066000|1063000|1086000|1084000|1060000|1057000|2065
1722808800000|2024-08-04 22:00:00|1055000|1051000|1057000|1055000|1075000|1073000|1019000|1016000|2402
1722895200000|2024-08-05 22:00:00|1082000|1080000|1047000|1044000|1087000|1084000|1028000|1026000|2208
1722981600000|2024-08-06 22:00:00|1023000|1020000|1025000|1022000|1036000|1034000|998000|997000|2937
1723068000000|2024-08-07 22:00:00|1033000|1030000|1029000|1026000|1039000|1035000|999000|997500|1865
1723154400000|2024-08-08 22:00:00|1047000|1040000|1038000|1037000|1048000|1046000|1032000|1030000|1254
1723413600000|2024-08-11 22:00:00|1045000|1042000|1058000|1056000|1065000|1061000|1045000|1042000|699
1723500000000|2024-08-12 22:00:00|1050000|1047000|1038000|1036000|1065000|1063000|1034000|1033000|900
1723586400000|2024-08-13 22:00:00|1050000|1044000|1035000|1033000|1050000|1047000|1027000|1026000|987
1723672800000|2024-08-14 22:00:00|1046000|1043000|1042000|1038000|1048000|1046000|1029000|1027000|801
1723759200000|2024-08-15 22:00:00|1048000|1044000|1037000|1035000|1060000|1057000|1027000|1026000|1028
1724018400000|2024-08-18 22:00:00|1039000|1035000|1068000|1061000|1070000|1068000|1027000|1026000|1223
1724104800000|2024-08-19 22:00:00|1066000|1062000|1053000|1050000|1071000|1068000|1047000|1046000|719
1724191200000|2024-08-20 22:00:00|1054000|1049000|1034000|1032000|1062000|1058000|1032000|1031000|1188
1724277600000|2024-08-21 22:00:00|1035000|1034000|1044000|1042000|1047000|1045000|1029000|1028000|727
1724364000000|2024-08-22 22:00:00|1043000|1039000|1033000|1031000|1043000|1039000|1024000|1022000|1349
1724623200000|2024-08-25 22:00:00|1032000|1030000|1018000|1016000|1032000|1030000|1011000|1009000|729
1724709600000|2024-08-26 22:00:00|1016000|1013000|1015000|1012000|1023000|1020000|1009000|1008000|1786
1724796000000|2024-08-27 22:00:00|1014000|1013000|992000|990500|1015000|1013000|988500|987000|2602
1724882400000|2024-08-28 22:00:00|995000|993000|991500|991000|1000000|997500|986000|985000|1989
1724968800000|2024-08-29 22:00:00|998500|994500|975500|974500|999000|997500|975000|974500|2178
1725228000000|2024-09-01 22:00:00|982000|980000|970000|968000|982000|980000|963000|962000|2629
1725314400000|2024-09-02 22:00:00|974000|973000|952000|952000|978500|977500|949500|948500|1157
1725400800000|2024-09-03 22:00:00|949500|948000|978500|976500|979500|979000|942500|940000|1694
1725487200000|2024-09-04 22:00:00|980500|975500|961000|960000|980500|976000|953000|952000|1529
1725573600000|2024-09-05 22:00:00|958500|952000|948000|946500|959500|957500|945000|943500|1676
1725832800000|2024-09-08 22:00:00|944500|943500|940500|939500|950500|946000|935000|933500|1339
1725919200000|2024-09-09 22:00:00|937500|935000|936000|934500|950000|949000|931000|928000|1424
1726005600000|2024-09-10 22:00:00|941500|937500|962000|961000|967000|966000|939500|937500|1255
1726092000000|2024-09-11 22:00:00|977000|975000|990000|988500|995500|994500|977000|974000|1535
1726178400000|2024-09-12 22:00:00|991000|989000|989500|988500|1009000|1008000|982000|980000|1507
1726437600000|2024-09-15 22:00:00|990000|985000|982000|979500|990000|986500|973000|972000|1196
1726524000000|2024-09-16 22:00:00|986000|985000|1000000|999000|1002000|1000000|986000|983000|932
1726610400000|2024-09-17 22:00:00|999000|994000|1031000|1029000|1033000|1031000|989000|988000|2215
1726696800000|2024-09-18 22:00:00|1044000|1042000|1042000|1041000|1053000|1051000|1037000|1036000|1013
1726783200000|2024-09-19 22:00:00|1044000|1038000|1041000|1038000|1051000|1049000|1027000|1026000|1312
1727042400000|2024-09-22 22:00:00|1042000|1040000|1055000|1054000|1058000|1057000|1037000|1034000|1181
1727128800000|2024-09-23 22:00:00|1083000|1078000|1078000|1076000|1109000|1108000|1070000|1067000|2822
1727215200000|2024-09-24 22:00:00|1083000|1080000|1070000|1068000|1098000|1096000|1065000|1063000|1161
