1280095200000|2010-07-25 22:00:00|1059.35|1057.85|1058.35|1056.85|1060.95|1059.45|1056.15|1054.65|0
1280181600000|2010-07-26 22:00:00|1058.45|1056.95|1061.15|1059.65|1069.05|1068.55|1056.05|1054.55|0
1280268000000|2010-07-27 22:00:00|1061.25|1059.75|1047.45|1045.95|1067.55|1067.05|1045.45|1043.95|0
1280354400000|2010-07-28 22:00:00|1047.25|1045.75|1044.85|1043.35|1060.55|1060.05|1037.85|1036.35|0
1280440800000|2010-07-29 22:00:00|1044.65|1043.15|1050.35|1048.85|1055.75|1055.25|1037.55|1037.05|0
1280613600000|2010-07-31 22:00:00|1050.05|1048.55|1053.15|1051.65|1054.55|1053.05|1049.65|1048.15|0
1280700000000|2010-08-01 22:00:00|1053.35|1051.85|1079.95|1078.45|1082.65|1081.15|1052.25|1051.45|0
1280786400000|2010-08-02 22:00:00|1080.15|1078.65|1072.55|1071.05|1080.35|1078.85|1067.55|1067.05|0
1280872800000|2010-08-03 22:00:00|1072.35|1070.85|1073.45|1071.95|1075.65|1075.15|1063.45|1062.95|0
1280959200000|2010-08-04 22:00:00|1073.35|1071.85|1079.55|1078.05|1084.15|1083.65|1068.65|1068.15|0
1281218400000|2010-08-07 22:00:00|1077.75|1076.25|1076.75|1075.25|1079.15|1077.65|1076.55|1075.05|0
1281304800000|2010-08-08 22:00:00|1076.55|1075.05|1073.25|1071.75|1080.45|1078.95|1066.85|1066.35|0
1281391200000|2010-08-09 22:00:00|1073.45|1071.95|1069.55|1068.05|1073.45|1071.95|1059.65|1059.15|0
1281477600000|2010-08-10 22:00:00|1069.65|1068.15|1024.95|1023.45|1069.85|1068.35|1022.35|1020.85|0
1281564000000|2010-08-11 22:00:00|1025.25|1023.75|1030.85|1029.35|1043.25|1042.75|1022.75|1022.25|0
1281823200000|2010-08-14 22:00:00|1036.55|1035.05|1036.15|1034.65|1036.55|1035.05|1035.05|1033.55|0
1281909600000|2010-08-15 22:00:00|1035.95|1034.45|1049.35|1047.85|1051.15|1049.65|1025.85|1025.35|0
1281996000000|2010-08-16 22:00:00|1049.15|1047.65|1052.55|1051.05|1059.35|1057.85|1045.95|1045.35|0
1282082400000|2010-08-17 22:00:00|1052.45|1050.95|1055.05|1053.55|1065.25|1063.75|1049.65|1048.15|0
1282168800000|2010-08-18 22:00:00|1055.15|1053.65|1037.85|1036.35|1061.95|1061.45|1034.65|1033.15|0
1282428000000|2010-08-21 22:00:00|1023.05|1021.55|1026.05|1024.55|1026.75|1025.25|1022.15|1020.65|0
1282514400000|2010-08-22 22:00:00|1025.85|1024.35|1017.05|1015.55|1030.25|1029.75|1014.05|1013.55|0
1282600800000|2010-08-23 22:00:00|1016.75|1015.25|1000.25|998.75|1018.15|1016.65|993.55|993.05|0
1282687200000|2010-08-24 22:00:00|1000.15|998.65|1001.55|1000.05|1012.05|1011.55|982.15|981.65|0
1282773600000|2010-08-25 22:00:00|1001.85|1000.35|998.85|997.35|1009.75|1009.25|996.95|995.45|0
1283032800000|2010-08-28 22:00:00|1025.95|1024.45|1027.65|1026.15|1029.75|1028.25|1025.25|1023.75|0
1283119200000|2010-08-29 22:00:00|1027.85|1026.35|998.45|996.95|1033.35|1031.85|997.55|996.05|0
1283205600000|2010-08-30 22:00:00|998.55|997.05|1010.85|1009.35|1015.45|1013.95|990.55|989.05|0
1283292000000|2010-08-31 22:00:00|1010.95|1009.45|1051.85|1050.35|1053.55|1052.05|1009.05|1007.75|0
1283378400000|2010-09-01 22:00:00|1051.55|1050.05|1049.15|1047.65|1053.25|1051.75|1039.75|1039.25|0
1283464800000|2010-09-02 22:00:00|1048.95|1047.45|1051.45|1049.95|1058.25|1057.75|1041.25|1040.75|0
1283637600000|2010-09-04 22:00:00|1050.55|1049.05|1050.65|1049.15|1050.85|1049.35|1049.15|1047.65|0
1283724000000|2010-09-05 22:00:00|1050.45|1048.95|1052.95|1051.45|1053.75|1053.25|1047.75|1047.25|0
1283810400000|2010-09-06 22:00:00|1052.85|1051.35|1045.45|1043.95|1055.35|1053.85|1041.95|1041.45|0
1283896800000|2010-09-07 22:00:00|1045.35|1043.85|1059.75|1058.25|1062.95|1061.45|1040.05|1039.55|0
1283983200000|2010-09-08 22:00:00|1059.85|1058.35|1061.55|1060.05|1069.05|1068.55|1054.55|1054.05|0
1284069600000|2010-09-09 22:00:00|1061.65|1060.15|1066.55|1065.05|1072.75|1072.25|1060.05|1058.55|0
1284242400000|2010-09-11 22:00:00|1066.75|1065.25|1066.75|1065.25|1066.75|1065.25|1066.35|1064.85|0
1284328800000|2010-09-12 22:00:00|1066.55|1065.05|1083.05|1081.55|1084.75|1083.25|1066.35|1064.85|0
1284415200000|2010-09-13 22:00:00|1083.25|1081.75|1079.75|1078.25|1088.15|1086.65|1074.95|1074.45|0
1284501600000|2010-09-14 22:00:00|1079.55|1078.05|1084.15|1082.65|1087.65|1087.15|1074.55|1074.05|0
1284588000000|2010-09-15 22:00:00|1084.05|1082.55|1084.75|1083.25|1087.65|1086.15|1074.95|1074.45|0
1284674400000|2010-09-16 22:00:00|1082.65|1081.15|1083.95|1082.45|1086.25|1084.75|1082.45|1080.95|0
1284847200000|2010-09-18 22:00:00|1084.25|1082.75|1078.55|1077.05|1084.25|1082.75|1078.35|1076.85|0
1284933600000|2010-09-19 22:00:00|1078.75|1077.25|1094.95|1093.45|1098.85|1097.35|1078.35|1076.85|0
1285020000000|2010-09-20 22:00:00|1095.15|1093.65|1093.25|1091.75|1102.35|1100.85|1090.15|1088.65|0
1285106400000|2010-09-21 22:00:00|1093.35|1091.85|1090.65|1089.15|1098.45|1096.95|1078.65|1078.15|0
1285192800000|2010-09-22 22:00:00|1070.15|1068.65|1068.55|1067.05|1070.35|1068.85|1065.95|1064.45|0
1285452000000|2010-09-25 22:00:00|1094.65|1094.15|1099.65|1098.15|1101.25|1099.75|1094.65|1094.15|0
1285538400000|2010-09-26 22:00:00|1099.85|1098.35|1084.45|1082.95|1100.55|1099.05|1084.05|1082.55|0
1285624800000|2010-09-27 22:00:00|1091.45|1089.95|1090.75|1089.25|1091.45|1089.95|1090.65|1089.15|0
1285711200000|2010-09-28 22:00:00|1090.65|1089.15|1085.85|1084.35|1093.85|1092.45|1078.95|1078.45|0
1285797600000|2010-09-29 22:00:00|1086.05|1084.55|1088.45|1086.95|1101.15|1100.65|1079.15|1077.65|0
1286056800000|2010-10-02 22:00:00|1084.75|1083.25|1081.55|1080.05|1085.35|1083.85|1081.45|1079.95|0
1286143200000|2010-10-03 22:00:00|1081.65|1080.15|1069.55|1068.05|1085.55|1084.05|1062.65|1061.15|0
1286229600000|2010-10-04 22:00:00|1069.75|1068.25|1092.55|1091.05|1095.65|1094.15|1061.35|1060.85|0
1286316000000|2010-10-05 22:00:00|1092.25|1090.75|1088.55|1087.05|1097.15|1096.15|1084.75|1083.25|0
1286402400000|2010-10-06 22:00:00|1088.75|1087.25|1089.55|1088.05|1092.35|1091.85|1081.85|1080.65|0
1286488800000|2010-10-07 22:00:00|1089.65|1088.15|1086.65|1085.15|1092.05|1090.55|1077.55|1077.05|0
1286661600000|2010-10-09 22:00:00|1086.45|1084.95|1087.85|1086.35|1088.25|1086.75|1085.35|1083.85|0
1286748000000|2010-10-10 22:00:00|1088.25|1086.75|1091.25|1089.75|1094.25|1093.75|1085.15|1083.65|0
1286834400000|2010-10-11 22:00:00|1091.55|1090.05|1092.55|1091.05|1094.75|1093.25|1076.55|1076.05|0
1286920800000|2010-10-12 22:00:00|1092.35|1090.85|1101.75|1100.25|1108.35|1107.85|1090.85|1089.95|0
1287007200000|2010-10-13 22:00:00|1101.65|1100.15|1101.35|1099.85|1109.25|1108.75|1090.45|1088.95|0
1287266400000|2010-10-16 22:00:00|1101.05|1099.55|1100.75|1099.25|1101.35|1099.85|1100.05|1098.55|0
1287352800000|2010-10-17 22:00:00|1100.45|1098.95|1093.75|1092.25|1102.95|1101.45|1086.75|1086.25|0
1287439200000|2010-10-18 22:00:00|1093.95|1092.45|1092.25|1090.75|1110.15|1109.65|1087.05|1085.55|0
1287525600000|2010-10-19 22:00:00|1092.05|1090.55|1101.35|1099.85|1102.75|1101.25|1089.75|1089.25|0
1287612000000|2010-10-20 22:00:00|1101.25|1099.75|1110.55|1109.05|1118.25|1117.75|1096.05|1095.55|0
1287698400000|2010-10-21 22:00:00|1110.35|1108.85|1113.85|1112.35|1118.05|1117.55|1109.55|1108.85|0
1287871200000|2010-10-23 22:00:00|1113.65|1112.15|1114.15|1112.65|1115.95|1114.45|1113.65|1112.15|0
1287957600000|2010-10-24 22:00:00|1113.85|1112.35|1110.75|1109.25|1124.25|1122.75|1107.75|1107.25|0
1288044000000|2010-10-25 22:00:00|1110.55|1109.05|1108.35|1106.85|1111.85|1110.35|1100.85|1100.35|0
1288130400000|2010-10-26 22:00:00|1108.55|1107.05|1109.35|1107.85|1112.75|1112.25|1101.25|1099.75|0
1288216800000|2010-10-27 22:00:00|1109.45|1107.95|1091.55|1090.05|1113.85|1112.35|1086.75|1085.25|0
1288476000000|2010-10-30 22:00:00|1090.55|1089.05|1094.85|1093.35|1096.15|1094.65|1090.35|1088.85|0
1288566000000|2010-10-31 23:00:00|1095.05|1093.55|1085.15|1083.65|1101.75|1100.25|1080.95|1079.45|0
1288652400000|2010-11-01 23:00:00|1085.35|1083.85|1099.75|1098.25|1099.95|1098.45|1085.35|1083.85|0
1288738800000|2010-11-02 23:00:00|1099.95|1098.45|1099.25|1097.75|1102.35|1100.85|1086.35|1084.85|0
1288825200000|2010-11-03 23:00:00|1099.05|1097.55|1113.05|1111.55|1115.65|1115.15|1097.85|1096.35|0
1288911600000|2010-11-04 23:00:00|1113.15|1111.65|1104.05|1102.55|1117.25|1115.75|1093.85|1093.35|0
1289170800000|2010-11-07 23:00:00|1101.65|1100.15|1106.75|1105.25|1109.25|1107.85|1097.55|1096.05|0
1289257200000|2010-11-08 23:00:00|1106.55|1105.05|1106.95|1105.45|1116.15|1115.65|1102.75|1101.25|0
1289343600000|2010-11-09 23:00:00|1107.25|1105.75|1106.05|1104.55|1114.75|1113.25|1101.35|1100.85|0
1289430000000|2010-11-10 23:00:00|1106.35|1104.85|1107.85|1106.35|1112.85|1111.35|1097.65|1097.15|0
1289516400000|2010-11-11 23:00:00|1107.55|1106.05|1090.55|1089.05|1108.15|1106.65|1085.85|1085.35|0
1289775600000|2010-11-14 23:00:00|1091.25|1089.75|1098.35|1096.85|1106.15|1104.65|1088.35|1087.85|0
1289862000000|2010-11-15 23:00:00|1098.55|1097.05|1081.65|1080.15|1099.55|1098.05|1077.05|1075.55|0
1289948400000|2010-11-16 23:00:00|1082.35|1080.85|1086.45|1084.95|1089.75|1089.25|1077.15|1076.65|0
1290034800000|2010-11-17 23:00:00|1086.65|1085.15|1110.35|1108.85|1110.35|1108.85|1086.45|1084.95|0
1290121200000|2010-11-18 23:00:00|1110.15|1108.65|1113.35|1111.85|1114.85|1113.35|1101.65|1101.15|0
1290380400000|2010-11-21 23:00:00|1117.05|1115.55|1110.55|1109.05|1119.85|1118.35|1098.65|1097.15|0
1290466800000|2010-11-22 23:00:00|1110.35|1108.85|1088.95|1087.45|1110.85|1109.35|1085.95|1084.45|0
1290553200000|2010-11-23 23:00:00|1089.15|1087.65|1102.95|1101.45|1104.95|1103.45|1082.65|1082.15|0
1290639600000|2010-11-24 23:00:00|1103.15|1101.65|1110.25|1108.75|1112.65|1111.65|1100.05|1099.35|0
1290726000000|2010-11-25 23:00:00|1109.35|1107.85|1107.55|1106.05|1114.65|1114.15|1100.45|1099.95|0
1290985200000|2010-11-28 23:00:00|1112.25|1110.75|1111.45|1109.95|1121.45|1120.95|1098.85|1097.35|0
1291071600000|2010-11-29 23:00:00|1111.25|1109.75|1109.65|1108.15|1116.45|1114.95|1096.15|1095.65|0
1291158000000|2010-11-30 23:00:00|1109.95|1108.45|1137.65|1136.15|1139.15|1137.65|1108.05|1106.55|0
1291244400000|2010-12-01 23:00:00|1137.95|1136.45|1145.25|1143.75|1145.45|1144.65|1129.45|1128.95|0
1291330800000|2010-12-02 23:00:00|1144.75|1143.25|1152.15|1150.65|1153.75|1152.25|1135.35|1134.85|0
1291590000000|2010-12-05 23:00:00|1151.75|1150.25|1144.05|1142.55|1154.75|1153.25|1141.15|1140.65|0
1291676400000|2010-12-06 23:00:00|1145.15|1143.65|1142.35|1140.85|1157.35|1156.85|1142.15|1140.65|0
1291762800000|2010-12-07 23:00:00|1142.15|1140.65|1149.95|1148.45|1150.35|1149.85|1140.05|1138.55|0
1291849200000|2010-12-08 23:00:00|1150.15|1148.65|1134.95|1133.45|1156.65|1155.15|1129.15|1127.65|0
1291935600000|2010-12-09 23:00:00|1135.15|1133.65|1144.75|1143.25|1145.35|1143.85|1133.75|1132.95|0
1292194800000|2010-12-12 23:00:00|1146.25|1144.75|1145.55|1144.05|1150.85|1150.35|1141.55|1140.05|0
1292281200000|2010-12-13 23:00:00|1145.35|1143.85|1152.15|1150.65|1156.75|1155.25|1143.45|1141.95|0
1292367600000|2010-12-14 23:00:00|1152.55|1151.05|1154.45|1152.95|1159.05|1158.55|1146.05|1144.55|0
1292454000000|2010-12-15 23:00:00|1154.25|1152.75|1155.65|1154.15|1157.85|1157.35|1149.45|1148.95|0
1292540400000|2010-12-16 23:00:00|1155.85|1154.35|1154.85|1153.35|1157.95|1156.75|1148.45|1147.95|0
1292799600000|2010-12-19 23:00:00|1156.15|1154.65|1154.35|1152.85|1160.85|1160.35|1149.45|1148.95|0
1292886000000|2010-12-20 23:00:00|1154.55|1153.05|1166.15|1164.65|1167.35|1166.35|1153.75|1152.25|0
1292972400000|2010-12-21 23:00:00|1166.35|1164.85|1163.85|1162.35|1169.75|1169.25|1106.85|1106.35|0
1293058800000|2010-12-22 23:00:00|1163.65|1162.15|1159.85|1158.35|1165.05|1163.55|1155.85|1155.25|0
1293404400000|2010-12-26 23:00:00|1157.45|1155.95|1160.55|1159.05|1163.05|1161.55|1153.55|1152.05|0
1293490800000|2010-12-27 23:00:00|1160.35|1158.85|1159.05|1157.55|1163.35|1162.85|1157.55|1156.15|0
1293577200000|2010-12-28 23:00:00|1159.35|1157.85|1162.75|1161.25|1165.35|1164.85|1158.95|1157.45|0
1293663600000|2010-12-29 23:00:00|1162.55|1161.05|1157.75|1156.25|1165.35|1164.85|1155.65|1154.15|0
1293750000000|2010-12-30 23:00:00|1157.85|1156.35|1160.05|1158.55|1160.25|1158.75|1153.35|1151.85|0
1294009200000|2011-01-02 23:00:00|1158.75|1157.25|1174.65|1173.15|1180.25|1178.75|1158.05|1156.55|0
1294095600000|2011-01-03 23:00:00|1174.85|1173.35|1168.65|1167.15|1181.05|1180.55|1162.95|1161.45|0
1294182000000|2011-01-04 23:00:00|1168.45|1166.95|1166.05|1164.55|1168.65|1167.15|1149.15|1148.15|0
1294268400000|2011-01-05 23:00:00|1165.85|1164.35|1161.95|1160.45|1174.05|1172.55|1159.05|1157.55|0
1294354800000|2011-01-06 23:00:00|1162.65|1161.15|1159.85|1158.35|1165.75|1164.95|1151.95|1151.45|0
1294614000000|2011-01-09 23:00:00|1158.95|1157.45|1156.15|1154.65|1160.85|1160.35|1149.65|1149.15|0
1294700400000|2011-01-10 23:00:00|1155.95|1154.45|1172.85|1171.35|1175.65|1174.95|1101.55|1101.05|0
1294786800000|2011-01-11 23:00:00|1172.65|1171.15|1173.05|1171.55|1177.95|1177.45|1172.55|1171.05|0
1294873200000|2011-01-12 23:00:00|1172.85|1171.35|1175.55|1174.05|1179.45|1178.95|1169.35|1167.85|0
1294959600000|2011-01-13 23:00:00|1175.35|1173.85|1178.75|1177.25|1178.75|1177.25|1163.15|1162.65|0