1727301600000|2024-09-25 22:00:00|1068000|1066000|1040000|1038000|1096000|1095000|1038000|1037000|1210
1727388000000|2024-09-26 22:00:00|1050000|1041000|1049000|1047000|1051000|1050000|1024000|1022000|875
1727647200000|2024-09-29 22:00:00|1051000|1047000|1086000|1084000|1091000|1089000|1050000|1047000|1769
1727733600000|2024-09-30 22:00:00|1099000|1098000|1041000|1038000|1104000|1102000|1029000|1027000|1794
1727820000000|2024-10-01 22:00:00|1042000|1036000|1034000|1032000|1048000|1046000|1012000|1010000|1099
1727906400000|2024-10-02 22:00:00|1039000|1030000|1001000|999500|1039000|1030000|996000|995000|1284
1727992800000|2024-10-03 22:00:00|944000|941000|946500|946500|953000|952000|919500|919000|5975
1728252000000|2024-10-06 22:00:00|961000|956500|971500|970500|974000|973000|945000|944000|1379
1728338400000|2024-10-07 22:00:00|959500|956500|973000|971000|984000|982500|945500|940000|1337
1728424800000|2024-10-08 22:00:00|979000|973500|964500|962500|984000|983000|952000|951000|1253
1728511200000|2024-10-09 22:00:00|974500|970500|963000|962000|981000|979000|957500|956500|813
1728597600000|2024-10-10 22:00:00|965500|963000|979000|977500|983000|981500|955000|953000|819
1728856800000|2024-10-13 22:00:00|987000|983500|1000000|999000|1007000|1006000|984000|980000|1651
1728943200000|2024-10-14 22:00:00|1010000|1006000|992500|991000|1010000|1006000|986500|985000|832
1729029600000|2024-10-15 22:00:00|988000|982500|999500|998500|1002000|1000000|987000|981500|552
1729116000000|2024-10-16 22:00:00|997000|993500|984500|983500|1002000|999500|980500|979500|770
1729202400000|2024-10-17 22:00:00|982000|980000|1017000|1015000|1025000|1023000|982000|980000|1125
1729461600000|2024-10-20 22:00:00|1015000|1012000|1029000|1027000|1052000|1050000|1015000|1012000|1534
1729548000000|2024-10-21 22:00:00|1058000|1053000|1020000|1017000|1065000|1057000|1010000|1009000|2669
1729634400000|2024-10-22 22:00:00|1021000|1019000|1009000|1006000|1030000|1024000|1002000|1001000|827
1729720800000|2024-10-23 22:00:00|1002000|1001000|1027000|1025000|1032000|1030000|997500|995000|1016
1729807200000|2024-10-24 22:00:00|1022000|1014000|1028000|1026000|1058000|1057000|1019000|1014000|1222
1730070000000|2024-10-27 23:00:00|1035000|1032000|1010000|1008000|1035000|1032000|1001000|999000|726
1730156400000|2024-10-28 23:00:00|1013000|1006000|997500|996500|1013000|1009000|984000|982500|1068
1730242800000|2024-10-29 23:00:00|992500|988000|971000|969500|993000|989500|966500|965000|992
1730329200000|2024-10-30 23:00:00|997000|992000|1037000|1035000|1045000|1044000|969500|967000|3063
1730415600000|2024-10-31 23:00:00|1053000|1049000|1085000|1083000|1101000|1100000|1048000|1043000|3951
1730674800000|2024-11-03 23:00:00|1084000|1083000|1097000|1097000|1102000|1101000|1064000|1061000|2167
1730761200000|2024-11-04 23:00:00|1099000|1096000|1098000|1096000|1105000|1104000|1084000|1081000|2045
1730847600000|2024-11-05 23:00:00|1054000|1051000|1036000|1034000|1071000|1070000|1014000|1012000|2746
1730934000000|2024-11-06 23:00:00|1047000|1043000|1092000|1091000|1100000|1098000|1042000|1038000|2082
1731020400000|2024-11-07 23:00:00|1090000|1087000|1075000|1074000|1104000|1102000|1073000|1071000|1180
1731279600000|2024-11-10 23:00:00|1079000|1073000|1055000|1053000|1080000|1077000|1050000|1049000|1063
1731366000000|2024-11-11 23:00:00|1050000|1047000|1044000|1042000|1057000|1056000|1031000|1028000|925
1731452400000|2024-11-12 23:00:00|1043000|1038000|1071000|1069000|1074000|1071000|1036000|1033000|906
1731538800000|2024-11-13 23:00:00|1078000|1074000|1138000|1138000|1138000|1138000|1078000|1073000|3768
1731625200000|2024-11-14 23:00:00|1111000|1105000|1136000|1135000|1145000|1143000|1104000|1101000|1950
1731884400000|2024-11-17 23:00:00|1140000|1138000|1159000|1157000|1162000|1160000|1131000|1129000|2344