1295218800000|2011-01-16 23:00:00|1179.55|1178.05|1171.25|1169.75|1180.25|1178.75|1163.75|1163.25|0
1295305200000|2011-01-17 23:00:00|1171.45|1169.95|1180.65|1179.15|1182.85|1181.35|1170.25|1168.75|0
1295391600000|2011-01-18 23:00:00|1180.45|1178.95|1154.95|1153.45|1182.75|1181.65|1152.25|1150.75|0
1295478000000|2011-01-19 23:00:00|1154.75|1153.25|1144.65|1143.15|1157.65|1156.45|1136.75|1135.25|0
1295564400000|2011-01-20 23:00:00|1144.45|1142.95|1154.05|1152.55|1157.35|1156.85|1138.15|1137.65|0
1295823600000|2011-01-23 23:00:00|1152.75|1151.25|1153.65|1152.15|1159.25|1158.75|1138.85|1138.35|0
1295910000000|2011-01-24 23:00:00|1153.45|1151.95|1158.85|1157.35|1160.15|1158.65|1149.05|1148.55|0
1295996400000|2011-01-25 23:00:00|1159.05|1157.55|1173.55|1172.05|1177.55|1176.35|1156.55|1156.05|0
1296082800000|2011-01-26 23:00:00|1173.75|1172.25|1170.15|1168.65|1176.75|1175.25|1166.05|1165.55|0
1296169200000|2011-01-27 23:00:00|1170.35|1168.85|1145.25|1143.75|1170.75|1169.25|1144.95|1143.45|0
1296428400000|2011-01-30 23:00:00|1145.45|1143.95|1148.45|1146.95|1152.45|1150.95|1138.25|1136.75|0
1296514800000|2011-01-31 23:00:00|1148.65|1147.15|1149.15|1147.65|1156.15|1155.65|1142.15|1141.65|0
1296601200000|2011-02-01 23:00:00|1149.35|1147.85|1126.75|1125.25|1153.85|1153.35|1120.15|1119.65|0
1296687600000|2011-02-02 23:00:00|1126.95|1125.45|1146.75|1145.25|1147.65|1146.15|1124.15|1122.65|0
1296774000000|2011-02-03 23:00:00|1146.55|1145.05|1142.85|1141.35|1147.85|1146.35|1132.85|1132.35|0
1297033200000|2011-02-06 23:00:00|1142.65|1141.15|1138.85|1137.35|1149.45|1148.95|1136.95|1135.95|0
1297119600000|2011-02-07 23:00:00|1138.65|1137.15|1136.05|1134.55|1144.45|1143.95|1127.15|1126.65|0
1297206000000|2011-02-08 23:00:00|1135.85|1134.35|1136.45|1134.95|1139.05|1137.55|1130.45|1129.95|0
1297292400000|2011-02-09 23:00:00|1136.65|1135.15|1126.45|1124.95|1138.65|1137.15|1122.25|1121.75|0
1297378800000|2011-02-10 23:00:00|1126.95|1125.45|1142.05|1140.55|1142.15|1140.65|1117.95|1117.45|0
1297638000000|2011-02-13 23:00:00|1140.55|1139.05|1134.75|1133.25|1147.05|1146.55|1134.55|1133.05|0
1297724400000|2011-02-14 23:00:00|1134.95|1133.45|1126.15|1124.65|1138.05|1137.55|1119.45|1118.95|0
1297810800000|2011-02-15 23:00:00|1125.95|1124.45|1127.55|1126.05|1133.55|1133.05|1124.25|1122.75|0
1297897200000|2011-02-16 23:00:00|1127.75|1126.25|1109.85|1108.35|1132.55|1132.05|1104.05|1103.55|0
1297983600000|2011-02-17 23:00:00|1110.05|1108.55|1120.65|1119.15|1120.65|1119.15|1106.05|1105.55|0
1298242800000|2011-02-20 23:00:00|1120.05|1118.55|1113.25|1111.75|1124.75|1124.25|1108.75|1108.25|0
1298329200000|2011-02-21 23:00:00|1112.05|1110.55|1104.55|1103.05|1116.55|1116.05|1100.75|1100.25|0
1298415600000|2011-02-22 23:00:00|1104.35|1102.85|1096.35|1094.85|1111.55|1110.05|1089.85|1088.45|0
1298502000000|2011-02-23 23:00:00|1096.55|1095.05|1104.85|1103.35|1109.75|1109.25|1084.95|1084.45|0
1298588400000|2011-02-24 23:00:00|1105.25|1103.75|1119.95|1118.45|1121.35|1119.85|1100.75|1100.25|0
1298847600000|2011-02-27 23:00:00|1119.35|1117.85|1128.35|1126.85|1132.45|1131.95|1112.25|1111.75|0
1298934000000|2011-02-28 23:00:00|1128.55|1127.05|1105.05|1103.55|1139.95|1139.45|1104.45|1102.95|0
1299020400000|2011-03-01 23:00:00|1105.45|1103.95|1101.05|1099.55|1112.75|1112.25|1099.35|1097.85|0
1299106800000|2011-03-02 23:00:00|1101.25|1099.75|1114.75|1113.25|1116.65|1115.15|1100.75|1099.25|0
1299193200000|2011-03-03 23:00:00|1114.95|1113.45|1110.25|1108.75|1125.45|1124.95|1103.05|1101.55|0
1299452400000|2011-03-06 23:00:00|1110.45|1108.95|1115.85|1114.35|1127.75|1127.25|1105.15|1103.65|0
1299538800000|2011-03-07 23:00:00|1116.25|1114.75|1122.25|1120.75|1129.25|1128.75|1115.95|1114.45|0
1299625200000|2011-03-08 23:00:00|1122.35|1120.85|1124.95|1123.45|1136.55|1136.05|1120.15|1118.65|0
1299711600000|2011-03-09 23:00:00|1124.75|1123.25|1115.25|1113.75|1130.55|1130.05|1113.35|1111.85|0
1299798000000|2011-03-10 23:00:00|1116.05|1114.55|1111.25|1109.75|1119.85|1118.35|1100.75|1100.25|0
1299970800000|2011-03-12 23:00:00|1108.35|1106.85|1104.45|1102.95|1108.75|1107.25|1100.95|1099.45|0
1300057200000|2011-03-13 23:00:00|1104.25|1102.75|1098.65|1097.15|1110.85|1109.35|1089.05|1088.35|0
1300143600000|2011-03-14 23:00:00|1098.85|1097.35|1057.15|1055.65|1099.45|1097.95|1045.25|1044.75|0
1300230000000|2011-03-15 23:00:00|1057.35|1055.85|1037.65|1036.15|1079.05|1078.55|1032.75|1031.25|0
1300316400000|2011-03-16 23:00:00|1037.75|1036.25|1069.15|1067.65|1078.05|1077.55|1035.65|1034.15|0
1300402800000|2011-03-17 23:00:00|1069.25|1067.75|1089.15|1087.65|1094.45|1093.95|1066.75|1065.25|0
1300575600000|2011-03-19 23:00:00|1092.35|1090.85|1090.85|1089.35|1093.95|1092.45|1089.45|1087.95|0
1300662000000|2011-03-20 23:00:00|1090.75|1089.25|1108.25|1106.75|1109.15|1107.65|1090.65|1089.15|0
1300748400000|2011-03-21 23:00:00|1108.35|1106.85|1106.15|1104.65|1111.35|1110.85|1098.45|1097.95|0
1300834800000|2011-03-22 23:00:00|1106.05|1104.55|1112.57|1111.07|1116.57|1115.07|1100.25|1098.75|0
1300921200000|2011-03-23 23:00:00|1112.77|1111.27|1125.05|1123.55|1129.15|1127.65|1108.27|1107.77|0
1301007600000|2011-03-24 23:00:00|1124.85|1123.35|1127.45|1125.95|1130.15|1129.65|1120.85|1120.35|0
1301263200000|2011-03-27 22:00:00|1127.05|1125.55|1126.05|1124.55|1133.25|1132.05|1122.05|1121.55|0
1301349600000|2011-03-28 22:00:00|1125.85|1124.35|1135.75|1134.25|1137.15|1135.65|1123.55|1123.05|0
1301436000000|2011-03-29 22:00:00|1135.55|1134.05|1139.35|1137.85|1143.25|1141.75|1133.85|1132.35|0
1301522400000|2011-03-30 22:00:00|1139.25|1137.75|1133.75|1132.25|1139.85|1138.35|1131.05|1129.55|0
1301608800000|2011-03-31 22:00:00|1134.15|1132.65|1139.75|1138.25|1146.75|1146.25|1133.55|1132.05|0
1301868000000|2011-04-03 22:00:00|1140.05|1138.55|1152.25|1150.75|1152.65|1152.15|1138.15|1136.65|0
1301954400000|2011-04-04 22:00:00|1152.05|1150.55|1145.14|1143.64|1152.75|1151.45|1144.45|1143.04|0
1302040800000|2011-04-05 22:00:00|1145.34|1143.84|1151.69|1150.19|1158.34|1157.54|1144.74|1143.54|0
1302127200000|2011-04-06 22:00:00|1151.99|1150.49|1146.33|1144.83|1154.59|1154.09|1140.23|1138.73|0
1302213600000|2011-04-07 22:00:00|1146.53|1145.03|1148.55|1147.05|1153.65|1152.15|1141.75|1140.25|0
1302472800000|2011-04-10 22:00:00|1150.05|1148.55|1143.85|1142.35|1152.95|1152.15|1143.25|1141.75|0
1302559200000|2011-04-11 22:00:00|1143.65|1142.15|1132.76|1131.26|1144.55|1143.65|1128.15|1127.65|0
1302645600000|2011-04-12 22:00:00|1132.96|1131.46|1133.31|1131.81|1141.35|1140.85|1130.81|1129.31|0
1302732000000|2011-04-13 22:00:00|1133.51|1132.01|1135.11|1133.61|1136.61|1135.61|1122.61|1122.11|0
1302818400000|2011-04-14 22:00:00|1134.91|1133.41|1126.71|1125.21|1136.41|1134.91|1121.11|1120.61|0
1303077600000|2011-04-17 22:00:00|1126.11|1124.61|1109.55|1108.05|1126.51|1125.01|1104.25|1102.75|0
1303164000000|2011-04-18 22:00:00|1109.95|1108.45|1125.95|1124.45|1126.35|1124.85|1105.45|1103.95|0
1303250400000|2011-04-19 22:00:00|1125.75|1124.25|1146.9|1145.4|1147.4|1145.9|1123.85|1122.95|0
1303336800000|2011-04-20 22:00:00|1146.3|1144.8|1134.4|1132.9|1148.2|1146.7|1133|1131.5|0
1303682400000|2011-04-24 22:00:00|1134.2|1132.7|1136|1134.5|1138.1|1136.6|1131.7|1130.2|0
1303768800000|2011-04-25 22:00:00|1136.4|1134.9|1151.55|1150.05|1154.75|1153.25|1131.3|1129.8|0
1303855200000|2011-04-26 22:00:00|1151.35|1149.85|1158.36|1156.86|1160.16|1159.35|1148.35|1147.85|0
1303941600000|2011-04-27 22:00:00|1158.56|1157.06|1154.25|1152.75|1161.66|1160.16|1147.06|1146.56|0
1304028000000|2011-04-28 22:00:00|1154.45|1152.95|1163.6|1162.1|1163.9|1162.4|1153.15|1151.65|0
1304287200000|2011-05-01 22:00:00|1163.6|1162.1|1158.05|1156.55|1171.3|1169.8|1156.95|1155.45|0
1304373600000|2011-05-02 22:00:00|1158.25|1156.75|1148.28|1146.78|1163.15|1161.65|1145.98|1144.48|0
1304460000000|2011-05-03 22:00:00|1148.68|1147.18|1150.54|1149.04|1160.78|1160.28|1145.48|1143.98|0
1304546400000|2011-05-04 22:00:00|1150.74|1149.24|1151.55|1150.05|1155.05|1153.55|1139.94|1139.44|0
1304632800000|2011-05-05 22:00:00|1151.35|1149.85|1145.45|1143.95|1159.65|1159.15|1140.45|1139.95|0
1304892000000|2011-05-08 22:00:00|1147.95|1146.45|1160.46|1158.96|1162.66|1161.16|1147.95|1146.45|0
1304978400000|2011-05-09 22:00:00|1160.06|1158.56|1172.15|1170.65|1172.65|1171.15|1156.86|1155.86|0
1305064800000|2011-05-10 22:00:00|1172.35|1170.85|1165.05|1163.55|1176.25|1174.95|1163.55|1162.05|0
1305151200000|2011-05-11 22:00:00|1165.25|1163.75|1174.15|1172.65|1175.15|1173.65|1160.95|1160.45|0
1305237600000|2011-05-12 22:00:00|1173.95|1172.45|1163.45|1161.95|1175.05|1173.55|1158.65|1157.15|0
1305496800000|2011-05-15 22:00:00|1161.35|1159.85|1154.62|1153.12|1173.25|1172.75|1154.32|1152.82|0
1305583200000|2011-05-16 22:00:00|1155.62|1154.12|1161.52|1160.02|1167.72|1167.22|1152.42|1150.92|0
1305669600000|2011-05-17 22:00:00|1161.72|1160.22|1165.5|1164|1165.82|1164.32|1156.05|1155.55|0
1305756000000|2011-05-18 22:00:00|1165.3|1163.8|1171.65|1170.15|1172.55|1171.05|1159.9|1159.4|0
1305842400000|2011-05-19 22:00:00|1171.75|1170.25|1165.55|1164.05|1174.05|1173.15|1164.15|1162.65|0
1306101600000|2011-05-22 22:00:00|1163.65|1162.15|1138.75|1137.25|1163.95|1162.45|1135.05|1133.55|0
1306188000000|2011-05-23 22:00:00|1138.95|1137.45|1133.6|1132.1|1146.65|1146.15|1132.5|1131|0
1306274400000|2011-05-24 22:00:00|1133.4|1131.9|1152.4|1150.9|1158.2|1156.7|1125.2|1123.7|0
1306360800000|2011-05-25 22:00:00|1152.6|1151.1|1151.2|1149.7|1158|1157.5|1139.5|1139|0
1306447200000|2011-05-26 22:00:00|1151.4|1149.9|1146.4|1144.9|1153.8|1152.4|1141.5|1141|0
1306706400000|2011-05-29 22:00:00|1146.2|1144.7|1147.2|1145.7|1155.3|1154.8|1143.5|1143|0
1306792800000|2011-05-30 22:00:00|1147.6|1146.1|1158.3|1156.8|1160.3|1158.8|1147.4|1145.9|0
1306879200000|2011-05-31 22:00:00|1158.5|1157|1137.6|1136.1|1163.4|1162.9|1137.2|1135.7|0
1306965600000|2011-06-01 22:00:00|1137.9|1136.4|1140.1|1138.6|1144.5|1143|1133.4|1131.9|0
1307052000000|2011-06-02 22:00:00|1140|1138.5|1127.9|1126.4|1147|1146.5|1127.6|1126.1|0
1307311200000|2011-06-05 22:00:00|1136.8|1135.3|1119.2|1117.7|1136.9|1135.4|1118.6|1117.1|0
1307397600000|2011-06-06 22:00:00|1119|1117.5|1126.9|1125.4|1137|1136.5|1119|1117.5|0
1307484000000|2011-06-07 22:00:00|1127|1125.5|1100.1|1098.6|1127.4|1126.3|1098.6|1097.1|0
1307570400000|2011-06-08 22:00:00|1100.9|1099.4|1114.85|1113.35|1118.95|1117.45|1097.95|1097.45|0
1307656800000|2011-06-09 22:00:00|1114.75|1113.25|1092.55|1091.05|1115.85|1114.35|1089.25|1087.75|0
1307916000000|2011-06-12 22:00:00|1093.25|1091.75|1087.15|1085.65|1098.85|1098.35|1082.35|1080.85|0
1308002400000|2011-06-13 22:00:00|1086.95|1085.45|1108.75|1107.25|1111.85|1111.35|1085.15|1083.65|0
1308088800000|2011-06-14 22:00:00|1108.95|1107.45|1081.75|1080.25|1109.45|1107.95|1078.05|1076.55|0
1308175200000|2011-06-15 22:00:00|1081.95|1080.45|1076.75|1075.25|1084.25|1082.75|1064.75|1064.25|0
1308261600000|2011-06-16 22:00:00|1076.95|1075.45|1081.35|1079.85|1094.65|1094.15|1068.35|1067.85|0
1308520800000|2011-06-19 22:00:00|1080.55|1079.05|1069.95|1068.45|1081.25|1079.75|1064.35|1063.85|0
1308607200000|2011-06-20 22:00:00|1070.15|1068.65|1093.15|1091.65|1096.25|1094.75|1068.95|1067.45|0
1308693600000|2011-06-21 22:00:00|1091.95|1090.45|1064.55|1063.05|1095.15|1094.65|1064.35|1062.85|0
1308780000000|2011-06-22 22:00:00|1065.35|1063.85|1066.15|1064.65|1070.15|1069.65|1052.85|1052.35|0
1308866400000|2011-06-23 22:00:00|1066.35|1064.85|1053.85|1052.35|1071.15|1069.65|1050.45|1048.95|0
1309125600000|2011-06-26 22:00:00|1054.85|1053.35|1073.65|1072.15|1074.85|1073.35|1048.65|1047.15|0
1309212000000|2011-06-27 22:00:00|1073.45|1071.95|1080.65|1079.15|1083.05|1082.55|1068.05|1067.55|0
1309298400000|2011-06-28 22:00:00|1080.05|1078.55|1101.65|1100.15|1103.55|1103.05|1077.65|1076.15|0
1309384800000|2011-06-29 22:00:00|1101.75|1100.25|1118.85|1117.35|1120.75|1119.25|1100.35|1098.85|0
1309471200000|2011-06-30 22:00:00|1118.95|1117.45|1122.75|1121.25|1124.45|1122.95|1103.85|1103.35|0
1309730400000|2011-07-03 22:00:00|1119.65|1118.15|1125.95|1124.45|1127.95|1127.45|1114.45|1112.95|0
1309816800000|2011-07-04 22:00:00|1126.15|1124.65|1128.65|1127.15|1131.95|1130.45|1120.65|1120.15|0
1309903200000|2011-07-05 22:00:00|1128.85|1127.35|1125.35|1123.85|1132.95|1131.45|1114.95|1114.45|0
1309989600000|2011-07-06 22:00:00|1125.15|1123.65|1139.35|1137.85|1140.15|1138.65|1119.95|1119.45|0
1310076000000|2011-07-07 22:00:00|1138.95|1137.45|1126.05|1124.55|1142.45|1141.95|1119.75|1118.25|0
1310335200000|2011-07-10 22:00:00|1124.05|1122.55|1101.95|1100.45|1124.15|1122.65|1098.55|1097.05|0
1310421600000|2011-07-11 22:00:00|1102.35|1100.85|1094.75|1093.25|1105.15|1103.65|1074.95|1074.45|0
1310508000000|2011-07-12 22:00:00|1094.55|1093.05|1090.55|1089.05|1109.25|1108.75|1089.35|1087.85|0
1310594400000|2011-07-13 22:00:00|1091.15|1089.65|1084.5|1083|1103.05|1102.55|1080.3|1078.8|0
1310680800000|2011-07-14 22:00:00|1084.7|1083.2|1084.1|1082.6|1087.3|1086.8|1076.3|1074.8|0
1310940000000|2011-07-17 22:00:00|1083.7|1082.2|1058|1056.5|1083.7|1082.2|1051.7|1050.2|0
1311026400000|2011-07-18 22:00:00|1057.8|1056.3|1083.5|1082|1085.5|1084|1051.3|1050.8|0
1311112800000|2011-07-19 22:00:00|1083.4|1081.9|1086.95|1085.45|1094.35|1093.85|1082.9|1081.4|0
1311199200000|2011-07-20 22:00:00|1087.15|1085.65|1095.85|1094.35|1096.05|1094.55|1066.75|1066.25|0
1311285600000|2011-07-21 22:00:00|1095.65|1094.15|1094.25|1092.75|1100.85|1100.35|1082.55|1082.05|0
1311544800000|2011-07-24 22:00:00|1085.95|1084.45|1085.75|1084.25|1092.55|1092.05|1079.95|1078.45|0
1311631200000|2011-07-25 22:00:00|1086.15|1084.65|1074.15|1072.65|1090.25|1089.75|1070.25|1069.75|0
1311717600000|2011-07-26 22:00:00|1073.85|1072.35|1059.05|1057.55|1083.55|1083.05|1057.95|1056.45|0
1311804000000|2011-07-27 22:00:00|1058.65|1057.15|1054.75|1053.25|1073.05|1072.55|1053.25|1051.75|0
1311890400000|2011-07-28 22:00:00|1057.15|1055.65|1062.95|1061.45|1071.25|1070.75|1046.25|1044.75|0
1312149600000|2011-07-31 22:00:00|1073.55|1072.05|1037.75|1036.25|1087.15|1086.65|1032.05|1030.55|0
1312236000000|2011-08-01 22:00:00|1037.55|1036.05|992.85|991.35|1042.85|1041.35|992.65|991.15|0
1312322400000|2011-08-02 22:00:00|993.45|991.95|990.95|989.45|1007.75|1007.25|977.65|976.15|0
1312408800000|2011-08-03 22:00:00|991.45|989.95|927.15|925.65|997.75|996.25|924.55|923.05|0
1312495200000|2011-08-04 22:00:00|927.85|926.35|966.75|965.25|978.55|977.05|904.25|903.75|0
1312754400000|2011-08-07 22:00:00|943.55|942.05|869.95|868.45|955.05|954.55|869.25|867.75|0
1312840800000|2011-08-08 22:00:00|869.75|868.25|956.15|954.65|956.15|954.65|844.55|843.05|0
1312927200000|2011-08-09 22:00:00|955.55|954.05|904.55|903.05|955.85|954.35|894.05|893.55|0
1313013600000|2011-08-10 22:00:00|903.25|901.75|954.85|953.35|968.55|967.05|892.75|892.25|0
1313100000000|2011-08-11 22:00:00|955.45|953.95|959.95|958.45|967.15|965.65|918.95|918.45|0
1313359200000|2011-08-14 22:00:00|960.05|958.55|974.85|973.35|978.35|976.85|948.95|948.45|0
1313445600000|2011-08-15 22:00:00|974.45|972.95|956.05|954.55|974.55|973.05|936.25|935.75|0
1313532000000|2011-08-16 22:00:00|955.85|954.35|953.15|951.65|965.95|965.45|939.95|939.45|0
1313618400000|2011-08-17 22:00:00|953.65|952.15|893.45|891.95|954.65|953.15|883.25|881.75|0
1313704800000|2011-08-18 22:00:00|892.65|891.15|872.45|870.95|894.65|894.15|852.25|851.75|0
1313877600000|2011-08-20 22:00:00|880.65|880.15|880.65|880.15|880.65|880.15|880.65|880.15|0
1313964000000|2011-08-21 22:00:00|881.15|879.65|890.85|889.35|905.75|905.25|865.15|863.65|0
1314050400000|2011-08-22 22:00:00|890.65|889.15|920.05|918.55|921.05|919.55|887.95|886.45|0
1314136800000|2011-08-23 22:00:00|919.95|918.45|920.15|918.65|935.35|934.85|899.35|898.85|0
1314223200000|2011-08-24 22:00:00|920.35|918.85|897.85|896.35|931.15|930.65|896.35|894.85|0
1314309600000|2011-08-25 22:00:00|897.65|896.15|912.95|911.45|915.95|914.45|883.35|882.85|0
1314568800000|2011-08-28 22:00:00|913.25|911.75|937.45|935.95|938.15|936.65|907.85|907.35|0
1314655200000|2011-08-29 22:00:00|937.25|935.75|928.95|927.45|939.75|938.25|920.85|920.35|0
1314741600000|2011-08-30 22:00:00|929.45|927.95|950.85|949.35|963.55|963.05|928.25|926.75|0
1314828000000|2011-08-31 22:00:00|951.05|949.55|949.75|948.25|966.55|966.05|942.55|942.05|0
1314914400000|2011-09-01 22:00:00|949.45|947.95|920.05|918.55|950.85|950.35|919.45|917.95|0
1315173600000|2011-09-04 22:00:00|929.25|927.75|885.85|884.35|930.25|928.75|885.65|884.15|0
1315260000000|2011-09-05 22:00:00|884.25|882.75|899.75|898.25|900.25|899.75|875.05|874.55|0
1315346400000|2011-09-06 22:00:00|899.45|897.95|924.05|922.55|924.45|922.95|898.75|897.25|0
1315432800000|2011-09-07 22:00:00|923.85|922.35|909.85|908.35|925.25|924.75|904.25|903.75|0
1315519200000|2011-09-08 22:00:00|909.65|908.15|882.8|881.3|917.25|916.75|875.6|874.1|0
1315778400000|2011-09-11 22:00:00|873.5|872|876.8|875.3|878|876.5|854.5|853|0
1315864800000|2011-09-12 22:00:00|877.1|875.6|886.4|884.9|889.6|888.1|853.6|853.1|0
1315951200000|2011-09-13 22:00:00|886.2|884.7|898.25|896.75|907.45|905.95|863|861.5|0
1316037600000|2011-09-14 22:00:00|898.45|896.95|937.95|936.45|938.55|937.05|895.45|893.95|0
1316124000000|2011-09-15 22:00:00|937.45|935.95|938.75|937.25|940.05|939.55|924.15|923.65|0
1316383200000|2011-09-18 22:00:00|938.55|937.05|899.35|897.85|938.55|937.05|891.95|890.45|0
1316469600000|2011-09-19 22:00:00|899.15|897.65|909.65|908.15|919.25|917.75|886.25|885.05|0
1316556000000|2011-09-20 22:00:00|909.45|907.95|889.75|888.25|919.65|919.15|887.95|886.45|0
1316642400000|2011-09-21 22:00:00|888.95|887.45|871.35|869.85|890.55|889.05|856.35|854.85|0
1316728800000|2011-09-22 22:00:00|871.45|869.95|864.85|863.35|881.05|879.55|833.25|832.75|0
1316988000000|2011-09-25 22:00:00|859.45|857.95|882.45|880.95|885.25|884.75|844.95|843.45|0
1317074400000|2011-09-26 22:00:00|882.15|880.65|920.65|919.15|932.95|931.45|880.85|879.35|0
1317160800000|2011-09-27 22:00:00|920.85|919.35|892.95|891.45|928.25|927.75|890.65|889.15|0
1317247200000|2011-09-28 22:00:00|892.65|891.15|936.05|934.55|936.65|935.15|889.45|887.95|0
1317333600000|2011-09-29 22:00:00|935.85|934.35|897.65|896.15|936.75|935.25|897.15|895.65|0
1317592800000|2011-10-02 22:00:00|898.35|896.85|879.75|878.25|910.05|909.55|879.05|877.55|0
1317679200000|2011-10-03 22:00:00|880.55|879.05|882.35|880.85|891.35|890.85|855.35|854.85|0
1317765600000|2011-10-04 22:00:00|881.85|880.35|904.05|902.55|907.15|905.65|869.05|868.55|0
1317852000000|2011-10-05 22:00:00|903.95|902.45|920.45|918.95|925.75|924.25|897.55|897.05|0
1317938400000|2011-10-06 22:00:00|920.25|918.75|916.85|915.35|934.25|933.75|910.15|908.65|0
1318197600000|2011-10-09 22:00:00|918.15|916.65|952.15|950.65|953.75|952.25|917.25|915.75|0
1318284000000|2011-10-10 22:00:00|951.95|950.45|946.55|945.05|952.85|952.05|937.05|936.55|0
1318370400000|2011-10-11 22:00:00|946.45|944.95|952.35|950.85|962.15|960.65|933.15|932.65|0
1318456800000|2011-10-12 22:00:00|952.15|950.65|942.75|941.25|965.55|965.05|933.25|932.75|0
1318543200000|2011-10-13 22:00:00|942.65|941.15|963.8|962.3|965|963.5|936.95|936.45|0
1318802400000|2011-10-16 22:00:00|963|961.5|931.9|930.4|970|969.5|930.3|928.8|0
1318888800000|2011-10-17 22:00:00|932.2|930.7|959.2|957.7|965.2|963.7|926.8|926.3|0
1318975200000|2011-10-18 22:00:00|959.4|957.9|935.05|933.55|961.3|959.8|930.85|929.35|0
1319061600000|2011-10-19 22:00:00|935.15|933.65|938.05|936.55|951.55|951.05|927.35|926.85|0
1319148000000|2011-10-20 22:00:00|938.15|936.65|969.05|967.55|969.25|967.75|935.05|934.55|0
1319407200000|2011-10-23 22:00:00|967.65|966.15|978.25|976.75|981.95|980.45|964.15|963.65|0
1319493600000|2011-10-24 22:00:00|978.35|976.85|972.45|970.95|986.05|985.55|965.05|964.55|0
1319580000000|2011-10-25 22:00:00|972.35|970.85|996.75|995.25|997.35|996.55|970.85|969.35|0
1319666400000|2011-10-26 22:00:00|995.95|994.45|1044.15|1042.65|1046.45|1044.95|993.25|991.75|0
1319752800000|2011-10-27 22:00:00|1043.85|1042.35|1026.45|1024.95|1045.05|1043.55|1019.85|1019.35|0
1319925600000|2011-10-29 22:00:00|1024.85|1023.35|1022.05|1020.55|1025.45|1023.95|1022.05|1020.55|0
1320015600000|2011-10-30 23:00:00|1022.25|1020.75|985.55|984.05|1023.85|1022.35|984.45|982.95|0
1320102000000|2011-10-31 23:00:00|985.75|984.25|946.45|944.95|988.45|986.95|940.15|939.65|0
1320188400000|2011-11-01 23:00:00|946.35|944.85|962.35|960.85|968.25|966.75|941.75|941.25|0
1320274800000|2011-11-02 23:00:00|962.25|960.75|981.65|980.15|989.85|989.35|939.15|937.65|0
1320361200000|2011-11-03 23:00:00|981.75|980.25|977.25|975.75|1047.35|1046.85|968.75|967.25|0
1320620400000|2011-11-06 23:00:00|978.95|977.45|980.35|978.85|985.15|984.65|960.15|959.65|0
1320706800000|2011-11-07 23:00:00|979.95|978.45|982.95|981.45|984.65|983.15|967.75|967.25|0
1320793200000|2011-11-08 23:00:00|982.85|981.35|936.45|934.95|983.25|981.75|934.65|933.15|0
1320879600000|2011-11-09 23:00:00|936.25|934.75|951.65|950.15|957.35|956.85|926.05|925.55|0
1320966000000|2011-11-10 23:00:00|951.15|949.65|978.15|976.65|979.65|979.15|942.05|941.55|0
1321225200000|2011-11-13 23:00:00|979.85|978.35|957.45|955.95|987.25|985.75|954.15|952.65|0
1321311600000|2011-11-14 23:00:00|957.25|955.75|963.55|962.05|968.95|967.45|946.55|946.05|0
1321398000000|2011-11-15 23:00:00|963.95|962.45|947.05|945.55|970.15|969.65|945.85|944.35|0
1321484400000|2011-11-16 23:00:00|947.25|945.75|939.85|938.35|960.15|959.65|935.35|933.85|0
1321570800000|2011-11-17 23:00:00|939.55|938.05|938.15|936.65|949.25|948.75|934.45|932.95|0
1321830000000|2011-11-20 23:00:00|934.75|933.25|907.05|905.55|935.35|933.95|903.75|902.25|0
1321916400000|2011-11-21 23:00:00|907.75|906.25|904.55|903.05|916.95|916.45|898.65|898.15|0
1322002800000|2011-11-22 23:00:00|904.85|903.35|883.25|881.75|914.15|913.65|882.55|881.05|0
1322089200000|2011-11-23 23:00:00|883.45|881.95|888.25|886.75|905.05|904.55|875.15|874.65|0
1322175600000|2011-11-24 23:00:00|888.65|887.15|882.75|881.25|895.85|895.35|872.95|872.45|0
1322434800000|2011-11-27 23:00:00|894.25|892.75|927.05|925.55|928.85|927.35|892.55|891.05|0
1322521200000|2011-11-28 23:00:00|926.55|925.05|926.05|924.55|933.15|932.65|915.65|915.15|0
1322607600000|2011-11-29 23:00:00|926.55|925.05|985.15|983.65|985.55|984.05|916.65|915.35|0
1322694000000|2011-11-30 23:00:00|984.85|983.35|967.35|965.85|987.05|985.55|964.05|962.75|0
1322780400000|2011-12-01 23:00:00|967.25|965.75|970.85|969.35|981.35|980.85|966.65|965.15|0
1323039600000|2011-12-04 23:00:00|973.65|972.15|985.45|983.95|992.85|992.35|973.35|971.85|0
1323126000000|2011-12-05 23:00:00|984.95|983.45|979.75|978.25|987.85|987.35|971.85|971.35|0
1323212400000|2011-12-06 23:00:00|979.85|978.35|988.25|986.75|991.55|990.05|964.85|964.35|0
1323298800000|2011-12-07 23:00:00|988.15|986.65|950.85|949.35|988.95|987.45|950.35|948.85|0
1323385200000|2011-12-08 23:00:00|951.95|950.45|970.95|969.45|973.25|972.75|946.15|944.65|0
1323644400000|2011-12-11 23:00:00|967.35|965.85|943.35|941.85|969.45|967.95|936.35|934.85|0
1323730800000|2011-12-12 23:00:00|943.55|942.05|949.15|947.65|969.25|968.75|936.95|936.45|0
1323817200000|2011-12-13 23:00:00|949.35|947.85|940.25|938.75|959.95|959.45|936.65|936.15|0
1323903600000|2011-12-14 23:00:00|940.05|938.55|944.15|942.65|952.15|951.65|931.85|931.35|0
1323990000000|2011-12-15 23:00:00|944.25|942.75|933.95|932.45|955.25|953.75|933.05|931.55|0
1324249200000|2011-12-18 23:00:00|935.05|933.55|927.85|926.35|949.95|949.45|926.05|924.55|0
1324335600000|2011-12-19 23:00:00|927.95|926.45|965.85|964.35|967.05|965.55|926.85|926.35|0
1324422000000|2011-12-20 23:00:00|965.55|964.05|963.25|961.75|974.25|973.75|953.75|953.25|0
1324508400000|2011-12-21 23:00:00|963.35|961.85|975.95|974.45|976.25|974.75|959.75|958.25|0
1324594800000|2011-12-22 23:00:00|975.75|974.25|985.55|984.05|986.35|984.85|972.55|972.05|0
1324940400000|2011-12-26 23:00:00|985.45|984.95|976.15|974.65|986.25|985.75|975.25|974.35|0
1325026800000|2011-12-27 23:00:00|976.05|974.55|966.85|965.35|981.85|981.35|964.95|963.45|0
1325026800000|2011-12-27 23:00:00|976.05|974.55|966.85|965.35|981.85|981.35|964.95|963.45|0
1325113200000|2011-12-28 23:00:00|967.15|965.65|982.65|981.15|983.25|981.75|966.75|965.25|0
1325199600000|2011-12-29 23:00:00|982.75|981.25|985.35|983.85|986.95|985.45|975.55|975.05|0
1325458800000|2012-01-01 23:00:00|984.45|982.95|1000.65|999.15|1005.85|1005.35|980.85|980.35|0
1325545200000|2012-01-02 23:00:00|1004.35|1003.85|1015.55|1014.05|1018.45|1017.95|1000.25|999.75|0
1325631600000|2012-01-03 23:00:00|1015.25|1013.75|1008.65|1007.15|1016.05|1015.55|1002.55|1002.05|0
1325718000000|2012-01-04 23:00:00|1008.55|1007.05|1004.15|1002.65|1008.65|1007.15|998.05|997.55|0
1325804400000|2012-01-05 23:00:00|1004.45|1002.95|997.15|995.65|1009.55|1008.05|994.45|992.95|0
1326063600000|2012-01-08 23:00:00|997.45|995.95|1001.15|999.65|1001.55|1001.05|992.95|991.45|0
1326150000000|2012-01-09 23:00:00|1001.35|999.85|1007.65|1006.15|1014.35|1013.85|1000.95|999.45|0
1326236400000|2012-01-10 23:00:00|1007.35|1005.85|1013.85|1012.35|1015.15|1014.65|1005.35|1004.15|0
1326322800000|2012-01-11 23:00:00|1013.75|1012.25|1019.25|1017.75|1025.65|1025.15|1010.35|1009.85|0
1326409200000|2012-01-12 23:00:00|1019.05|1017.55|1011.65|1010.15|1023.65|1023.15|1000.55|1000.05|0
1326668400000|2012-01-15 23:00:00|1009.15|1007.65|1012.45|1010.95|1014.75|1014.05|999.95|999.45|0
1326754800000|2012-01-16 23:00:00|1011.75|1010.25|1021.45|1019.95|1026.25|1025.75|1010.55|1009.05|0
1326841200000|2012-01-17 23:00:00|1021.35|1019.85|1032.15|1030.65|1032.65|1031.15|1013.95|1013.45|0
1326927600000|2012-01-18 23:00:00|1032.05|1030.55|1036.3|1034.8|1042.15|1041.65|1029.15|1028.15|0
1327014000000|2012-01-19 23:00:00|1036.5|1035|1036.3|1034.8|1039.3|1038.8|1030.4|1029.9|0
1327273200000|2012-01-22 23:00:00|1034|1032.5|1042.05|1040.55|1044.45|1042.95|1029.25|1028.5|0
1327359600000|2012-01-23 23:00:00|1042.35|1040.85|1037.15|1035.65|1042.85|1041.35|1023.75|1023.25|0