1731970800000|2024-11-18 23:00:00|1157000|1155000|1170000|1168000|1170000|1169000|1140000|1138000|2249
1732057200000|2024-11-19 23:00:00|1172000|1169000|1191000|1189000|1209000|1208000|1170000|1168000|3218
1732143600000|2024-11-20 23:00:00|1180000|1179000|1152000|1150000|1210000|1208000|1145000|1143000|2085
1732230000000|2024-11-21 23:00:00|1146000|1140000|1154000|1153000|1160000|1158000|1127000|1125000|1703
1732489200000|2024-11-24 23:00:00|1160000|1154000|1124000|1122000|1169000|1165000|1109000|1106000|3009
1732575600000|2024-11-25 23:00:00|1123000|1121000|1112000|1110000|1145000|1143000|1112000|1110000|1319
1732662000000|2024-11-26 23:00:00|1100000|1092000|1107000|1105000|1115000|1113000|1090000|1087000|1318
1732748400000|2024-11-27 23:00:00|1114000|1111000|1134000|1132000|1141000|1139000|1114000|1110000|848
1732834800000|2024-11-28 23:00:00|1140000|1137000|1162000|1161000|1169000|1168000|1139000|1135000|1430
1733094000000|2024-12-01 23:00:00|1157000|1151000|1183000|1181000|1198000|1197000|1154000|1151000|1716
1733180400000|2024-12-02 23:00:00|1189000|1185000|1213000|1211000|1217000|1215000|1188000|1185000|1738
1733266800000|2024-12-03 23:00:00|1205000|1199000|1174000|1173000|1205000|1200000|1164000|1161000|1475
1733353200000|2024-12-04 23:00:00|1178000|1176000|1206000|1204000|1211000|1210000|1178000|1172000|1394
1733439600000|2024-12-05 23:00:00|1210000|1207000|1191000|1189000|1214000|1210000|1183000|1181000|607
1733698800000|2024-12-08 23:00:00|1200000|1196000|1166000|1164000|1207000|1203000|1162000|1161000|2825
1733785200000|2024-12-09 23:00:00|1167000|1163000|1171000|1170000|1181000|1179000|1154000|1152000|794
1733871600000|2024-12-10 23:00:00|1163000|1158000|1152000|1151000|1169000|1167000|1146000|1144000|2535
1733958000000|2024-12-11 23:00:00|1153000|1149000|1131000|1130000|1164000|1161000|1127000|1125000|1798
1734044400000|2024-12-12 23:00:00|1137000|1135000|1158000|1156000|1171000|1169000|1137000|1135000|1843
1734303600000|2024-12-15 23:00:00|1166000|1162000|1145000|1143000|1166000|1163000|1127000|1126000|926
1734390000000|2024-12-16 23:00:00|1130000|1126000|1105000|1102000|1130000|1126000|1091000|1090000|1608
1734476400000|2024-12-17 23:00:00|1114000|1110000|1117000|1115000|1138000|1136000|1110000|1105000|1510
1734562800000|2024-12-18 23:00:00|1110000|1104000|1108000|1107000|1122000|1120000|1103000|1100000|989
1734649200000|2024-12-19 23:00:00|1100000|1097000|1102000|1100000|1108000|1102000|1075000|1073000|1390
1734908400000|2024-12-22 23:00:00|1105000|1101000|1143000|1141000|1147000|1145000|1104000|1101000|1027
1735254000000|2024-12-26 23:00:00|1145000|1144000|1173000|1171000|1174000|1173000|1145000|1144000|1372
1735513200000|2024-12-29 23:00:00|1170000|1167000|1154000|1152000|1177000|1174000|1152000|1151000|964
1735772400000|2025-01-01 23:00:00|1160000|1155000|1208000|1206000|1209000|1207000|1158000|1154000|1199
1735858800000|2025-01-02 23:00:00|1199000|1195000|1195000|1193000|1209000|1207000|1190000|1184000|1039
1736118000000|2025-01-05 23:00:00|1200000|1195000|1182000|1179000|1201000|1199000|1160000|1157000|1577
1736204400000|2025-01-06 23:00:00|1179000|1173000|1139000|1137000|1179000|1173000|1133000|1131000|1387
1736290800000|2025-01-07 23:00:00|1148000|1140000|1133000|1131000|1151000|1149000|1126000|1125000|814
1736377200000|2025-01-08 23:00:00|1092000|1085000|1075000|1073000|1092000|1085000|1056000|1050000|2341
1736463600000|2025-01-09 23:00:00|1069000|1065000|1075000|1074000|1083000|1081000|1045000|1043000|1824
1736722800000|2025-01-12 23:00:00|1079000|1072000|1029000|1029000|1084000|1078000|1029000|1029000|1787
1736809200000|2025-01-13 23:00:00|1058000|1055000|1046000|1045000|1064000|1058000|1039000|1037000|910
1736895600000|2025-01-14 23:00:00|1050000|1044000|1051000|1049000|1063000|1062000|1044000|1041000|1172
1736982000000|2025-01-15 23:00:00|1039000|1031000|1034000|1032000|1046000|1044000|1024000|1023000|1971
1737068400000|2025-01-16 23:00:00|1030000|1026000|1004000|1002000|1033000|1031000|984000|983500|3226
1737327600000|2025-01-19 23:00:00|999000|995000|1013000|1011000|1026000|1024000|990500|986500|1226
1737414000000|2025-01-20 23:00:00|1014000|1010000|1019000|1017000|1020000|1019000|995000|992000|835
1737500400000|2025-01-21 23:00:00|1021000|1016000|1012000|1010000|1038000|1036000|1010000|1008000|1120
1737586800000|2025-01-22 23:00:00|1013000|1011000|1011000|1009000|1032000|1029000|1009000|1007000|1177
1737673200000|2025-01-23 23:00:00|1016000|1012000|1005000|1004000|1040000|1039000|1005000|1004000|1457
1737932400000|2025-01-26 23:00:00|1009000|1005000|1020000|1019000|1021000|1020000|985500|985000|2951
1738018800000|2025-01-27 23:00:00|1024000|1023000|1005000|1003000|1024000|1023000|1001000|999000|892
1738105200000|2025-01-28 23:00:00|1004000|1000000|1012000|1011000|1022000|1020000|1004000|1000000|1056
1738191600000|2025-01-29 23:00:00|1019000|1012000|1028000|1026000|1032000|1030000|1013000|1012000|996
1738278000000|2025-01-30 23:00:00|1044000|1035000|1040000|1038000|1049000|1047000|1033000|1030000|1178
1738537200000|2025-02-02 23:00:00|1013000|1011000|1026000|1024000|1027000|1025000|990000|989500|1712
1738623600000|2025-02-03 23:00:00|1025000|1020000|1060000|1058000|1063000|1062000|1013000|1011000|1921
1738710000000|2025-02-04 23:00:00|1056000|1051000|1055000|1053000|1069000|1068000|1039000|1037000|1812
1738796400000|2025-02-05 23:00:00|1140000|1133000|1121000|1119000|1164000|1163000|1118000|1114000|5964
1738882800000|2025-02-06 23:00:00|1112000|1109000|1112000|1110000|1131000|1130000|1101000|1099000|3446
1739142000000|2025-02-09 23:00:00|1115000|1112000|1137000|1135000|1140000|1139000|1114000|1112000|2680
1739228400000|2025-02-10 23:00:00|1140000|1137000|1197000|1197000|1206000|1205000|1138000|1134000|3404
1739314800000|2025-02-11 23:00:00|1205000|1204000|1181000|1179000|1223000|1221000|1171000|1168000|2862
1739401200000|2025-02-12 23:00:00|1191000|1180000|1153000|1152000|1191000|1180000|1145000|1143000|2894
1739487600000|2025-02-13 23:00:00|1169000|1160000|1183000|1181000|1191000|1190000|1150000|1147000|1671
1739746800000|2025-02-16 23:00:00|1185000|1179000|1174000|1172000|1197000|1195000|1172000|1170000|1699
1739833200000|2025-02-17 23:00:00|1180000|1176000|1195000|1193000|1200000|1199000|1173000|1171000|1298
1739919600000|2025-02-18 23:00:00|1197000|1195000|1218000|1215000|1229000|1226000|1194000|1192000|2297
1740006000000|2025-02-19 23:00:00|1214000|1210000|1223000|1221000|1240000|1239000|1213000|1210000|2096
1740092400000|2025-02-20 23:00:00|1213000|1201000|1213000|1210000|1248000|1246000|1207000|1201000|3098
1740351600000|2025-02-23 23:00:00|1220000|1214000|1244000|1243000|1264000|1262000|1220000|1214000|2957
1740438000000|2025-02-24 23:00:00|1241000|1239000|1275000|1273000|1279000|1277000|1241000|1239000|1948
1740524400000|2025-02-25 23:00:00|1285000|1280000|1259000|1257000|1299000|1298000|1257000|1256000|2750
1740610800000|2025-02-26 23:00:00|1253000|1252000|1242000|1241000|1259000|1255000|1226000|1225000|1836
1740697200000|2025-02-27 23:00:00|1261000|1249000|1239000|1238000|1261000|1249000|1214000|1212000|2102
1740956400000|2025-03-02 23:00:00|1227000|1226000|1252000|1250000|1277000|1274000|1227000|1226000|2262
1741042800000|2025-03-03 23:00:00|1239000|1236000|1220000|1218000|1240000|1236000|1215000|1214000|2413
1741129200000|2025-03-04 23:00:00|1241000|1235000|1205000|1202000|1250000|1249000|1196000|1195000|2921
1741215600000|2025-03-05 23:00:00|1198000|1195000|1228000|1226000|1231000|1230000|1198000|1195000|2825
1741302000000|2025-03-06 23:00:00|1216000|1210000|1232000|1230000|1244000|1243000|1192000|1190000|3456