1327446000000|2012-01-24 23:00:00|1036.95|1035.45|1031.85|1030.35|1040.65|1039.15|1019.15|1018.65|0
1327532400000|2012-01-25 23:00:00|1031.95|1030.45|1044.85|1043.35|1051.15|1050.65|1028.35|1027.75|0
1327618800000|2012-01-26 23:00:00|1044.65|1043.15|1042.95|1041.45|1051.65|1051.15|1038.25|1037.75|0
1327878000000|2012-01-29 23:00:00|1043.35|1041.85|1030.95|1029.45|1044.45|1042.95|1021.45|1020.95|0
1327964400000|2012-01-30 23:00:00|1031.15|1029.65|1038.75|1037.25|1044.75|1044.25|1030.75|1029.25|0
1328050800000|2012-01-31 23:00:00|1038.85|1037.35|1064.55|1063.05|1067.75|1067.05|1034.75|1033.55|0
1328137200000|2012-02-01 23:00:00|1064.35|1062.85|1067.55|1066.05|1071.05|1070.55|1058.45|1057.95|0
1328223600000|2012-02-02 23:00:00|1067.85|1066.35|1079.35|1077.85|1083.35|1082.85|1063.05|1062.55|0
1328482800000|2012-02-05 23:00:00|1077.25|1075.75|1075.35|1073.85|1078.05|1076.55|1064.55|1064.05|0
1328569200000|2012-02-06 23:00:00|1075.45|1073.95|1076.15|1074.65|1078.45|1077.95|1062.85|1062.35|0
1328655600000|2012-02-07 23:00:00|1075.95|1074.45|1078.35|1076.85|1084.85|1084.35|1072.15|1071.65|0
1328742000000|2012-02-08 23:00:00|1078.15|1076.65|1078.45|1076.95|1083.45|1082.95|1071.65|1071.15|0
1328828400000|2012-02-09 23:00:00|1078.25|1076.75|1067.35|1065.85|1080.45|1079.95|1058.55|1058.05|0
1329087600000|2012-02-12 23:00:00|1067.15|1065.65|1077.35|1075.85|1080.75|1080.25|1067.15|1065.65|0
1329174000000|2012-02-13 23:00:00|1076.55|1075.05|1070.75|1069.25|1080.55|1080.05|1064.95|1063.45|0
1329260400000|2012-02-14 23:00:00|1070.85|1069.35|1076.65|1075.15|1085.65|1085.15|1070.15|1068.65|0
1329346800000|2012-02-15 23:00:00|1076.25|1074.75|1095.25|1093.75|1096.45|1094.95|1069.65|1068.15|0
1329433200000|2012-02-16 23:00:00|1095.05|1093.55|1102.95|1101.45|1103.55|1102.05|1091.35|1090.85|0
1329692400000|2012-02-19 23:00:00|1107.15|1105.65|1115.6|1114.1|1116.2|1114.7|1099.65|1099.15|0
1329778800000|2012-02-20 23:00:00|1115.2|1113.7|1104.1|1102.6|1116.4|1114.9|1101.7|1100.2|0
1329865200000|2012-02-21 23:00:00|1104|1102.5|1093|1091.5|1108.9|1108.2|1087.4|1086.9|0
1329951600000|2012-02-22 23:00:00|1093.1|1091.6|1100.8|1099.3|1101.1|1100.1|1085.4|1084.9|0
1330038000000|2012-02-23 23:00:00|1101|1099.5|1097.9|1096.4|1105.4|1103.9|1091.4|1090.9|0
1330297200000|2012-02-26 23:00:00|1098.1|1096.6|1094.5|1093|1099.1|1097.6|1082.3|1081.8|0
1330383600000|2012-02-27 23:00:00|1094.7|1093.2|1103|1101.5|1103.4|1102.4|1093|1092.5|0
1330470000000|2012-02-28 23:00:00|1102.8|1101.3|1099.25|1097.75|1110|1109.5|1097.65|1096.15|0
1330556400000|2012-02-29 23:00:00|1099.65|1098.15|1110.35|1108.85|1110.95|1109.45|1092.85|1092.35|0
1330642800000|2012-03-01 23:00:00|1110.45|1108.95|1104.95|1103.45|1111.25|1109.75|1096.85|1096.35|0
1330902000000|2012-03-04 23:00:00|1103.85|1102.35|1098.45|1096.95|1105.25|1103.75|1091.65|1091.15|0
1330988400000|2012-03-05 23:00:00|1098.75|1097.25|1055.45|1053.95|1100.35|1098.85|1053.55|1052.05|0
1331074800000|2012-03-06 23:00:00|1055.55|1054.05|1065.95|1064.45|1069.15|1068.65|1054.65|1054.05|0
1331161200000|2012-03-07 23:00:00|1066.15|1064.65|1094.05|1092.55|1095.25|1093.75|1065.25|1063.75|0
1331247600000|2012-03-08 23:00:00|1093.75|1092.25|1091.35|1089.85|1095.35|1094.65|1083.85|1083.35|0
1331420400000|2012-03-10 23:00:00|1091.15|1089.65|1090.75|1089.25|1091.75|1090.25|1090.75|1089.25|0
1331506800000|2012-03-11 23:00:00|1090.95|1089.45|1096.95|1095.45|1097.25|1095.75|1083.85|1083.35|0
1331593200000|2012-03-12 23:00:00|1096.85|1095.35|1113.15|1111.65|1114.35|1112.85|1096.85|1095.35|0
1331679600000|2012-03-13 23:00:00|1112.95|1111.45|1114.15|1112.65|1118.25|1117.65|1108.55|1107.65|0
1331766000000|2012-03-14 23:00:00|1114.35|1112.85|1122.05|1120.55|1123.05|1121.55|1111.85|1111.35|0
1331852400000|2012-03-15 23:00:00|1121.95|1120.45|1123.85|1122.35|1127.85|1127.35|1117.25|1116.75|0
1332025200000|2012-03-17 23:00:00|1122.85|1121.35|1123.25|1121.75|1123.95|1122.45|1122.75|1121.25|0
1332111600000|2012-03-18 23:00:00|1123.15|1121.65|1122.07|1120.57|1126.25|1124.75|1115.15|1114.65|0
1332198000000|2012-03-19 23:00:00|1122.15|1120.65|1107.65|1106.15|1122.54|1121.04|1100.63|1100.13|0
1332284400000|2012-03-20 23:00:00|1107.81|1106.31|1087.75|1086.25|1111.08|1110.38|1085.13|1084.63|0
1332370800000|2012-03-21 23:00:00|1087.9|1086.4|1075.08|1073.58|1096.38|1095.88|1069.85|1069.35|0
1332457200000|2012-03-22 23:00:00|1075.15|1073.65|1085.28|1083.78|1085.28|1083.85|1068.65|1068.15|0
1332712800000|2012-03-25 22:00:00|1084.97|1083.47|1108.86|1107.36|1109.17|1107.67|1080.28|1079.78|0
1332799200000|2012-03-26 22:00:00|1108.56|1107.06|1091.45|1089.95|1111.09|1109.79|1091.3|1089.8|0
1332885600000|2012-03-27 22:00:00|1091.6|1090.1|1079.75|1078.25|1097.31|1096.81|1075.17|1073.67|0
1332972000000|2012-03-28 22:00:00|1079.9|1078.4|1062.12|1060.62|1081.39|1080.89|1052.77|1051.27|0
1333058400000|2012-03-29 22:00:00|1062.27|1060.77|1076.13|1074.63|1077.48|1075.98|1061.59|1060.09|0
1333317600000|2012-04-01 22:00:00|1077.96|1076.46|1085.06|1083.56|1090.84|1089.34|1063.93|1063.43|0
1333404000000|2012-04-02 22:00:00|1085.21|1083.71|1071.32|1069.82|1088.93|1088.43|1067.04|1065.54|0
1333490400000|2012-04-03 22:00:00|1071.39|1069.89|1039.49|1037.99|1071.89|1070.66|1036.38|1035.88|0
1333576800000|2012-04-04 22:00:00|1039.64|1038.14|1039.81|1038.31|1051.86|1051.36|1030.61|1030.11|0
1333663200000|2012-04-05 22:00:00|1039.66|1038.16|1029.59|1028.09|1041.52|1040.02|1028.09|1026.59|0
1333922400000|2012-04-08 22:00:00|1029.44|1027.94|1029.84|1028.34|1034.25|1032.75|1027.72|1026.22|0
1334008800000|2012-04-09 22:00:00|1030.14|1028.64|1008.36|1006.86|1032.31|1031.48|1004.88|1003.38|0
1334095200000|2012-04-10 22:00:00|1008.22|1006.72|1025.73|1024.23|1032.83|1032.33|1007.55|1006.05|0
1334181600000|2012-04-11 22:00:00|1025.58|1024.08|1051.12|1049.62|1052.79|1051.29|1024.61|1023.11|0
1334268000000|2012-04-12 22:00:00|1051.27|1049.77|1026.32|1024.82|1053.77|1052.27|1025.18|1024.52|0
1334527200000|2012-04-15 22:00:00|1026.62|1025.12|1035.08|1033.58|1044.78|1044.28|1021.71|1020.79|0
1334613600000|2012-04-16 22:00:00|1034.93|1033.43|1051.2|1049.7|1060.53|1060.03|1031.56|1030.06|0
1334700000000|2012-04-17 22:00:00|1051.35|1049.85|1036.32|1034.82|1054.37|1052.93|1033.48|1032.98|0
1334786400000|2012-04-18 22:00:00|1036.47|1034.97|1037.71|1036.21|1052.5|1052|1033.42|1031.92|0
1334872800000|2012-04-19 22:00:00|1037.85|1036.35|1051.67|1050.17|1055.88|1055.38|1036.5|1035.24|0
1335132000000|2012-04-22 22:00:00|1050.01|1048.51|1013.53|1012.03|1051.44|1049.94|1003.63|1002.72|0
1335218400000|2012-04-23 22:00:00|1013.39|1011.89|1024.97|1023.47|1030.13|1029.63|1012.73|1011.23|0
1335304800000|2012-04-24 22:00:00|1025.26|1023.76|1039.76|1038.26|1044.63|1044.13|1024.16|1022.66|0
1335391200000|2012-04-25 22:00:00|1039.61|1038.11|1038.52|1037.02|1050.58|1050.08|1028.83|1028.33|0
1335477600000|2012-04-26 22:00:00|1038.67|1037.17|1052.09|1050.59|1058.63|1058.13|1030.01|1028.51|0
1335736800000|2012-04-29 22:00:00|1053.13|1051.63|1055.79|1054.29|1060.98|1060.13|1051.51|1050.01|0
1335823200000|2012-04-30 22:00:00|1055.49|1053.99|1059.64|1058.14|1066.2|1064.7|1053.17|1051.67|0
1335909600000|2012-05-01 22:00:00|1059.79|1058.29|1054.99|1053.49|1071.88|1071.38|1044.9|1044.4|0
1335996000000|2012-05-02 22:00:00|1054.85|1053.35|1047.79|1046.29|1063.58|1063.08|1046.21|1044.71|0
1336082400000|2012-05-03 22:00:00|1048.24|1046.74|1028.16|1026.66|1050.48|1049.98|1025.75|1025.25|0
1336341600000|2012-05-06 22:00:00|1021.91|1020.41|1033.28|1031.78|1034.44|1032.94|1006.59|1005.09|0
1336428000000|2012-05-07 22:00:00|1033.43|1031.93|1027.02|1025.52|1034.01|1032.51|1014.42|1013.92|0
1336514400000|2012-05-08 22:00:00|1026.71|1025.21|1016.72|1015.22|1029.45|1028.95|1006.13|1005.63|0
1336600800000|2012-05-09 22:00:00|1016.57|1015.07|1017.57|1016.07|1030.88|1030.38|1015.38|1014.88|0
1336687200000|2012-05-10 22:00:00|1017.87|1016.37|1027.31|1025.81|1034.64|1033.18|1014.25|1012.75|0
1336946400000|2012-05-13 22:00:00|1027.21|1025.71|999.11|997.61|1028.12|1026.62|994.43|993.93|0
1337032800000|2012-05-14 22:00:00|999.28|997.78|998.08|996.58|1015.68|1015.18|996.03|994.53|0
1337119200000|2012-05-15 22:00:00|998.23|996.73|984.01|982.51|999.2|997.7|983.13|982.36|0
1337205600000|2012-05-16 22:00:00|983.56|982.06|975.27|973.77|993.45|991.95|972.24|970.74|0
1337292000000|2012-05-17 22:00:00|975.1|973.6|949.46|947.96|975.69|974.19|948.87|947.37|0
1337551200000|2012-05-20 22:00:00|950.49|948.99|981.88|980.38|982.33|980.83|947.92|946.42|0
1337637600000|2012-05-21 22:00:00|981.73|980.23|994.36|992.86|1004.68|1004.18|980.91|979.41|0
1337724000000|2012-05-22 22:00:00|994.2|992.7|988.11|986.61|994.58|993.08|973.93|973.43|0
1337810400000|2012-05-23 22:00:00|988.26|986.76|988.07|986.57|989.12|987.8|971.18|970.68|0
1337896800000|2012-05-24 22:00:00|988.22|986.72|980.3|978.8|996.05|995.55|976.23|975.73|0
1338156000000|2012-05-27 22:00:00|980.5|979|985.69|984.19|1000.98|1000.48|977.08|976.58|0
1338242400000|2012-05-28 22:00:00|985.39|983.89|1004.66|1003.16|1007.1|1006.6|983.38|981.88|0
1338328800000|2012-05-29 22:00:00|1004.51|1003.01|983.37|981.87|1004.74|1003.24|982.63|981.57|0
1338415200000|2012-05-30 22:00:00|983.22|981.72|977.34|975.84|992.13|991.63|969.38|968.88|0
1338501600000|2012-05-31 22:00:00|977.19|975.69|951.6|950.1|980.25|979.75|946.28|945.78|0
1338760800000|2012-06-03 22:00:00|952.34|950.84|947.8|946.3|957.13|956.63|941.15|940.65|0
1338847200000|2012-06-04 22:00:00|947.95|946.45|953.41|951.91|957.88|957.38|947.8|946.3|0
1338933600000|2012-06-05 22:00:00|953.26|951.76|971.57|970.07|971.57|970.07|952.3|950.8|0
1339020000000|2012-06-06 22:00:00|971.43|969.93|979.92|978.42|990.63|990.13|969.09|967.59|0
1339106400000|2012-06-07 22:00:00|980.07|978.57|984.93|983.43|985.23|983.73|962.88|962.38|0
1339365600000|2012-06-10 22:00:00|997.43|995.93|978.08|976.58|1007.86|1006.36|976.73|975.23|0
1339452000000|2012-06-11 22:00:00|978.23|976.73|992.47|990.97|993.15|991.65|975.98|974.48|0
1339538400000|2012-06-12 22:00:00|992.32|990.82|974.95|973.45|997.5|997|971.5|971|0
1339624800000|2012-06-13 22:00:00|974.8|973.3|976.11|974.61|981.6|980.1|958.38|957.88|0
1339711200000|2012-06-14 22:00:00|975.97|974.47|979.38|977.88|981.74|980.24|973.68|972.67|0
1339970400000|2012-06-17 22:00:00|985.38|983.88|984.11|982.61|997.02|995.52|971.43|970.93|0
1340056800000|2012-06-18 22:00:00|984.26|982.76|999.16|997.66|1003.41|1001.91|981.63|980.27|0
1340143200000|2012-06-19 22:00:00|999.02|997.52|1020.97|1019.47|1024.53|1023.03|996.25|995.68|0
1340229600000|2012-06-20 22:00:00|1020.82|1019.32|1003.42|1001.92|1020.9|1019.4|1000.97|999.47|0
1340316000000|2012-06-21 22:00:00|1003.57|1002.07|1007.97|1006.47|1011.1|1009.6|1002.58|1001.08|0
1340575200000|2012-06-24 22:00:00|1008.18|1006.68|984.6|983.1|1008.7|1007.2|960.6|960.1|0
1340661600000|2012-06-25 22:00:00|984.44|982.94|987.71|986.21|990.93|990.43|976.43|975.93|0
1340748000000|2012-06-26 22:00:00|987.56|986.06|993.04|991.54|996.41|994.91|981.43|980.93|0
1340834400000|2012-06-27 22:00:00|993.19|991.69|981.24|979.74|996.8|996.3|972.13|971.63|0
1340920800000|2012-06-28 22:00:00|981.09|979.59|1023.4|1021.9|1024.58|1023.08|978.34|976.84|0
1341180000000|2012-07-01 22:00:00|1023.63|1022.13|1027.27|1025.77|1030.88|1030.38|1016.56|1015.06|0
1341266400000|2012-07-02 22:00:00|1027.12|1025.62|1041.63|1040.13|1041.94|1040.44|1025.99|1024.49|0
1341352800000|2012-07-03 22:00:00|1041.79|1040.29|1038.28|1036.78|1042.63|1042.13|1030.18|1029.68|0
1341439200000|2012-07-04 22:00:00|1037.06|1035.56|1035.91|1034.41|1048.88|1048.38|1028.13|1027.63|0
1341525600000|2012-07-05 22:00:00|1035.76|1034.26|1029.05|1027.55|1036.9|1035.4|1023.34|1021.84|0
1341784800000|2012-07-08 22:00:00|1026.65|1025.15|1023.54|1022.04|1027.59|1026.09|1018.73|1018.23|0
1341871200000|2012-07-09 22:00:00|1023.69|1022.19|1021.65|1020.15|1032.98|1032.48|1016.23|1015.73|0
1341957600000|2012-07-10 22:00:00|1021.8|1020.3|1030.28|1028.78|1030.43|1029.6|1018.6|1018.1|0
1342044000000|2012-07-11 22:00:00|1030.13|1028.63|1016.86|1015.36|1030.28|1028.78|1009.38|1008.88|0
1342130400000|2012-07-12 22:00:00|1017.01|1015.51|1039.81|1038.31|1039.97|1038.47|1016.02|1014.52|0
1342389600000|2012-07-15 22:00:00|1038.66|1037.16|1034.51|1033.01|1039.01|1037.51|1029.13|1028.63|0
1342476000000|2012-07-16 22:00:00|1034.44|1032.94|1031.61|1030.11|1041.63|1041.13|1022.58|1022.08|0
1342562400000|2012-07-17 22:00:00|1031.46|1029.96|1035.73|1034.23|1035.73|1034.23|1017.08|1016.58|0
1342648800000|2012-07-18 22:00:00|1035.88|1034.38|1049.74|1048.24|1052.89|1051.39|1034.29|1032.79|0
1342735200000|2012-07-19 22:00:00|1049.58|1048.08|1040.5|1039|1052.83|1052.33|1037.78|1037.28|0
1342994400000|2012-07-22 22:00:00|1039|1037.5|1019.28|1017.78|1039|1037.5|1011.68|1011.18|0
1343080800000|2012-07-23 22:00:00|1018.52|1017.02|1016.12|1014.62|1027.03|1026.53|1013.44|1011.94|0
1343167200000|2012-07-24 22:00:00|1015.97|1014.47|1030.83|1029.33|1035.03|1034.53|1014.03|1012.67|0
1343253600000|2012-07-25 22:00:00|1030.67|1029.17|1052.09|1050.59|1054.33|1053.83|1021.03|1020.53|0
1343340000000|2012-07-26 22:00:00|1051.93|1050.43|1068.96|1067.46|1071.51|1070.01|1042.08|1041.58|0
1343599200000|2012-07-29 22:00:00|1066.19|1064.69|1066.34|1064.84|1068.43|1067.93|1056.68|1056.18|0
1343685600000|2012-07-30 22:00:00|1066.5|1065|1065.3|1063.8|1072.18|1071.68|1061.58|1061.08|0
1343772000000|2012-07-31 22:00:00|1065.45|1063.95|1063.18|1061.68|1069.2|1068.7|1060.83|1059.59|0
1343858400000|2012-08-01 22:00:00|1063.03|1061.53|1058.7|1057.2|1079.95|1079.45|1052.49|1050.99|0
1343944800000|2012-08-02 22:00:00|1058.39|1056.89|1081.37|1079.87|1082.46|1081.13|1057.69|1056.19|0
1344204000000|2012-08-05 22:00:00|1082.77|1081.27|1074.75|1073.25|1084.38|1082.88|1074.25|1073.25|0
1344290400000|2012-08-06 22:00:00|1075.06|1073.56|1074.31|1072.81|1079|1077.63|1063.53|1063.03|0
1344376800000|2012-08-07 22:00:00|1074.46|1072.96|1078.98|1077.48|1080.83|1079.33|1069.79|1069.29|0
1344463200000|2012-08-08 22:00:00|1079.13|1077.63|1083.01|1081.51|1085.91|1085.41|1075.9|1075.4|0
1344549600000|2012-08-09 22:00:00|1083.16|1081.66|1084|1082.5|1084.46|1082.96|1070.4|1069.9|0
1344808800000|2012-08-12 22:00:00|1082.76|1081.26|1079.53|1078.03|1083.92|1082.42|1071.78|1071.28|0
1344895200000|2012-08-13 22:00:00|1079.38|1077.88|1077.37|1075.87|1083.9|1083.4|1074.28|1073.78|0
1344981600000|2012-08-14 22:00:00|1077.22|1075.72|1075.91|1074.41|1077.9|1077.4|1072.78|1072.28|0
1345068000000|2012-08-15 22:00:00|1075.76|1074.26|1080.95|1079.45|1082.41|1080.91|1071.65|1071.15|0
1345154400000|2012-08-16 22:00:00|1080.64|1079.14|1093.46|1091.96|1094.24|1092.74|1079.64|1078.14|0
1345413600000|2012-08-19 22:00:00|1093.46|1091.96|1087.11|1085.61|1094.93|1093.43|1081.18|1080.68|0
1345500000000|2012-08-20 22:00:00|1086.96|1085.46|1080|1078.5|1088.49|1086.99|1077.44|1075.94|0
1345586400000|2012-08-21 22:00:00|1079.85|1078.35|1066.65|1065.15|1080.16|1078.66|1057.63|1057.13|0
1345672800000|2012-08-22 22:00:00|1066.5|1065|1052.93|1051.43|1073|1072.5|1050.63|1049.52|0
1345759200000|2012-08-23 22:00:00|1053.08|1051.58|1059.89|1058.39|1060.76|1059.26|1048.88|1048.38|0
1346018400000|2012-08-26 22:00:00|1059.58|1058.08|1060.64|1059.14|1064.96|1064.13|1055.75|1055.25|0
1346104800000|2012-08-27 22:00:00|1060.79|1059.29|1045.35|1043.85|1061.17|1059.67|1040.9|1040.4|0
1346191200000|2012-08-28 22:00:00|1044.91|1043.41|1046.42|1044.92|1050.53|1050.03|1040.03|1039.53|0
1346277600000|2012-08-29 22:00:00|1046.27|1044.77|1036.75|1035.25|1046.64|1045.14|1032.98|1032.48|0
1346364000000|2012-08-30 22:00:00|1037.04|1035.54|1043.28|1041.78|1048.48|1047.98|1034.1|1033.6|0
1346623200000|2012-09-02 22:00:00|1044.02|1042.52|1050.11|1048.61|1052.98|1052.48|1038.45|1036.95|0
1346709600000|2012-09-03 22:00:00|1050.26|1048.76|1038.81|1037.31|1050.48|1048.98|1032.68|1032.18|0
1346796000000|2012-09-04 22:00:00|1038.96|1037.46|1038.92|1037.42|1040.68|1040.18|1028.68|1028.18|0
1346882400000|2012-09-05 22:00:00|1039.07|1037.57|1063.16|1061.66|1063.95|1063.45|1037.43|1036.9|0
1346968800000|2012-09-06 22:00:00|1062.86|1061.36|1072.38|1070.88|1075.2|1074.7|1062.05|1060.55|0
1347228000000|2012-09-09 22:00:00|1071.78|1070.28|1061.87|1060.37|1073.33|1072.83|1061.13|1059.63|0
1347314400000|2012-09-10 22:00:00|1062.02|1060.52|1072.6|1071.1|1076.99|1075.65|1059.86|1058.36|0
1347400800000|2012-09-11 22:00:00|1072.75|1071.25|1086.19|1084.69|1088.28|1087.78|1071.93|1070.43|0
1347487200000|2012-09-12 22:00:00|1086.27|1084.77|1095.19|1093.69|1100.19|1098.69|1080.88|1080.38|0
1347573600000|2012-09-13 22:00:00|1095.34|1093.84|1112.94|1111.44|1119.73|1119.23|1095.11|1093.61|0
1347832800000|2012-09-16 22:00:00|1112.49|1110.99|1108.01|1106.51|1112.98|1112.48|1106.1|1105.45|0
1347919200000|2012-09-17 22:00:00|1108.16|1106.66|1103.05|1101.55|1109.46|1107.96|1096.73|1096.23|0
1348005600000|2012-09-18 22:00:00|1102.9|1101.4|1104.37|1102.87|1109|1107.98|1101.48|1100.71|0
1348092000000|2012-09-19 22:00:00|1104.22|1102.72|1105.99|1104.49|1106.44|1104.94|1095.73|1095.23|0
1348178400000|2012-09-20 22:00:00|1106.29|1104.79|1098.55|1097.05|1109.83|1108.33|1097.83|1096.52|0
1348437600000|2012-09-23 22:00:00|1098.4|1096.9|1102.47|1100.97|1103.23|1101.73|1092.08|1091.58|0
1348524000000|2012-09-24 22:00:00|1102.32|1100.82|1097.32|1095.82|1107.03|1106.23|1092.98|1092.48|0
1348610400000|2012-09-25 22:00:00|1097.17|1095.67|1089.44|1087.94|1098.66|1097.23|1085.58|1085.08|0
1348696800000|2012-09-26 22:00:00|1089.6|1088.1|1090.45|1088.95|1093.51|1092.01|1080.58|1080.08|0
1348783200000|2012-09-27 22:00:00|1090.6|1089.1|1073.49|1071.99|1092.42|1090.92|1071.55|1070.05|0
1349042400000|2012-09-30 22:00:00|1072.44|1070.94|1080.64|1079.14|1087.92|1086.63|1069.52|1068.02|0
1349128800000|2012-10-01 22:00:00|1080.49|1078.99|1087.13|1085.63|1090.38|1089.88|1078.63|1078.13|0
1349215200000|2012-10-02 22:00:00|1087.28|1085.78|1080.49|1078.99|1087.28|1085.78|1076.88|1076.38|0
1349301600000|2012-10-03 22:00:00|1080.34|1078.84|1086.06|1084.56|1087.03|1085.53|1075.6|1075.1|0
1349388000000|2012-10-04 22:00:00|1086.21|1084.71|1089.66|1088.16|1098.68|1098.18|1084.65|1083.15|0
1349647200000|2012-10-07 22:00:00|1090.18|1088.68|1081.48|1079.98|1090.63|1089.13|1078.43|1077.93|0
1349733600000|2012-10-08 22:00:00|1081.33|1079.83|1071.68|1070.18|1084.63|1083.9|1070.86|1069.36|0
1349820000000|2012-10-09 22:00:00|1071.53|1070.03|1055.51|1054.01|1072.53|1072.03|1054.92|1053.42|0
1349906400000|2012-10-10 22:00:00|1055.66|1054.16|1063.78|1062.28|1069.08|1068.58|1054.54|1053.04|0
1349992800000|2012-10-11 22:00:00|1063.63|1062.13|1057.32|1055.82|1067.23|1065.73|1056.58|1055.16|0
1350252000000|2012-10-14 22:00:00|1058.65|1057.15|1068.96|1067.46|1069.25|1068.13|1054.42|1052.92|0
1350338400000|2012-10-15 22:00:00|1068.81|1067.31|1075.98|1074.48|1076.48|1074.98|1062.63|1062.13|0
1350424800000|2012-10-16 22:00:00|1075.84|1074.34|1075.56|1074.06|1076.5|1076|1069|1068.5|0
1350511200000|2012-10-17 22:00:00|1075.41|1073.91|1081.78|1080.28|1085.28|1083.78|1072.63|1072.13|0
1350597600000|2012-10-18 22:00:00|1081.63|1080.13|1060.74|1059.24|1083.05|1081.55|1060.15|1058.65|0
1350856800000|2012-10-21 22:00:00|1060.67|1059.17|1071.59|1070.09|1076.43|1075.93|1058.91|1057.41|0
1350943200000|2012-10-22 22:00:00|1071.74|1070.24|1049.09|1047.59|1072.42|1070.92|1043.93|1043.43|0
1351029600000|2012-10-23 22:00:00|1048.94|1047.44|1050.89|1049.39|1055.08|1054.58|1023.43|1022.93|0
1351116000000|2012-10-24 22:00:00|1051.04|1049.54|1059.02|1057.52|1062.68|1062.18|1045.83|1045.33|0
1351202400000|2012-10-25 22:00:00|1058.87|1057.37|1062.66|1061.16|1064.11|1062.61|1048.18|1047.68|0
1351375200000|2012-10-27 22:00:00|1061.62|1060.12|1059.89|1058.39|1062.3|1060.8|1059.89|1058.39|0
1351465200000|2012-10-28 23:00:00|1059.74|1058.24|1053.06|1051.56|1061.85|1060.35|1051.93|1050.89|0
1351551600000|2012-10-29 23:00:00|1053.14|1051.64|1059.72|1058.22|1062.23|1061.73|1050.23|1048.73|0
1351638000000|2012-10-30 23:00:00|1059.57|1058.07|1051.97|1050.47|1066.1|1065.6|1050.69|1049.19|0
1351724400000|2012-10-31 23:00:00|1052.05|1050.55|1062.71|1061.21|1064.48|1063.98|1046.98|1046.48|0
1351810800000|2012-11-01 23:00:00|1062.86|1061.36|1063.19|1061.69|1075.2|1073.7|1060.66|1059.16|0
1352070000000|2012-11-04 23:00:00|1061.98|1060.48|1063.1|1061.6|1068.78|1068.28|1060.48|1058.98|0
1352156400000|2012-11-05 23:00:00|1063.25|1061.75|1077.48|1075.98|1080.81|1079.31|1062.72|1061.22|0
1352242800000|2012-11-06 23:00:00|1077.63|1076.13|1062.76|1061.26|1082.31|1080.81|1055.75|1054.25|0
1352329200000|2012-11-07 23:00:00|1063.07|1061.57|1051.34|1049.84|1064.93|1064.43|1049.74|1048.24|0
1352415600000|2012-11-08 23:00:00|1051.19|1049.69|1051.19|1049.69|1059.68|1059.18|1043.68|1043.18|0
1352674800000|2012-11-11 23:00:00|1051.04|1049.54|1055.08|1053.58|1057.68|1057.18|1049.18|1047.93|0
1352761200000|2012-11-12 23:00:00|1055.24|1053.74|1048.66|1047.16|1055.24|1053.88|1040.63|1040.13|0
1352847600000|2012-11-13 23:00:00|1048.82|1047.32|1046.12|1044.62|1057.13|1056.63|1044.68|1043.18|0
1352934000000|2012-11-14 23:00:00|1046.28|1044.78|1039.52|1038.02|1049.54|1048.04|1035.97|1034.47|0
1353020400000|2012-11-15 23:00:00|1039.36|1037.86|1033.55|1032.05|1043.18|1042.68|1025.52|1024.02|0
1353279600000|2012-11-18 23:00:00|1033.7|1032.2|1050.53|1049.03|1053.42|1051.92|1033.47|1031.97|0
1353366000000|2012-11-19 23:00:00|1050.37|1048.87|1053.81|1052.31|1055.23|1054.73|1047.23|1046.22|0
1353452400000|2012-11-20 23:00:00|1053.66|1052.16|1056.15|1054.65|1057.08|1056.58|1047.73|1047.06|0
1353538800000|2012-11-21 23:00:00|1055.85|1054.35|1061.51|1060.01|1062.6|1062.1|1054.33|1053.83|0
1353625200000|2012-11-22 23:00:00|1061.67|1060.17|1073.46|1071.96|1074.49|1072.99|1058.73|1058.23|0
1353884400000|2012-11-25 23:00:00|1072.17|1070.67|1075.23|1073.73|1075.23|1074.38|1065.63|1065.13|0
1353970800000|2012-11-26 23:00:00|1074.62|1073.12|1069.35|1067.85|1077.24|1075.74|1067.72|1066.22|0
1354057200000|2012-11-27 23:00:00|1069.2|1067.7|1075.49|1073.99|1076.69|1075.19|1061.18|1060.68|0
1354143600000|2012-11-28 23:00:00|1075.34|1073.84|1082.42|1080.92|1085.12|1084.18|1074.34|1072.84|0
1354230000000|2012-11-29 23:00:00|1081.96|1080.46|1088.1|1086.6|1091.28|1090.78|1080.96|1079.46|0
1354489200000|2012-12-02 23:00:00|1086.26|1084.76|1086.55|1085.05|1097.58|1097.08|1084.68|1083.18|0
1354575600000|2012-12-03 23:00:00|1086.71|1085.21|1088.34|1086.84|1091.25|1090.08|1085.08|1083.66|0
1354662000000|2012-12-04 23:00:00|1088.18|1086.68|1093.29|1091.79|1098.1|1096.6|1087.33|1085.83|0
1354748400000|2012-12-05 23:00:00|1093.14|1091.64|1101.21|1099.71|1103.08|1102.58|1091.66|1090.16|0
1354834800000|2012-12-06 23:00:00|1100.9|1099.4|1102.96|1101.46|1103.11|1101.61|1094.77|1094.27|0
1355094000000|2012-12-09 23:00:00|1102.49|1100.99|1109.03|1107.53|1110.59|1109.09|1093.93|1093.43|0
1355180400000|2012-12-10 23:00:00|1108.87|1107.37|1108.98|1107.48|1109.93|1109.43|1102.18|1101.68|0
1355266800000|2012-12-11 23:00:00|1108.51|1107.01|1101.28|1099.78|1111.05|1110.55|1100.64|1099.14|0
1355353200000|2012-12-12 23:00:00|1101.12|1099.62|1093.16|1091.66|1105.23|1103.73|1091.79|1090.29|0
1355439600000|2012-12-13 23:00:00|1092.7|1091.2|1098.81|1097.31|1099.29|1098.7|1092.39|1090.89|0
1355698800000|2012-12-16 23:00:00|1098.86|1097.26|1106.34|1104.74|1107.12|1105.52|1095.13|1094.53|0
1355785200000|2012-12-17 23:00:00|1106.5|1104.9|1109.77|1108.17|1111.91|1110.31|1103.63|1103.03|0
1355871600000|2012-12-18 23:00:00|1109.61|1108.01|1104.11|1102.51|1111.25|1109.65|1103.63|1102.2|0
1355958000000|2012-12-19 23:00:00|1104.26|1102.66|1113.52|1111.92|1113.87|1112.27|1102.3|1101.3|0
1356044400000|2012-12-20 23:00:00|1113.67|1112.07|1110.96|1109.36|1113.75|1112.15|1078.38|1076.78|0
1356303600000|2012-12-23 23:00:00|1111.27|1109.67|1106.28|1104.68|1111.27|1109.67|1104.48|1102.88|0
1356476400000|2012-12-25 23:00:00|1106.12|1104.52|1103.86|1102.26|1107.84|1106.24|1099.46|1097.86|0
1356562800000|2012-12-26 23:00:00|1104.01|1102.41|1119.15|1117.55|1120.34|1118.74|1100.87|1100.04|0
1356649200000|2012-12-27 23:00:00|1118.83|1117.23|1091.75|1090.15|1121.17|1119.57|1089.8|1088.2|0
1356908400000|2012-12-30 23:00:00|1092.44|1090.84|1111.1|1109.5|1114.8|1113.2|1089.89|1088.29|0
1357081200000|2013-01-01 23:00:00|1111.87|1110.27|1130.47|1128.87|1131.28|1129.68|1111.87|1110.27|0
1357167600000|2013-01-02 23:00:00|1130.2|1128.6|1128.28|1126.68|1131.84|1130.58|1126.3|1125.35|0
1357254000000|2013-01-03 23:00:00|1128.14|1126.54|1138.17|1136.57|1139.97|1138.37|1126.68|1125.25|0
1357513200000|2013-01-06 23:00:00|1138.38|1136.78|1133.81|1132.21|1138.79|1137.19|1130.3|1128.7|0
1357599600000|2013-01-07 23:00:00|1133.68|1132.08|1128.21|1126.61|1133.88|1133.23|1124.58|1123.98|0
1357686000000|2013-01-08 23:00:00|1128.07|1126.47|1126.74|1125.14|1131.86|1130.26|1119.43|1118.83|0
1357772400000|2013-01-09 23:00:00|1126.61|1125.01|1133.05|1131.45|1133.18|1131.58|1125.68|1124.13|0
1357858800000|2013-01-10 23:00:00|1132.91|1131.31|1133.68|1132.08|1134.38|1132.78|1127.08|1126.48|0
1358118000000|2013-01-13 23:00:00|1133.47|1131.87|1133.35|1131.75|1138.33|1137.73|1131.08|1130.48|0
1358204400000|2013-01-14 23:00:00|1133.21|1131.61|1129.08|1127.48|1134.33|1133.73|1125.68|1124.76|0
1358290800000|2013-01-15 23:00:00|1128.81|1127.21|1129.93|1128.33|1131.49|1130.45|1123.68|1122.25|0
1358377200000|2013-01-16 23:00:00|1130.2|1128.6|1135.45|1133.85|1137.93|1137.33|1127.84|1126.24|0
1358463600000|2013-01-17 23:00:00|1135.19|1133.59|1138.11|1136.51|1141.4|1140.8|1133.93|1132.43|0
1358722800000|2013-01-20 23:00:00|1137.37|1135.77|1143.82|1142.22|1144.7|1143.23|1135.18|1134.58|0
1358809200000|2013-01-21 23:00:00|1143.55|1141.95|1145.5|1143.9|1145.77|1144.17|1135.58|1134.98|0
1358895600000|2013-01-22 23:00:00|1145.23|1143.63|1139.36|1137.76|1145.57|1143.97|1137.08|1136.48|0
1358982000000|2013-01-23 23:00:00|1138.42|1136.82|1143.18|1141.58|1147.6|1146|1137.99|1136.62|0
1359068400000|2013-01-24 23:00:00|1143.05|1141.45|1159.26|1157.66|1161.36|1159.76|1142.44|1140.84|0