1741561200000|2025-03-09 23:00:00|1239000|1238000|1294000|1293000|1308000|1307000|1239000|1237000|4998
1741647600000|2025-03-10 23:00:00|1288000|1285000|1246000|1244000|1292000|1289000|1240000|1238000|3782
1741734000000|2025-03-11 23:00:00|1262000|1258000|1217000|1216000|1279000|1277000|1205000|1203000|2951
1741820400000|2025-03-12 23:00:00|1230000|1224000|1210000|1208000|1238000|1235000|1208000|1207000|2744
1741906800000|2025-03-13 23:00:00|1206000|1203000|1188000|1187000|1206000|1203000|1176000|1174000|3568
1742166000000|2025-03-16 23:00:00|1229000|1224000|1226000|1224000|1236000|1233000|1198000|1197000|4115
1742252400000|2025-03-17 23:00:00|1235000|1231000|1243000|1242000|1264000|1262000|1235000|1230000|3347
1742338800000|2025-03-18 23:00:00|1139000|1136000|1163000|1160000|1166000|1165000|1134000|1131000|3589
1742425200000|2025-03-19 23:00:00|1170000|1163000|1158000|1158000|1170000|1163000|1111000|1110000|2569
1742511600000|2025-03-20 23:00:00|1134000|1126000|1150000|1148000|1161000|1160000|1129000|1126000|2631
1742770800000|2025-03-23 23:00:00|1160000|1156000|1182000|1180000|1194000|1192000|1160000|1156000|2395
1742857200000|2025-03-24 23:00:00|1189000|1185000|1191000|1190000|1201000|1200000|1151000|1149000|2449
1742943600000|2025-03-25 23:00:00|1200000|1198000|1224000|1224000|1231000|1230000|1199000|1197000|2367
1743030000000|2025-03-26 23:00:00|1213000|1211000|1194000|1192000|1220000|1218000|1189000|1188000|1688
1743116400000|2025-03-27 23:00:00|1187000|1184000|1202000|1200000|1225000|1223000|1187000|1183000|1955
1743372000000|2025-03-30 22:00:00|1195000|1190000|1183000|1181000|1199000|1193000|1173000|1171000|1231
1743458400000|2025-03-31 22:00:00|1197000|1188000|1185000|1183000|1210000|1208000|1179000|1178000|1455
1743544800000|2025-04-01 22:00:00|1175000|1172000|1165000|1162000|1195000|1193000|1148000|1147000|2018
1743631200000|2025-04-02 22:00:00|1158000|1102000|1067000|1064000|1158000|1143000|1015000|1013000|4855
1743717600000|2025-04-03 22:00:00|1048000|1034000|950000|948000|1058000|1056000|948000|947000|6453
1743976800000|2025-04-06 22:00:00|898000|889500|989000|989000|1013000|1011000|869500|866000|6983
1744063200000|2025-04-07 22:00:00|996500|990500|985000|983500|1013000|1011000|981500|980500|4774
1744149600000|2025-04-08 22:00:00|934500|930000|909500|908000|965500|963500|904500|903500|4557
1744236000000|2025-04-09 22:00:00|1099000|1032000|979500|978500|1099000|1068000|962500|961500|5521
1744322400000|2025-04-10 22:00:00|979000|975000|1007000|1004000|1008000|1006000|958000|957000|2520
1744581600000|2025-04-13 22:00:00|1038000|1034000|1051000|1049000|1051000|1049000|1027000|1023000|1992
1744668000000|2025-04-14 22:00:00|1052000|1050000|1065000|1063000|1075000|1072000|1052000|1050000|1565
1744754400000|2025-04-15 22:00:00|1057000|1051000|1066000|1065000|1082000|1080000|1042000|1041000|1553
1745272800000|2025-04-21 22:00:00|1050000|1045000|1029000|1027000|1056000|1052000|1013000|1011000|2245
1745359200000|2025-04-22 22:00:00|1069000|1064000|1102000|1100000|1108000|1107000|1069000|1064000|2545
1745445600000|2025-04-23 22:00:00|1088000|1085000|1079000|1077000|1107000|1099000|1070000|1068000|1987
1745532000000|2025-04-24 22:00:00|1096000|1090000|1087000|1085000|1100000|1097000|1073000|1071000|2335
1745791200000|2025-04-27 22:00:00|1082000|1070000|1084000|1082000|1092000|1090000|1061000|1059000|2463
1745877600000|2025-04-28 22:00:00|1077000|1073000|1102000|1101000|1113000|1111000|1075000|1070000|1942
1745964000000|2025-04-29 22:00:00|1109000|1105000|1114000|1112000|1133000|1130000|1098000|1097000|2069
1746050400000|2025-04-30 22:00:00|1129000|1120000|1167000|1164000|1170000|1169000|1125000|1119000|1636
1746136800000|2025-05-01 22:00:00|1170000|1162000|1169000|1167000|1195000|1191000|1150000|1148000|2659