1359327600000|2013-01-27 23:00:00|1159.12|1157.52|1162.33|1160.73|1163.62|1162.02|1157.41|1156.81|0
1359414000000|2013-01-28 23:00:00|1162.19|1160.59|1164.38|1162.78|1164.51|1162.91|1156.09|1155.49|0
1359500400000|2013-01-29 23:00:00|1164.11|1162.51|1170.6|1169|1175.62|1174.02|1162.61|1161.01|0
1359586800000|2013-01-30 23:00:00|1170.88|1169.28|1169.34|1167.74|1178.29|1176.69|1167.38|1165.78|0
1359673200000|2013-01-31 23:00:00|1169.2|1167.6|1178.14|1176.54|1179.05|1178.28|1167.48|1166.88|0
1359932400000|2013-02-03 23:00:00|1178.2|1176.6|1161.31|1159.71|1178.41|1177.03|1158.51|1156.91|0
1360018800000|2013-02-04 23:00:00|1161.18|1159.58|1174.4|1172.8|1177|1175.4|1156.81|1156.21|0
1360105200000|2013-02-05 23:00:00|1174.26|1172.66|1176.31|1174.71|1180.93|1180.33|1168.88|1168.28|0
1360191600000|2013-02-06 23:00:00|1176.85|1175.25|1170.43|1168.83|1177.38|1176.78|1164|1163.35|0
1360278000000|2013-02-07 23:00:00|1170.3|1168.7|1175.17|1173.57|1176.38|1175.53|1165.88|1165.28|0
1360537200000|2013-02-10 23:00:00|1174.69|1173.09|1171.84|1170.24|1176.38|1175.78|1166.63|1166.03|0
1360623600000|2013-02-11 23:00:00|1171.57|1169.97|1176.46|1174.86|1178.19|1176.59|1166.63|1166.03|0
1360710000000|2013-02-12 23:00:00|1176.32|1174.72|1185.75|1184.15|1187.71|1186.11|1175.51|1173.91|0
1360796400000|2013-02-13 23:00:00|1185.88|1184.28|1184.13|1182.53|1186.77|1185.17|1177.25|1176.65|0
1360882800000|2013-02-14 23:00:00|1184.27|1182.67|1182.79|1181.19|1187.58|1186.98|1179.63|1178.03|0
1361142000000|2013-02-17 23:00:00|1182.32|1180.72|1188.04|1186.44|1188.07|1186.47|1181.08|1180.38|0
1361228400000|2013-02-18 23:00:00|1187.77|1186.17|1196.12|1194.52|1196.12|1194.52|1183.77|1182.17|0
1361314800000|2013-02-19 23:00:00|1195.85|1194.25|1193.88|1192.28|1201.88|1201.28|1192.08|1191.48|0
1361401200000|2013-02-20 23:00:00|1194.43|1192.83|1191.97|1190.37|1195.63|1195.03|1184.83|1184.23|0
1361487600000|2013-02-21 23:00:00|1192.1|1190.5|1214.54|1212.94|1216.03|1214.43|1192.1|1190.5|0
1361746800000|2013-02-24 23:00:00|1215.03|1213.43|1179.89|1178.29|1216.27|1214.67|1178.07|1176.47|0
1361833200000|2013-02-25 23:00:00|1180.3|1178.7|1185.07|1183.47|1192.43|1191.83|1178.6|1177|0
1361919600000|2013-02-26 23:00:00|1184.93|1183.33|1201.49|1199.89|1202.45|1200.85|1178.68|1178.08|0
1362006000000|2013-02-27 23:00:00|1201.35|1199.75|1198.28|1196.68|1204.7|1203.1|1192.61|1192.01|0
1362092400000|2013-02-28 23:00:00|1198.41|1196.81|1201.03|1199.43|1204.18|1203.58|1190.18|1189.58|0
1362351600000|2013-03-03 23:00:00|1200.06|1198.46|1210.64|1209.04|1211.84|1210.24|1190.43|1189.83|0
1362438000000|2013-03-04 23:00:00|1210.22|1208.62|1218.59|1216.99|1219.43|1218.83|1208.93|1207.4|0
1362524400000|2013-03-05 23:00:00|1218.46|1216.86|1211.1|1209.5|1221.59|1220.83|1207.97|1206.37|0
1362610800000|2013-03-06 23:00:00|1211.24|1209.64|1211.77|1210.17|1213.18|1212.58|1206.43|1205.83|0
1362697200000|2013-03-07 23:00:00|1211.08|1209.48|1216.29|1214.69|1220.18|1219.58|1209.78|1208.18|0
1362870000000|2013-03-09 23:00:00|1216.15|1214.55|1216.42|1214.82|1216.97|1215.37|1216.01|1214.41|0
1362956400000|2013-03-10 23:00:00|1216.29|1214.69|1220.72|1219.12|1221.61|1220.01|1212.18|1211.58|0
1363042800000|2013-03-11 23:00:00|1220.58|1218.98|1208.77|1207.17|1221.13|1219.53|1206.29|1204.69|0
1363129200000|2013-03-12 23:00:00|1208.91|1207.31|1213.31|1211.71|1213.93|1212.33|1202.93|1202.33|0
1363215600000|2013-03-13 23:00:00|1213.18|1211.58|1217.14|1215.54|1222.83|1222.23|1212.77|1211.17|0
1363302000000|2013-03-14 23:00:00|1217.27|1215.67|1216.16|1214.56|1220.23|1218.63|1213.68|1213.08|0
1363474800000|2013-03-16 23:00:00|1211.32|1209.72|1207.94|1206.34|1211.45|1209.85|1207.48|1205.88|0
1363561200000|2013-03-17 23:00:00|1207.8|1206.2|1208.11|1206.51|1211.83|1211.23|1189.68|1188.08|0
1363647600000|2013-03-18 23:00:00|1207.98|1206.38|1196.25|1194.65|1210.58|1209.98|1192.82|1191.22|0
1363734000000|2013-03-19 23:00:00|1196.38|1194.78|1195.78|1194.18|1206.08|1205.48|1194.91|1193.31|0
1363820400000|2013-03-20 23:00:00|1195.64|1194.04|1182.99|1181.39|1198.46|1197.86|1182.49|1180.89|0
1363906800000|2013-03-21 23:00:00|1183.13|1181.53|1201.47|1199.87|1201.61|1200.01|1179.74|1179.14|0
1364079600000|2013-03-23 23:00:00|1198.87|1197.27|1200.09|1198.49|1200.58|1198.98|1198.06|1196.46|0
1364166000000|2013-03-24 23:00:00|1200.25|1198.65|1198.6|1197|1207.13|1206.53|1191.63|1190.56|0
1364252400000|2013-03-25 23:00:00|1198.53|1196.93|1196.78|1195.18|1201.78|1200.18|1192.38|1191.12|0
1364338800000|2013-03-26 23:00:00|1196.65|1195.05|1198.51|1196.91|1200.59|1199.99|1185.09|1184.49|0
1364425200000|2013-03-27 23:00:00|1198.38|1196.78|1204.63|1203.03|1215.57|1213.97|1191.57|1189.97|0
1364767200000|2013-03-31 22:00:00|1204.1|1202.5|1200.77|1199.17|1205.23|1203.63|1198.7|1197.1|0
1364853600000|2013-04-01 22:00:00|1200.63|1199.03|1207.69|1206.09|1211.18|1210.58|1198.2|1196.6|0
1364940000000|2013-04-02 22:00:00|1207.56|1205.96|1196.76|1195.16|1210.43|1209.83|1194.09|1192.49|0
1365026400000|2013-04-03 22:00:00|1196.5|1194.9|1183.34|1181.74|1201.05|1200.23|1178.21|1176.61|0
1365112800000|2013-04-04 22:00:00|1183.48|1181.88|1171.39|1169.79|1185.1|1184.5|1162.23|1161.63|0
1365372000000|2013-04-07 22:00:00|1171.06|1169.46|1171.26|1169.66|1178.3|1177.7|1162.18|1161.58|0
1365458400000|2013-04-08 22:00:00|1171.13|1169.53|1175.71|1174.11|1178.68|1178.08|1168.97|1167.37|0
1365544800000|2013-04-09 22:00:00|1175.84|1174.24|1194.67|1193.07|1195.03|1194.43|1174.46|1172.86|0
1365631200000|2013-04-10 22:00:00|1194.41|1192.81|1192.89|1191.29|1197.73|1197.13|1190.42|1189.82|0
1365717600000|2013-04-11 22:00:00|1192.63|1191.03|1187.02|1185.42|1193.48|1192.16|1183.5|1182.19|0
1365976800000|2013-04-14 22:00:00|1187.28|1185.68|1163|1161.4|1187.48|1186.43|1160.89|1159.29|0
1366063200000|2013-04-15 22:00:00|1162.87|1161.27|1171|1169.4|1177.53|1176.93|1162.8|1161.2|0
1366149600000|2013-04-16 22:00:00|1170.87|1169.27|1149.05|1147.45|1171.24|1170.18|1145.24|1143.64|0
1366236000000|2013-04-17 22:00:00|1148.92|1147.32|1144.78|1143.18|1155.68|1155.08|1140.68|1139.44|0
1366322400000|2013-04-18 22:00:00|1144.65|1143.05|1147.92|1146.32|1154.8|1154.2|1143.81|1142.21|0
1366581600000|2013-04-21 22:00:00|1148.05|1146.45|1148.65|1147.05|1158.88|1158.28|1143.13|1142.47|0
1366668000000|2013-04-22 22:00:00|1148.53|1146.93|1167.24|1165.64|1170.63|1170.03|1142.17|1140.57|0
1366754400000|2013-04-23 22:00:00|1166.21|1164.61|1177.03|1175.43|1179.36|1177.76|1160.95|1160.35|0
1366840800000|2013-04-24 22:00:00|1176.64|1175.04|1189.87|1188.27|1198.73|1198.13|1174.03|1173.43|0
1366927200000|2013-04-25 22:00:00|1190|1188.4|1194.87|1193.27|1197.85|1196.53|1187.38|1186.11|0
1367186400000|2013-04-28 22:00:00|1194.77|1193.17|1201.37|1199.77|1202.43|1200.83|1188.71|1188.11|0
1367272800000|2013-04-29 22:00:00|1201.11|1199.51|1206.48|1204.88|1206.61|1205.01|1191.45|1190.85|0
1367359200000|2013-04-30 22:00:00|1206.34|1204.74|1198.25|1196.65|1207.77|1206.17|1196.99|1195.39|0
1367445600000|2013-05-01 22:00:00|1198.51|1196.91|1196.37|1194.77|1199.64|1198.04|1187.2|1186.6|0
1367532000000|2013-05-02 22:00:00|1196.24|1194.64|1200.86|1199.26|1209.08|1208.48|1191.08|1190.48|0
1367791200000|2013-05-05 22:00:00|1200.84|1199.24|1206.6|1205|1207.38|1206.78|1200.12|1199.08|0
1367877600000|2013-05-06 22:00:00|1206.47|1204.87|1210.6|1209|1215.43|1214.83|1204.84|1203.24|0
1367964000000|2013-05-07 22:00:00|1210.34|1208.74|1223.5|1221.9|1223.96|1222.36|1208.39|1206.79|0
1368050400000|2013-05-08 22:00:00|1223.37|1221.77|1222.55|1220.95|1225.25|1223.65|1219.25|1217.65|0
1368136800000|2013-05-09 22:00:00|1222.41|1220.81|1232.4|1230.8|1233.35|1232.75|1221.69|1220.09|0
1368396000000|2013-05-12 22:00:00|1230.15|1228.55|1224.68|1223.08|1230.83|1230.23|1220.04|1218.44|0
1368482400000|2013-05-13 22:00:00|1224.42|1222.82|1226.49|1224.89|1226.8|1225.39|1218.48|1217.88|0
1368568800000|2013-05-14 22:00:00|1225.97|1224.37|1232.01|1230.41|1233.77|1232.17|1223.48|1222.02|0
1368655200000|2013-05-15 22:00:00|1232.14|1230.54|1235.85|1234.25|1240.07|1239.47|1227.55|1226.89|0
1368741600000|2013-05-16 22:00:00|1235.98|1234.38|1249.05|1247.45|1250.03|1248.43|1232.33|1231.73|0
1369000800000|2013-05-19 22:00:00|1248|1246.4|1242.91|1241.31|1250.33|1249.73|1240.23|1239.59|0
1369087200000|2013-05-20 22:00:00|1242.65|1241.05|1250.19|1248.59|1252.41|1250.81|1236.48|1235.88|0
1369173600000|2013-05-21 22:00:00|1250.32|1248.72|1246.14|1244.54|1257.88|1257.28|1241|1239.4|0
1369260000000|2013-05-22 22:00:00|1246.28|1244.68|1227.36|1225.76|1246.87|1245.27|1216.2|1215.6|0
1369346400000|2013-05-23 22:00:00|1227.63|1226.03|1223.67|1222.07|1231.82|1231.22|1214.7|1214.1|0
1369605600000|2013-05-26 22:00:00|1223.93|1222.33|1234.3|1232.7|1234.87|1233.27|1220.7|1220.1|0
1369692000000|2013-05-27 22:00:00|1234.04|1232.44|1240.92|1239.32|1246.64|1245.73|1233.59|1231.99|0
1369778400000|2013-05-28 22:00:00|1240.13|1238.53|1225.22|1223.62|1241.48|1239.88|1220.33|1219.73|0
1369864800000|2013-05-29 22:00:00|1225.09|1223.49|1226.71|1225.11|1230.04|1228.68|1216.58|1215.98|0
1369951200000|2013-05-30 22:00:00|1226.84|1225.24|1204.57|1202.97|1227.82|1226.22|1203.92|1202.32|0
1370210400000|2013-06-02 22:00:00|1205.73|1204.13|1215.69|1214.09|1223.08|1222.48|1202.35|1201.75|0
1370296800000|2013-06-03 22:00:00|1215.56|1213.96|1204.55|1202.95|1220.83|1220.23|1200.37|1198.77|0
1370383200000|2013-06-04 22:00:00|1204.16|1202.56|1180.97|1179.37|1205.65|1204.81|1179.63|1178.03|0
1370469600000|2013-06-05 22:00:00|1181.1|1179.5|1184.98|1183.38|1188.12|1186.52|1172.2|1170.6|0
1370556000000|2013-06-06 22:00:00|1184.85|1183.25|1192.83|1191.23|1198.48|1197.88|1175.73|1175.13|0
1370815200000|2013-06-09 22:00:00|1191.43|1189.83|1193.84|1192.24|1197.6|1197|1188.98|1188.38|0
1370901600000|2013-06-10 22:00:00|1194.66|1193.06|1178.98|1177.38|1194.79|1193.19|1177.18|1175.58|0
1370988000000|2013-06-11 22:00:00|1179.16|1177.56|1171.3|1169.7|1193.48|1192.88|1171.3|1169.7|0
1371074400000|2013-06-12 22:00:00|1173.28|1171.68|1180.8|1179.2|1183.25|1181.65|1155.98|1155.38|0
1371160800000|2013-06-13 22:00:00|1181.68|1180.08|1173.39|1171.79|1185.48|1184.88|1173.39|1171.79|0
1371420000000|2013-06-16 22:00:00|1173.58|1171.98|1189.91|1188.31|1197.18|1196.58|1173.39|1171.79|0
1371506400000|2013-06-17 22:00:00|1189.66|1188.06|1197.06|1195.46|1198.68|1198.08|1183.3|1182.7|0
1371592800000|2013-06-18 22:00:00|1196.94|1195.34|1165.46|1163.86|1198.03|1196.43|1165.33|1163.73|0
1371679200000|2013-06-19 22:00:00|1165.59|1163.99|1132.89|1131.29|1166.66|1165.06|1129.91|1128.31|0
1371765600000|2013-06-20 22:00:00|1133.14|1131.54|1134.83|1133.23|1142.11|1140.51|1125.77|1124.17|0
1372024800000|2013-06-23 22:00:00|1132.05|1130.45|1115.98|1114.38|1133.37|1131.77|1109.05|1108.41|0
1372111200000|2013-06-24 22:00:00|1116.23|1114.63|1133.02|1131.42|1136.53|1134.93|1111.68|1110.08|0
1372197600000|2013-06-25 22:00:00|1132.9|1131.3|1147.36|1145.76|1149.75|1148.15|1129.03|1127.85|0
1372284000000|2013-06-26 22:00:00|1147.24|1145.64|1161.15|1159.55|1164.03|1163.43|1144.03|1143.43|0
1372370400000|2013-06-27 22:00:00|1161.02|1159.42|1144.72|1143.12|1166.78|1166.18|1144.41|1142.81|0
1372629600000|2013-06-30 22:00:00|1150.14|1148.54|1161.13|1159.53|1168.01|1166.41|1143.05|1141.45|0
1372716000000|2013-07-01 22:00:00|1161.26|1159.66|1157.9|1156.3|1168.88|1168.28|1153.88|1152.54|0
1372802400000|2013-07-02 22:00:00|1157.78|1156.18|1157.25|1155.65|1158.6|1157|1142.13|1141.53|0
1372888800000|2013-07-03 22:00:00|1156.74|1155.14|1176.21|1174.61|1178.78|1178.18|1156.49|1154.89|0
1372975200000|2013-07-04 22:00:00|1176.34|1174.74|1175.89|1174.29|1186.98|1186.38|1164.98|1164.38|0
1373234400000|2013-07-07 22:00:00|1174.98|1173.38|1181.58|1179.98|1187.75|1187.15|1172.04|1170.44|0
1373320800000|2013-07-08 22:00:00|1181.45|1179.85|1195.83|1194.23|1196.84|1195.24|1181.01|1179.41|0
1373407200000|2013-07-09 22:00:00|1195.7|1194.1|1202.38|1200.78|1203.78|1202.18|1186.18|1185.58|0
1373493600000|2013-07-10 22:00:00|1203.52|1201.92|1212.97|1211.37|1214.3|1212.7|1202.58|1200.98|0
1373580000000|2013-07-11 22:00:00|1212.71|1211.11|1210.79|1209.19|1217.58|1216.98|1209.09|1207.49|0
1373839200000|2013-07-14 22:00:00|1211.05|1209.45|1217.03|1215.43|1222.83|1222.23|1210.92|1209.32|0
1373925600000|2013-07-15 22:00:00|1217.16|1215.56|1212.98|1211.38|1220.28|1219.68|1210.53|1209.34|0
1374012000000|2013-07-16 22:00:00|1213.11|1211.51|1212.38|1210.78|1219.08|1218.48|1206.03|1205.43|0
1374098400000|2013-07-17 22:00:00|1212.5|1210.9|1213.92|1212.32|1219.83|1219.23|1207.27|1205.67|0
1374184800000|2013-07-18 22:00:00|1213.79|1212.19|1226.27|1224.67|1226.59|1224.99|1208.78|1208.18|0
1374444000000|2013-07-21 22:00:00|1226.52|1224.92|1213.33|1211.73|1228.03|1226.43|1210.33|1209.73|0
1374530400000|2013-07-22 22:00:00|1213.2|1211.6|1218.56|1216.96|1223.33|1222.73|1213.2|1211.6|0
1374616800000|2013-07-23 22:00:00|1218.43|1216.83|1231.55|1229.95|1232.98|1232.38|1217.23|1215.63|0
1374703200000|2013-07-24 22:00:00|1231.42|1229.82|1238.3|1236.7|1238.43|1236.83|1220.82|1220.22|0