1746396000000|2025-05-04 22:00:00|1179000|1176000|1172000|1172000|1185000|1182000|1169000|1168000|2024
1746482400000|2025-05-05 22:00:00|1174000|1168000|1162000|1160000|1175000|1171000|1149000|1147000|3207
1746568800000|2025-05-06 22:00:00|1126000|1120000|1127000|1125000|1138000|1136000|1081000|1075000|3159
1746655200000|2025-05-07 22:00:00|1147000|1141000|1139000|1136000|1153000|1151000|1094000|1092000|3173
1746741600000|2025-05-08 22:00:00|1150000|1145000|1128000|1125000|1158000|1157000|1118000|1116000|1899
1747000800000|2025-05-11 22:00:00|1170000|1168000|1248000|1246000|1275000|1274000|1170000|1167000|5918
1747087200000|2025-05-12 22:00:00|1233000|1228000|1218000|1215000|1259000|1256000|1209000|1206000|2110
1747173600000|2025-05-13 22:00:00|1236000|1230000|1269000|1266000|1279000|1276000|1235000|1229000|2359
1747260000000|2025-05-14 22:00:00|1249000|1246000|1264000|1262000|1271000|1270000|1239000|1235000|1311
1747346400000|2025-05-15 22:00:00|1262000|1260000|1259000|1256000|1279000|1278000|1258000|1256000|3600
1747605600000|2025-05-18 22:00:00|1264000|1261000|1257000|1255000|1269000|1265000|1226000|1224000|1387
1747692000000|2025-05-19 22:00:00|1259000|1254000|1249000|1247000|1260000|1258000|1246000|1244000|1153
1747778400000|2025-05-20 22:00:00|1254000|1251000|1245000|1242000|1261000|1258000|1229000|1228000|1340
1747864800000|2025-05-21 22:00:00|1242000|1240000|1246000|1243000|1259000|1257000|1239000|1236000|1207
1747951200000|2025-05-22 22:00:00|1253000|1248000|1234000|1232000|1282000|1280000|1200000|1198000|4230
1748210400000|2025-05-25 22:00:00|1253000|1251000|1229000|1227000|1267000|1263000|1224000|1221000|1595
1748296800000|2025-05-26 22:00:00|1228000|1225000|1197000|1195000|1228000|1225000|1190000|1188000|2071
1748383200000|2025-05-27 22:00:00|1198000|1193000|1164000|1162000|1204000|1201000|1134000|1132000|3381
1748815200000|2025-06-01 22:00:00|1137000|1128000|1194000|1192000|1206000|1204000|1133000|1128000|1750
1748901600000|2025-06-02 22:00:00|1192000|1184000|1164000|1162000|1192000|1189000|1155000|1153000|1413
1748988000000|2025-06-03 22:00:00|1185000|1184000|1182000|1180000|1192000|1190000|1170000|1167000|1178
1749160800000|2025-06-05 22:00:00|1198000|1190000|1221000|1218000|1227000|1225000|1196000|1190000|1175
1749506400000|2025-06-09 22:00:00|1220000|1214000|1202000|1200000|1235000|1231000|1199000|1197000|1170
1749592800000|2025-06-10 22:00:00|1210000|1205000|1205000|1203000|1219000|1218000|1199000|1198000|1250
1749679200000|2025-06-11 22:00:00|1196000|1191000|1201000|1200000|1208000|1206000|1190000|1188000|1253
1749765600000|2025-06-12 22:00:00|1199000|1191000|1245000|1243000|1263000|1262000|1198000|1191000|3152
1750024800000|2025-06-15 22:00:00|1260000|1256000|1227000|1225000|1275000|1272000|1224000|1222000|1725
1750111200000|2025-06-16 22:00:00|1216000|1215000|1203000|1201000|1233000|1230000|1200000|1199000|2052
1750197600000|2025-06-17 22:00:00|1201000|1190000|1202000|1200000|1203000|1202000|1185000|1184000|1570
1750284000000|2025-06-18 22:00:00|1186000|1184000|1185000|1182000|1202000|1199000|1174000|1172000|1089
1750370400000|2025-06-19 22:00:00|1191000|1184000|1164000|1162000|1192000|1186000|1158000|1156000|1357
1750629600000|2025-06-22 22:00:00|1169000|1164000|1183000|1180000|1187000|1185000|1159000|1155000|1632
1750716000000|2025-06-23 22:00:00|1169000|1163000|1164000|1162000|1169000|1165000|1137000|1135000|2228
1750802400000|2025-06-24 22:00:00|1170000|1161000|1162000|1160000|1184000|1183000|1158000|1157000|1616
1750888800000|2025-06-25 22:00:00|1173000|1170000|1168000|1166000|1178000|1177000|1163000|1161000|939
1750975200000|2025-06-26 22:00:00|1167000|1163000|1200000|1199000|1208000|1206000|1167000|1163000|1555
1751234400000|2025-06-29 22:00:00|1213000|1208000|1174000|1172000|1213000|1208000|1164000|1163000|1159
1751320800000|2025-06-30 22:00:00|1177000|1174000|1162000|1159000|1192000|1191000|1153000|1152000|1218
1751407200000|2025-07-01 22:00:00|1179000|1167000|1192000|1190000|1205000|1203000|1166000|1163000|1520
1751493600000|2025-07-02 22:00:00|1200000|1189000|1181000|1180000|1210000|1207000|1163000|1161000|1553
1751580000000|2025-07-03 22:00:00|1179000|1170000|1163000|1161000|1179000|1175000|1154000|1152000|1239
1751839200000|2025-07-06 22:00:00|1165000|1163000|1198000|1196000|1201000|1200000|1164000|1160000|1307
1751925600000|2025-07-07 22:00:00|1197000|1194000|1230000|1228000|1244000|1243000|1196000|1192000|1944
1752012000000|2025-07-08 22:00:00|1237000|1232000|1230000|1228000|1249000|1246000|1225000|1224000|1366
1752098400000|2025-07-09 22:00:00|1238000|1232000|1236000|1234000|1244000|1242000|1223000|1220000|1024
1752184800000|2025-07-10 22:00:00|1237000|1232000|1240000|1238000|1265000|1263000|1236000|1232000|875
1752444000000|2025-07-13 22:00:00|1232000|1230000|1232000|1230000|1241000|1239000|1226000|1224000|757
1752530400000|2025-07-14 22:00:00|1248000|1233000|1249000|1248000|1259000|1256000|1237000|1232000|948
1752616800000|2025-07-15 22:00:00|1253000|1246000|1272000|1270000|1279000|1277000|1240000|1238000|1235
1752703200000|2025-07-16 22:00:00|1279000|1277000|1280000|1278000|1294000|1292000|1273000|1272000|1304
1752789600000|2025-07-17 22:00:00|1284000|1277000|1284000|1282000|1290000|1288000|1269000|1266000|1317
1753048800000|2025-07-20 22:00:00|1287000|1285000|1287000|1285000|1298000|1297000|1281000|1279000|2392
1753135200000|2025-07-21 22:00:00|1290000|1286000|1291000|1290000|1298000|1297000|1266000|1265000|1539
1753221600000|2025-07-22 22:00:00|1298000|1293000|1337000|1335000|1345000|1344000|1294000|1290000|2037
1753308000000|2025-07-23 22:00:00|1346000|1339000|1346000|1343000|1376000|1374000|1335000|1331000|1592
1753394400000|2025-07-24 22:00:00|1349000|1346000|1367000|1366000|1370000|1368000|1343000|1342000|1442
1753653600000|2025-07-27 22:00:00|1370000|1366000|1337000|1335000|1390000|1388000|1333000|1332000|1564
1753740000000|2025-07-28 22:00:00|1343000|1340000|1323000|1321000|1351000|1349000|1315000|1314000|1947
1753826400000|2025-07-29 22:00:00|1311000|1308000|1308000|1306000|1314000|1309000|1281000|1279000|1460
1753912800000|2025-07-30 22:00:00|1300000|1292000|1291000|1289000|1320000|1319000|1288000|1286000|1438
1753999200000|2025-07-31 22:00:00|1280000|1278000|1261000|1259000|1294000|1290000|1255000|1254000|1867
1754258400000|2025-08-03 22:00:00|1265000|1262000|1282000|1280000|1287000|1283000|1264000|1262000|1141
1754344800000|2025-08-04 22:00:00|1284000|1282000|1297000|1295000|1313000|1311000|1261000|1259000|1430
1754431200000|2025-08-05 22:00:00|1304000|1298000|1307000|1305000|1323000|1321000|1304000|1298000|1910
1754517600000|2025-08-06 22:00:00|1375000|1368000|1368000|1366000|1403000|1401000|1328000|1325000|3626
1754604000000|2025-08-07 22:00:00|1378000|1371000|1374000|1372000|1400000|1397000|1362000|1360000|1780
1754863200000|2025-08-10 22:00:00|1375000|1370000|1377000|1375000|1379000|1377000|1358000|1356000|1115
1754949600000|2025-08-11 22:00:00|1386000|1381000|1444000|1442000|1454000|1452000|1385000|1381000|3286
1755036000000|2025-08-12 22:00:00|1440000|1438000|1442000|1440000|1453000|1452000|1431000|1429000|1036
1755122400000|2025-08-13 22:00:00|1450000|1444000|1410000|1409000|1450000|1445000|1401000|1399000|1402
1755208800000|2025-08-14 22:00:00|1400000|1398000|1392000|1390000|1411000|1408000|1386000|1385000|1527
1755468000000|2025-08-17 22:00:00|1381000|1373000|1350000|1347000|1382000|1380000|1345000|1343000|1244
1755554400000|2025-08-18 22:00:00|1352000|1346000|1368000|1366000|1382000|1380000|1351000|1346000|981
1755640800000|2025-08-19 22:00:00|1370000|1363000|1354000|1351000|1382000|1380000|1353000|1351000|1695