1374789600000|2013-07-25 22:00:00|1238.04|1236.44|1231.56|1229.96|1239.65|1238.05|1224.57|1223.97|0
1375048800000|2013-07-28 22:00:00|1231.44|1229.84|1228.32|1226.72|1236.32|1235.72|1224.59|1222.99|0
1375135200000|2013-07-29 22:00:00|1228.2|1226.6|1235.62|1234.02|1239.08|1238.48|1228.13|1226.53|0
1375221600000|2013-07-30 22:00:00|1235.49|1233.89|1235.5|1233.9|1242.45|1241.85|1233.16|1231.56|0
1375308000000|2013-07-31 22:00:00|1235.63|1234.03|1252.87|1251.27|1253.47|1251.87|1235.18|1233.58|0
1375394400000|2013-08-01 22:00:00|1252.61|1251.01|1253.19|1251.59|1253.95|1253.35|1246.6|1246|0
1375653600000|2013-08-04 22:00:00|1252.05|1250.45|1250.55|1248.95|1254.35|1253.75|1248.48|1247.88|0
1375740000000|2013-08-05 22:00:00|1250.29|1248.69|1242.37|1240.77|1254.2|1253.6|1240.2|1239.6|0
1375826400000|2013-08-06 22:00:00|1242.5|1240.9|1243.46|1241.86|1244.67|1244.07|1236.08|1235.48|0
1375912800000|2013-08-07 22:00:00|1243.33|1241.73|1252.88|1251.28|1254.83|1254.23|1243.01|1241.41|0
1375999200000|2013-08-08 22:00:00|1252.62|1251.02|1256.15|1254.55|1259.25|1257.83|1250.08|1249.48|0
1376258400000|2013-08-11 22:00:00|1256.41|1254.81|1254.43|1252.83|1259.21|1257.61|1249.93|1249.33|0
1376344800000|2013-08-12 22:00:00|1254.3|1252.7|1263.52|1261.92|1265.2|1263.6|1253.71|1252.11|0
1376431200000|2013-08-13 22:00:00|1263.92|1262.32|1260.67|1259.07|1266.45|1265.85|1260.2|1259.07|0
1376517600000|2013-08-14 22:00:00|1260.41|1258.81|1243.66|1242.06|1260.83|1259.23|1238.55|1237.95|0
1376604000000|2013-08-15 22:00:00|1243.79|1242.19|1252.14|1250.54|1256.78|1255.18|1240.93|1240.33|0
1376863200000|2013-08-18 22:00:00|1252.54|1250.94|1249.53|1247.93|1257.68|1257.08|1248.05|1246.45|0
1376949600000|2013-08-19 22:00:00|1249.8|1248.2|1247.76|1246.16|1252.06|1250.46|1236.88|1236.28|0
1377036000000|2013-08-20 22:00:00|1247.9|1246.3|1225.17|1223.57|1251.13|1250.53|1224.63|1223.03|0
1377122400000|2013-08-21 22:00:00|1225.3|1223.7|1241.39|1239.79|1242.4|1241.33|1223.08|1221.48|0
1377208800000|2013-08-22 22:00:00|1241.26|1239.66|1246.43|1244.83|1248.04|1246.44|1235.05|1234.45|0
1377468000000|2013-08-25 22:00:00|1246.3|1244.7|1242.22|1240.62|1250.14|1248.54|1235.05|1234.45|0
1377554400000|2013-08-26 22:00:00|1242.09|1240.49|1217.71|1216.11|1242.68|1241.08|1217.07|1215.47|0
1377640800000|2013-08-27 22:00:00|1217.84|1216.24|1216.86|1215.26|1226.33|1225.73|1210.69|1210.09|0
1377727200000|2013-08-28 22:00:00|1216.99|1215.39|1221.75|1220.15|1225.94|1225.34|1216.27|1214.67|0
1377813600000|2013-08-29 22:00:00|1222.14|1220.54|1215|1213.4|1227.35|1225.75|1211.49|1209.89|0
1378072800000|2013-09-01 22:00:00|1219.44|1217.84|1231.01|1229.41|1232.83|1232.23|1218.59|1216.99|0
1378159200000|2013-09-02 22:00:00|1230.88|1229.28|1239.51|1237.91|1241.33|1240.73|1226.33|1225.73|0
1378245600000|2013-09-03 22:00:00|1239.64|1238.04|1246|1244.4|1246.13|1244.53|1232.7|1232.1|0
1378332000000|2013-09-04 22:00:00|1245.87|1244.27|1244.25|1242.65|1250.33|1249.73|1241.08|1240.48|0
1378418400000|2013-09-05 22:00:00|1244.38|1242.78|1248.24|1246.64|1252.88|1251.28|1238.78|1238.18|0
1378677600000|2013-09-08 22:00:00|1247.44|1245.84|1253.54|1251.94|1254.66|1253.06|1242.61|1242.01|0
1378764000000|2013-09-09 22:00:00|1253.41|1251.81|1269.66|1268.06|1270.34|1268.74|1252.56|1250.96|0
1378850400000|2013-09-10 22:00:00|1269.39|1267.79|1274.03|1272.43|1274.54|1273.94|1266.33|1265.73|0
1378936800000|2013-09-11 22:00:00|1273.77|1272.17|1268.26|1266.66|1273.9|1272.3|1265.25|1263.65|0
1379023200000|2013-09-12 22:00:00|1267.87|1266.27|1266.46|1264.86|1269.12|1267.52|1262.53|1261.93|0
1379282400000|2013-09-15 22:00:00|1272.76|1271.16|1276.56|1274.96|1282.82|1281.22|1272.23|1270.63|0
1379368800000|2013-09-16 22:00:00|1276.43|1274.83|1278.04|1276.44|1278.31|1277.33|1274.05|1272.96|0
1379455200000|2013-09-17 22:00:00|1277.91|1276.31|1290.14|1288.54|1291.2|1289.6|1271.63|1271.03|0
1379541600000|2013-09-18 22:00:00|1289.88|1288.28|1289.24|1287.64|1292.13|1291.53|1283.53|1282.93|0
1379628000000|2013-09-19 22:00:00|1289.37|1287.77|1281.36|1279.76|1289.44|1287.84|1280.41|1278.81|0
1379887200000|2013-09-22 22:00:00|1282.81|1281.21|1275.03|1273.43|1287.03|1286.43|1273.1|1272.5|0
1379973600000|2013-09-23 22:00:00|1275.16|1273.56|1281.72|1280.12|1285.15|1283.55|1273.25|1271.65|0
1380060000000|2013-09-24 22:00:00|1281.58|1279.98|1261.78|1260.18|1282.05|1280.45|1258.54|1256.94|0
1380146400000|2013-09-25 22:00:00|1261.91|1260.31|1277.72|1276.12|1277.93|1277.33|1261.91|1260.31|0
1380232800000|2013-09-26 22:00:00|1277.85|1276.25|1271.05|1269.45|1280.18|1279.58|1266.24|1265.64|0
1380492000000|2013-09-29 22:00:00|1265.11|1263.51|1263.66|1262.06|1266.41|1264.81|1252.99|1252.39|0
1380578400000|2013-09-30 22:00:00|1263.53|1261.93|1272.2|1270.6|1272.4|1270.8|1258.73|1258.13|0
1380664800000|2013-10-01 22:00:00|1272.07|1270.47|1260.97|1259.37|1272.14|1270.54|1255.53|1254.93|0
1380751200000|2013-10-02 22:00:00|1261.1|1259.5|1254.45|1252.85|1268.28|1267.68|1251.85|1250.25|0
1380837600000|2013-10-03 22:00:00|1254.71|1253.11|1254.18|1252.58|1259.28|1258.68|1250.83|1250.23|0
1381096800000|2013-10-06 22:00:00|1250.78|1249.18|1245.01|1243.41|1253.15|1251.55|1239.28|1238.68|0
1381183200000|2013-10-07 22:00:00|1244.75|1243.15|1236.09|1234.49|1249.16|1247.56|1235.79|1234.19|0
1381269600000|2013-10-08 22:00:00|1237.01|1235.41|1238.88|1237.28|1246.48|1245.88|1234.23|1233.31|0
1381356000000|2013-10-09 22:00:00|1239.15|1237.55|1264.14|1262.54|1267|1265.4|1238.95|1237.35|0
1381442400000|2013-10-10 22:00:00|1264.01|1262.41|1273.38|1271.78|1273.51|1271.91|1258.95|1257.35|0
1381701600000|2013-10-13 22:00:00|1264.73|1263.13|1266.41|1264.81|1266.78|1265.18|1254.43|1253.83|0
1381788000000|2013-10-14 22:00:00|1266.54|1264.94|1260.14|1258.54|1272.68|1272.08|1257.92|1256.32|0
1381874400000|2013-10-15 22:00:00|1259.88|1258.28|1263.97|1262.37|1268.43|1266.83|1253.68|1253.08|0
1381960800000|2013-10-16 22:00:00|1263.58|1261.98|1272.97|1271.37|1273.23|1271.63|1257.93|1257.33|0
1382047200000|2013-10-17 22:00:00|1272.58|1270.98|1286.99|1285.39|1287.91|1286.31|1260.08|1259.48|0
1382306400000|2013-10-20 22:00:00|1287.89|1286.29|1289.51|1287.91|1291.18|1290.58|1284.05|1283.45|0
1382392800000|2013-10-21 22:00:00|1289.64|1288.04|1300.72|1299.12|1302.04|1300.78|1288.32|1286.72|0
1382479200000|2013-10-22 22:00:00|1300.59|1298.99|1295.77|1294.17|1300.59|1298.99|1289.33|1288.73|0
1382565600000|2013-10-23 22:00:00|1295.9|1294.3|1299.68|1298.08|1300.92|1299.32|1290.7|1290.1|0
1382652000000|2013-10-24 22:00:00|1299.29|1297.69|1289.84|1288.24|1300.01|1298.41|1284.83|1284.23|0
1382824800000|2013-10-26 22:00:00|1289.96|1288.36|1289.38|1287.78|1290.29|1288.69|1289.38|1287.78|0
1382914800000|2013-10-27 23:00:00|1289.45|1287.85|1288.23|1286.63|1295.26|1294.66|1285.76|1285.16|0
1383001200000|2013-10-28 23:00:00|1288.3|1286.7|1292.03|1290.43|1294.01|1293.41|1284.76|1284.16|0
1383087600000|2013-10-29 23:00:00|1291.96|1290.36|1286.59|1284.99|1296.07|1295.22|1286.46|1284.86|0
1383174000000|2013-10-30 23:00:00|1286.65|1285.05|1282.33|1280.73|1291.07|1290.47|1281.31|1279.71|0
1383260400000|2013-10-31 23:00:00|1282.27|1280.67|1276.5|1274.9|1286.72|1285.12|1272.62|1271.02|0
1383519600000|2013-11-03 23:00:00|1275.99|1274.39|1287.4|1285.8|1287.85|1286.53|1275.79|1274.19|0
1383606000000|2013-11-04 23:00:00|1287.27|1285.67|1274.94|1273.34|1287.72|1286.12|1271.55|1270.95|0
1383692400000|2013-11-05 23:00:00|1275.07|1273.47|1285.11|1283.51|1288.15|1287.55|1273.96|1272.36|0
1383778800000|2013-11-06 23:00:00|1284.98|1283.38|1277.96|1276.36|1297.13|1296.53|1276.59|1274.99|0
1383865200000|2013-11-07 23:00:00|1278.08|1276.48|1286.74|1285.14|1287.68|1287.08|1274.63|1274.03|0
1384124400000|2013-11-10 23:00:00|1286.61|1285.01|1287.69|1286.09|1288.43|1287.83|1282.68|1282.08|0
1384210800000|2013-11-11 23:00:00|1287.56|1285.96|1281.33|1279.73|1289.01|1287.58|1276.99|1275.39|0
1384297200000|2013-11-12 23:00:00|1281.21|1279.61|1284.42|1282.82|1285.81|1284.21|1269.68|1269.08|0
1384383600000|2013-11-13 23:00:00|1284.54|1282.94|1290.24|1288.64|1290.83|1289.23|1282.18|1281.58|0
1384470000000|2013-11-14 23:00:00|1290.36|1288.76|1297.83|1296.23|1298.65|1297.05|1289.67|1288.07|0
1384729200000|2013-11-17 23:00:00|1297.45|1295.85|1301.92|1300.32|1306|1305.17|1292.55|1291.95|0
1384815600000|2013-11-18 23:00:00|1301.8|1300.2|1297.1|1295.5|1302.88|1301.28|1295.56|1293.96|0
1384902000000|2013-11-19 23:00:00|1297.36|1295.76|1289.35|1287.75|1299.84|1298.42|1287.21|1285.61|0
1384988400000|2013-11-20 23:00:00|1289.22|1287.62|1292.37|1290.77|1292.96|1291.36|1281.77|1281.17|0
1385074800000|2013-11-21 23:00:00|1292.12|1290.52|1298.64|1297.04|1300.13|1298.53|1291.03|1289.95|0
1385334000000|2013-11-24 23:00:00|1299.02|1297.42|1305.37|1303.77|1307.72|1306.12|1298.7|1297.1|0
1385420400000|2013-11-25 23:00:00|1305.25|1303.65|1307.56|1305.96|1309.36|1307.83|1304.68|1303.52|0
1385506800000|2013-11-26 23:00:00|1307.43|1305.83|1310.13|1308.53|1312.27|1311.28|1305.18|1304.58|0
1385593200000|2013-11-27 23:00:00|1310.26|1308.66|1315.66|1314.06|1316.63|1316.03|1310.13|1308.53|0
1385679600000|2013-11-28 23:00:00|1315.53|1313.93|1307.51|1305.91|1315.72|1314.78|1306.58|1304.98|0
1385938800000|2013-12-01 23:00:00|1308.65|1307.05|1303.92|1302.32|1310.22|1309.03|1301|1300.4|0
1386025200000|2013-12-02 23:00:00|1304.17|1302.57|1280.73|1279.13|1305.22|1304.6|1278.7|1277.1|0
1386111600000|2013-12-03 23:00:00|1280.98|1279.38|1277.31|1275.71|1288.38|1287.78|1269.41|1268.32|0
1386198000000|2013-12-04 23:00:00|1277.44|1275.84|1267.52|1265.92|1284.66|1284.06|1266.91|1265.31|0
1386284400000|2013-12-05 23:00:00|1267.9|1266.3|1278.16|1276.56|1279.13|1278.53|1263.63|1263.03|0
1386543600000|2013-12-08 23:00:00|1278.53|1276.93|1283.02|1281.42|1284.88|1284.28|1273.88|1273.28|0
1386630000000|2013-12-09 23:00:00|1282.9|1281.3|1270.82|1269.22|1283.95|1282.35|1267.05|1266.45|0
1386716400000|2013-12-10 23:00:00|1271.31|1269.71|1263.85|1262.25|1276.78|1276.18|1263.33|1261.73|0
1386802800000|2013-12-11 23:00:00|1263.98|1262.38|1252.43|1250.83|1265.01|1264.05|1251.46|1249.86|0
1386889200000|2013-12-12 23:00:00|1252.31|1250.71|1256.5|1254.9|1262.26|1261.66|1252.31|1250.71|0
1387148400000|2013-12-15 23:00:00|1257.86|1256.26|1268.67|1267.07|1270.89|1269.29|1250.73|1249.13|0
1387234800000|2013-12-16 23:00:00|1268.3|1266.7|1263.23|1261.63|1275.83|1275.23|1262.23|1260.63|0
1387321200000|2013-12-17 23:00:00|1263.36|1261.76|1288.52|1286.92|1289.84|1288.24|1263.36|1261.76|0
1387407600000|2013-12-18 23:00:00|1288.64|1287.04|1303.69|1302.09|1304.39|1302.79|1285.82|1284.22|0
1387494000000|2013-12-19 23:00:00|1303.82|1302.22|1311.08|1309.48|1311.88|1310.96|1297.06|1296.46|0
1387753200000|2013-12-22 23:00:00|1311.21|1309.61|1323.06|1321.46|1323.18|1321.58|1310.83|1309.23|0
1387839600000|2013-12-23 23:00:00|1322.8|1321.2|1327.04|1325.44|1327.17|1325.57|1321.72|1320.12|0
1388012400000|2013-12-25 23:00:00|1327.17|1325.57|1330.8|1329.2|1331.37|1329.77|1327.17|1325.57|0
1388098800000|2013-12-26 23:00:00|1330.68|1329.08|1337.15|1335.55|1337.61|1336.01|1327.31|1326.71|0
1388358000000|2013-12-29 23:00:00|1336.39|1334.79|1334.65|1333.05|1338.69|1338.09|1326.69|1326.09|0
1388444400000|2013-12-30 23:00:00|1334.78|1333.18|1340.28|1338.68|1340.41|1338.81|1334.21|1332.61|0
1388617200000|2014-01-01 23:00:00|1333.31|1332.71|1323.1|1321.5|1335.19|1334.59|1320.25|1318.65|0
1388703600000|2014-01-02 23:00:00|1323.48|1321.88|1323.52|1321.92|1331.02|1330.42|1320.12|1318.52|0
1388962800000|2014-01-05 23:00:00|1324.15|1322.55|1323.06|1321.46|1329.41|1327.81|1322.33|1320.73|0
1389049200000|2014-01-06 23:00:00|1322.93|1321.33|1326.76|1325.16|1330.27|1329.67|1322.81|1321.21|0
1389135600000|2014-01-07 23:00:00|1326.89|1325.29|1325.63|1324.03|1332.48|1331.73|1323.41|1321.86|0
1389222000000|2014-01-08 23:00:00|1325.38|1323.78|1328.06|1326.46|1332.98|1332.38|1322.85|1321.79|0
1389308400000|2014-01-09 23:00:00|1327.93|1326.33|1335.29|1333.69|1335.42|1334.38|1326.23|1325.63|0
1389567600000|2014-01-12 23:00:00|1335.17|1333.57|1323.25|1321.65|1335.98|1335.38|1320.69|1319.09|0
1389654000000|2014-01-13 23:00:00|1323.64|1322.04|1328.76|1327.16|1329.39|1327.79|1314.23|1313.63|0
1389740400000|2014-01-14 23:00:00|1328.89|1327.29|1346.52|1344.92|1347.59|1345.99|1328.19|1326.59|0
1389826800000|2014-01-15 23:00:00|1346.39|1344.79|1344.14|1342.54|1347.9|1346.3|1340.1|1339.5|0
1389913200000|2014-01-16 23:00:00|1344.52|1342.92|1348.52|1346.92|1352.43|1351.83|1341.55|1340.54|0
1390172400000|2014-01-19 23:00:00|1348.78|1347.18|1352.93|1351.33|1353.23|1352.38|1346.64|1345.04|0
1390258800000|2014-01-20 23:00:00|1352.8|1351.2|1353.83|1352.23|1357.92|1356.32|1348.78|1347.94|0
1390345200000|2014-01-21 23:00:00|1353.96|1352.36|1356.72|1355.12|1358.9|1358.3|1349.78|1349.18|0
1390431600000|2014-01-22 23:00:00|1356.85|1355.25|1339.95|1338.35|1359.37|1357.77|1336.28|1334.68|0
1390518000000|2014-01-23 23:00:00|1340.08|1338.48|1310.21|1308.61|1344.95|1344.35|1310.08|1308.48|0
1390777200000|2014-01-26 23:00:00|1310.72|1309.12|1310.41|1308.81|1319.29|1318.69|1307.57|1306.48|0