1755727200000|2025-08-20 22:00:00|1355000|1354000|1370000|1368000|1371000|1369000|1350000|1349000|991
1755813600000|2025-08-21 22:00:00|1375000|1374000|1372000|1369000|1391000|1388000|1369000|1368000|1162
1756072800000|2025-08-24 22:00:00|1374000|1371000|1341000|1339000|1380000|1377000|1340000|1338000|1177
1756159200000|2025-08-25 22:00:00|1329000|1323000|1352000|1350000|1353000|1352000|1326000|1323000|1060
1756245600000|2025-08-26 22:00:00|1355000|1349000|1343000|1341000|1368000|1367000|1341000|1340000|893
1756332000000|2025-08-27 22:00:00|1358000|1347000|1325000|1323000|1370000|1368000|1318000|1317000|1526
1756418400000|2025-08-28 22:00:00|1320000|1321000|1308000|1305000|1338000|1336000|1305000|1304000|1520
1756677600000|2025-08-31 22:00:00|1304000|1303000|1329000|1327000|1338000|1336000|1304000|1303000|2134
1756764000000|2025-09-01 22:00:00|1337000|1333000|1330000|1328000|1346000|1344000|1326000|1324000|1301
1756850400000|2025-09-02 22:00:00|1335000|1330000|1319000|1317000|1352000|1350000|1316000|1315000|1137
1756936800000|2025-09-03 22:00:00|1328000|1318000|1346000|1344000|1351000|1349000|1328000|1318000|942
1757023200000|2025-09-04 22:00:00|1348000|1345000|1341000|1340000|1362000|1361000|1337000|1336000|999
1757282400000|2025-09-07 22:00:00|1357000|1352000|1340000|1338000|1363000|1361000|1335000|1334000|828
1757368800000|2025-09-08 22:00:00|1348000|1342000|1308000|1306000|1355000|1354000|1304000|1303000|1753
1757455200000|2025-09-09 22:00:00|1320000|1311000|1306000|1304000|1326000|1324000|1291000|1289000|1637
1757541600000|2025-09-10 22:00:00|1283000|1280000|1321000|1319000|1322000|1320000|1277000|1272000|1280
1757628000000|2025-09-11 22:00:00|1333000|1328000|1329000|1327000|1341000|1337000|1313000|1312000|972
1757887200000|2025-09-14 22:00:00|1326000|1322000|1346000|1344000|1352000|1350000|1326000|1322000|1115
1757973600000|2025-09-15 22:00:00|1354000|1350000|1390000|1388000|1403000|1401000|1352000|1350000|1921
1758060000000|2025-09-16 22:00:00|1394000|1390000|1398000|1396000|1409000|1408000|1385000|1384000|1075
1758146400000|2025-09-17 22:00:00|1389000|1381000|1378000|1376000|1397000|1392000|1377000|1375000|1154
1758232800000|2025-09-18 22:00:00|1386000|1379000|1286000|1285000|1386000|1379000|1282000|1281000|3051
1758492000000|2025-09-21 22:00:00|1284000|1281000|1287000|1285000|1296000|1294000|1277000|1276000|1316
1758578400000|2025-09-22 22:00:00|1277000|1271000|1308000|1307000|1308000|1307000|1272000|1270000|1380
1758664800000|2025-09-23 22:00:00|1306000|1293000|1310000|1308000|1314000|1313000|1294000|1292000|1071
1758751200000|2025-09-24 22:00:00|1306000|1302000|1286000|1284000|1316000|1314000|1280000|1279000|996
1758837600000|2025-09-25 22:00:00|1285000|1283000|1276000|1275000|1292000|1288000|1261000|1257000|1159
1759096800000|2025-09-28 22:00:00|1270000|1263000|1270000|1268000|1284000|1283000|1261000|1259000|1193
1759183200000|2025-09-29 22:00:00|1260000|1259000|1242000|1240000|1268000|1264000|1229000|1227000|1339
1759269600000|2025-09-30 22:00:00|1240000|1234000|1256000|1254000|1257000|1255000|1232000|1230000|1316
1759356000000|2025-10-01 22:00:00|1260000|1257000|1255000|1252000|1278000|1276000|1250000|1249000|960
1759442400000|2025-10-02 22:00:00|1256000|1255000|1268000|1267000|1277000|1275000|1256000|1255000|1205
1759701600000|2025-10-05 22:00:00|1265000|1260000|1263000|1261000|1265000|1262000|1236000|1235000|1715
1759788000000|2025-10-06 22:00:00|1267000|1265000|1270000|1267000|1275000|1272000|1252000|1250000|1238
1759874400000|2025-10-07 22:00:00|1269000|1263000|1251000|1248000|1270000|1268000|1242000|1241000|2238
1759960800000|2025-10-08 22:00:00|1226000|1225000|1205000|1202000|1240000|1239000|1200000|1198000|2414
1760047200000|2025-10-09 22:00:00|1204000|1200000|1206000|1205000|1230000|1228000|1199000|1192000|1707