1390863600000|2014-01-27 23:00:00|1309.9|1308.3|1324.55|1322.95|1325.84|1324.24|1309.18|1308.17|0
1390950000000|2014-01-28 23:00:00|1325.32|1323.72|1307.63|1306.03|1327.97|1327.08|1295.43|1294.83|0
1391036400000|2014-01-29 23:00:00|1307.5|1305.9|1304.18|1302.58|1312.14|1310.88|1297.93|1297.33|0
1391122800000|2014-01-30 23:00:00|1304.05|1302.45|1303.24|1301.64|1307.01|1305.88|1292.23|1291.63|0
1391382000000|2014-02-02 23:00:00|1303.62|1302.02|1276.57|1274.97|1312.1|1311.5|1274.45|1272.85|0
1391468400000|2014-02-03 23:00:00|1277.47|1275.87|1279.32|1277.72|1284.43|1283.83|1275.35|1273.75|0
1391554800000|2014-02-04 23:00:00|1279.71|1278.11|1293.73|1292.13|1296.78|1295.48|1275.69|1274.09|0
1391641200000|2014-02-05 23:00:00|1293.86|1292.26|1311.89|1310.29|1314.28|1313.68|1293.4|1291.8|0
1391727600000|2014-02-06 23:00:00|1311.63|1310.03|1320.45|1318.85|1320.71|1319.11|1308.35|1307.75|0
1391986800000|2014-02-09 23:00:00|1319.81|1318.21|1319.65|1318.05|1320.64|1319.13|1313.73|1313.13|0
1392073200000|2014-02-10 23:00:00|1319.52|1317.92|1337.82|1336.22|1340.88|1339.28|1319.07|1317.47|0
1392159600000|2014-02-11 23:00:00|1337.95|1336.35|1332.33|1330.73|1341.48|1340.88|1329.69|1328.09|0
1392246000000|2014-02-12 23:00:00|1332.2|1330.6|1332.61|1331.01|1334.24|1332.64|1318.88|1318.28|0
1392332400000|2014-02-13 23:00:00|1332.35|1330.75|1336.59|1334.99|1340.06|1338.46|1327.95|1326.35|0
1392591600000|2014-02-16 23:00:00|1336.33|1334.73|1343|1341.4|1345.9|1345.3|1335.38|1333.78|0
1392678000000|2014-02-17 23:00:00|1342.62|1341.02|1326.8|1325.2|1345.28|1344.68|1324.65|1323.05|0
1392764400000|2014-02-18 23:00:00|1326.67|1325.07|1331.16|1329.56|1338.87|1337.46|1323.97|1323.33|0
1392850800000|2014-02-19 23:00:00|1331.03|1329.43|1341.51|1339.91|1344.13|1342.53|1323.44|1321.84|0
1392937200000|2014-02-20 23:00:00|1341.62|1340.02|1352.56|1350.96|1355.47|1353.87|1341.23|1339.63|0
1393196400000|2014-02-23 23:00:00|1353.33|1351.73|1367.23|1365.63|1373.69|1372.09|1350.76|1349.16|0
1393282800000|2014-02-24 23:00:00|1367.34|1365.74|1373.32|1371.72|1374.26|1372.66|1363.38|1362.78|0
1393369200000|2014-02-25 23:00:00|1373.2|1371.6|1372.05|1370.45|1375.47|1373.87|1368.43|1367.73|0
1393455600000|2014-02-26 23:00:00|1371.83|1370.23|1372.28|1370.68|1374.18|1373.58|1358.93|1358.33|0
1393542000000|2014-02-27 23:00:00|1372.17|1370.57|1368.55|1366.95|1372.67|1371.33|1362.55|1360.95|0
1393801200000|2014-03-02 23:00:00|1362.2|1360.6|1336.75|1335.15|1362.47|1360.87|1329.19|1327.59|0
1393887600000|2014-03-03 23:00:00|1336.93|1335.33|1363.51|1361.91|1364.81|1363.33|1336.66|1335.06|0
1393974000000|2014-03-04 23:00:00|1362.97|1361.37|1367.17|1365.57|1368.43|1367.83|1360.41|1358.81|0
1394060400000|2014-03-05 23:00:00|1366.99|1365.39|1374.32|1372.72|1377.64|1376.2|1365.09|1363.49|0
1394146800000|2014-03-06 23:00:00|1373.83|1372.23|1366.26|1364.66|1376.43|1375.83|1356.93|1356.33|0
1394319600000|2014-03-08 23:00:00|1365.29|1363.69|1364.97|1363.37|1365.86|1364.26|1364.56|1362.96|0
1394406000000|2014-03-09 23:00:00|1365.05|1363.45|1365.92|1364.32|1367.68|1367.08|1338.68|1338.08|0
1394492400000|2014-03-10 23:00:00|1366|1364.4|1357.62|1356.02|1367.99|1366.39|1353.55|1352.95|0
1394578800000|2014-03-11 23:00:00|1357.7|1356.1|1347.36|1345.76|1357.78|1356.18|1342.65|1342.05|0
1394665200000|2014-03-12 23:00:00|1347.44|1345.84|1333.05|1331.45|1351.71|1350.93|1327.44|1325.84|0
1394751600000|2014-03-13 23:00:00|1333.13|1331.53|1322.89|1321.29|1334.82|1333.22|1317.93|1317.33|0
1394924400000|2014-03-15 23:00:00|1323.77|1322.17|1318.75|1317.15|1324.65|1323.05|1315.6|1314|0
1395010800000|2014-03-16 23:00:00|1318.65|1317.05|1350.78|1349.18|1351.66|1350.08|1318.16|1316.56|0
1395097200000|2014-03-17 23:00:00|1350.69|1349.09|1358.12|1356.52|1362.68|1362.08|1343.93|1343.33|0
1395183600000|2014-03-18 23:00:00|1358.22|1356.62|1345.36|1343.76|1363.93|1363.33|1337|1335.4|0
1395270000000|2014-03-19 23:00:00|1345.46|1343.86|1347.51|1345.91|1352.66|1352.06|1339.33|1337.73|0
1395356400000|2014-03-20 23:00:00|1347.41|1345.81|1339.87|1338.27|1354.02|1353.42|1338.21|1336.61|0
1395529200000|2014-03-22 23:00:00|1338.69|1337.09|1340.96|1339.36|1341.35|1339.75|1338.11|1336.51|0
1395615600000|2014-03-23 23:00:00|1341.05|1339.45|1342.33|1340.73|1353.55|1352.95|1336|1334.4|0
1395702000000|2014-03-24 23:00:00|1342.03|1340.43|1356.71|1355.11|1356.71|1355.11|1338.55|1337.6|0
1395788400000|2014-03-25 23:00:00|1356.61|1355.01|1336.94|1335.34|1359.79|1359.19|1336.94|1335.34|0
1395874800000|2014-03-26 23:00:00|1337.04|1335.44|1342.67|1341.07|1343.41|1342.81|1336.16|1335.24|0
1395961200000|2014-03-27 23:00:00|1342.77|1341.17|1340.45|1338.85|1349.41|1348.81|1338.73|1337.13|0
1396216800000|2014-03-30 22:00:00|1345.59|1343.99|1366.18|1364.58|1368.47|1366.87|1344.6|1343|0
1396303200000|2014-03-31 22:00:00|1366.58|1364.98|1378.5|1376.9|1378.8|1377.2|1364.88|1363.28|0
1396389600000|2014-04-01 22:00:00|1378.1|1376.5|1371.57|1369.97|1382.33|1381.73|1369.1|1367.5|0
1396476000000|2014-04-02 22:00:00|1371.37|1369.77|1371.71|1370.11|1374.57|1373.97|1366.2|1364.6|0
1396562400000|2014-04-03 22:00:00|1371.51|1369.91|1361.69|1360.09|1376.48|1375.88|1357.63|1356.03|0
1396821600000|2014-04-06 22:00:00|1361.29|1359.69|1358.05|1356.45|1363.93|1363.33|1351.82|1350.22|0
1396908000000|2014-04-07 22:00:00|1358.45|1356.85|1360.29|1358.69|1364.33|1363.08|1352.68|1352.08|0
1396994400000|2014-04-08 22:00:00|1360.49|1358.89|1376.15|1374.55|1376.78|1375.18|1359.73|1358.13|0
1397080800000|2014-04-09 22:00:00|1376.35|1374.75|1343.68|1342.08|1377.46|1375.86|1337.96|1336.36|0
1397167200000|2014-04-10 22:00:00|1343.88|1342.28|1336.83|1335.23|1348.41|1347.81|1331.18|1330.58|0
1397426400000|2014-04-13 22:00:00|1332.74|1331.14|1349.4|1347.8|1350.29|1349.69|1330.25|1328.65|0
1397512800000|2014-04-14 22:00:00|1349.59|1347.99|1344.53|1342.93|1351.66|1351.06|1323.85|1322.25|0
1397599200000|2014-04-15 22:00:00|1344.35|1342.75|1345.52|1343.92|1348.7|1347.1|1337.18|1336.06|0
1397685600000|2014-04-16 22:00:00|1345.35|1343.75|1351.66|1350.06|1355.97|1354.37|1338.93|1338.33|0
1398031200000|2014-04-20 22:00:00|1352.74|1351.14|1357.47|1355.87|1358.49|1356.89|1352.1|1350.5|0
1398117600000|2014-04-21 22:00:00|1357.29|1355.69|1370.24|1368.64|1371.58|1369.98|1352.67|1351.07|0
1398204000000|2014-04-22 22:00:00|1369.69|1368.09|1361.84|1360.24|1371.59|1369.99|1352.43|1351.83|0
1398290400000|2014-04-23 22:00:00|1360.94|1359.34|1364.65|1363.05|1369.68|1369.08|1350.93|1350.33|0
1398376800000|2014-04-24 22:00:00|1364.29|1362.69|1361.81|1360.21|1368.93|1368.33|1357.68|1356.93|0
1398636000000|2014-04-27 22:00:00|1363.08|1361.48|1359.45|1357.85|1368.93|1368.33|1347.74|1346.14|0
1398722400000|2014-04-28 22:00:00|1359.27|1357.67|1363.73|1362.13|1371.18|1370.58|1358.64|1357.04|0
1398808800000|2014-04-29 22:00:00|1363.55|1361.95|1368.29|1366.69|1369.03|1367.47|1361.44|1359.84|0
1398895200000|2014-04-30 22:00:00|1368.47|1366.87|1368.41|1366.81|1371.04|1369.44|1363.06|1361.46|0
1398981600000|2014-05-01 22:00:00|1368.23|1366.63|1356.39|1354.79|1369.5|1368.9|1355.43|1353.83|0
1399240800000|2014-05-04 22:00:00|1358.56|1356.96|1360.2|1358.6|1362.63|1362.03|1345.75|1345.15|0
1399327200000|2014-05-05 22:00:00|1359.84|1358.24|1349.64|1348.04|1364.88|1364.28|1347.9|1346.3|0
1399413600000|2014-05-06 22:00:00|1349.46|1347.86|1347.51|1345.91|1353.38|1352.78|1341.16|1339.56|0
1399500000000|2014-05-07 22:00:00|1347.69|1346.09|1353.15|1351.55|1360.24|1358.64|1345.09|1343.49|0
1399586400000|2014-05-08 22:00:00|1353.33|1351.73|1356.59|1354.99|1359.23|1358.63|1350.88|1350.19|0
1399845600000|2014-05-11 22:00:00|1356.23|1354.63|1367.65|1366.05|1367.83|1366.23|1356.05|1354.45|0
1399932000000|2014-05-12 22:00:00|1367.47|1365.87|1372.57|1370.97|1373.31|1372.71|1366.48|1364.88|0
1400018400000|2014-05-13 22:00:00|1372.39|1370.79|1375.43|1373.83|1378.54|1376.94|1369.68|1369.08|0
1400104800000|2014-05-14 22:00:00|1375.25|1373.65|1385.31|1383.71|1386.92|1386.08|1373.34|1371.74|0
1400191200000|2014-05-15 22:00:00|1385.12|1383.52|1386.84|1385.24|1387.11|1385.51|1377.93|1377.33|0
1400450400000|2014-05-18 22:00:00|1352.37|1350.77|1387.32|1385.72|1388.57|1386.97|1351.75|1350.15|0
1400536800000|2014-05-19 22:00:00|1380.22|1378.62|1376.8|1375.2|1387.1|1385.5|1373.71|1372.11|0
1400623200000|2014-05-20 22:00:00|1376.98|1375.38|1388.82|1387.22|1390.43|1388.93|1375.18|1373.81|0
1400709600000|2014-05-21 22:00:00|1389|1387.4|1388|1386.4|1393.89|1392.29|1384.53|1383.93|0
1400796000000|2014-05-22 22:00:00|1387.82|1386.22|1393.19|1391.59|1394.75|1393.15|1382.65|1382.05|0
1401055200000|2014-05-25 22:00:00|1394.29|1392.69|1394.64|1393.04|1398.2|1397.6|1392.93|1391.33|0
1401141600000|2014-05-26 22:00:00|1394.09|1392.49|1397.54|1395.94|1399.13|1398.53|1389.33|1388.73|0
1401228000000|2014-05-27 22:00:00|1397.72|1396.12|1393.1|1391.5|1399.1|1397.5|1389.38|1387.81|0
1401314400000|2014-05-28 22:00:00|1393.28|1391.68|1397.38|1395.78|1397.93|1396.33|1392.09|1390.49|0
1401400800000|2014-05-29 22:00:00|1396.83|1395.23|1401.78|1400.18|1405.19|1404.59|1393.55|1392.14|0
1401660000000|2014-06-01 22:00:00|1403.79|1402.19|1401.02|1399.42|1408.49|1407.21|1397.65|1397.05|0
1401746400000|2014-06-02 22:00:00|1400.65|1399.05|1397.67|1396.07|1400.92|1399.32|1392.03|1391.43|0
1401832800000|2014-06-03 22:00:00|1397.31|1395.71|1397.35|1395.75|1398.17|1397.3|1391.28|1390.68|0
1401919200000|2014-06-04 22:00:00|1397.53|1395.93|1396.26|1394.66|1401.93|1401.33|1391.61|1390.01|0
1402005600000|2014-06-05 22:00:00|1396.08|1394.48|1405.66|1404.06|1405.66|1404.06|1394.01|1392.41|0
1402264800000|2014-06-08 22:00:00|1405.48|1403.88|1406.91|1405.31|1408.5|1406.9|1400.18|1399.35|0
1402351200000|2014-06-09 22:00:00|1406.73|1405.13|1409.02|1407.42|1409.5|1407.9|1401.88|1401.28|0
1402437600000|2014-06-10 22:00:00|1408.47|1406.87|1402.12|1400.52|1410.23|1409.63|1397.59|1395.99|0
1402524000000|2014-06-11 22:00:00|1401.76|1400.16|1395.95|1394.35|1404.55|1402.95|1391.96|1390.36|0
1402610400000|2014-06-12 22:00:00|1395.77|1394.17|1389.18|1387.58|1398.4|1396.98|1383.58|1382.98|0
1402869600000|2014-06-15 22:00:00|1389.36|1387.76|1384.9|1383.3|1392.95|1392.35|1380.43|1379.83|0
1402956000000|2014-06-16 22:00:00|1384.72|1383.12|1385.61|1384.01|1390.43|1389.83|1380.33|1379.73|0
1403042400000|2014-06-17 22:00:00|1385.25|1383.65|1387.86|1386.26|1390.04|1388.82|1378.56|1377.72|0
1403128800000|2014-06-18 22:00:00|1387.5|1385.9|1387.56|1385.96|1392.31|1391.71|1383.56|1382.96|0
1403215200000|2014-06-19 22:00:00|1387.21|1385.61|1385.35|1383.75|1390.32|1388.72|1384.22|1382.62|0
1403474400000|2014-06-22 22:00:00|1385.18|1383.58|1397.58|1395.98|1399.88|1399.28|1381.81|1381.21|0
1403560800000|2014-06-23 22:00:00|1397.4|1395.8|1392.23|1390.63|1401.2|1400.58|1390.45|1388.85|0
1403647200000|2014-06-24 22:00:00|1392.41|1390.81|1382.13|1380.53|1394.55|1393.95|1375.03|1374.43|0
1403733600000|2014-06-25 22:00:00|1381.95|1380.35|1377.46|1375.86|1383.64|1382.68|1369.78|1369.18|0
1403820000000|2014-06-26 22:00:00|1377.28|1375.68|1381.38|1379.78|1382.36|1380.76|1372.53|1371.93|0
1404079200000|2014-06-29 22:00:00|1380.68|1379.08|1378.07|1376.47|1384.59|1383.99|1374.94|1373.34|0
1404165600000|2014-06-30 22:00:00|1377.72|1376.12|1384.93|1383.33|1387.96|1386.36|1372.73|1372.13|0
1404252000000|2014-07-01 22:00:00|1384.76|1383.16|1389.04|1387.44|1390.43|1389.83|1384.67|1383.07|0
1404338400000|2014-07-02 22:00:00|1388.87|1387.27|1408.21|1406.61|1409.66|1408.68|1387.54|1385.94|0
1404424800000|2014-07-03 22:00:00|1407.85|1406.25|1403.68|1402.08|1409.28|1408.68|1400.14|1398.54|0
1404684000000|2014-07-06 22:00:00|1403.82|1402.22|1399.86|1398.26|1404.75|1404.06|1395.78|1395.18|0
1404770400000|2014-07-07 22:00:00|1399.72|1398.12|1386.34|1384.74|1400.55|1399.95|1380.95|1379.35|0
1404856800000|2014-07-08 22:00:00|1386.2|1384.6|1383|1381.4|1388.09|1386.49|1377.08|1376.05|0
1404943200000|2014-07-09 22:00:00|1382.86|1381.26|1362.07|1360.47|1383.21|1381.61|1355.45|1354.85|0
1405029600000|2014-07-10 22:00:00|1361.93|1360.33|1365.1|1363.5|1366.63|1366.03|1356.13|1355.53|0
1405288800000|2014-07-13 22:00:00|1364.96|1363.36|1381.25|1379.65|1384.13|1383.28|1364.96|1363.36|0
1405375200000|2014-07-14 22:00:00|1381.11|1379.51|1373.65|1372.05|1386.13|1385.53|1366.73|1365.13|0
1405461600000|2014-07-15 22:00:00|1373.24|1371.64|1390.44|1388.84|1393.97|1392.37|1372.43|1370.83|0
1405548000000|2014-07-16 22:00:00|1390.3|1388.7|1369.92|1368.32|1391.55|1390.95|1369.15|1367.55|0
1405634400000|2014-07-17 22:00:00|1370.2|1368.6|1390.79|1389.19|1392.4|1390.8|1366.38|1364.78|0
1405893600000|2014-07-20 22:00:00|1390.08|1388.48|1386.08|1384.48|1390.72|1389.23|1378.33|1377.73|0
1405980000000|2014-07-21 22:00:00|1386.22|1384.62|1395.11|1393.51|1399.7|1399.03|1385.86|1384.26|0
1406066400000|2014-07-22 22:00:00|1394.4|1392.8|1398|1396.4|1402.38|1401.78|1394.25|1392.66|0
1406152800000|2014-07-23 22:00:00|1397.86|1396.26|1403.72|1402.12|1408.12|1407.52|1396.37|1394.77|0
1406239200000|2014-07-24 22:00:00|1403.43|1401.83|1406.22|1404.62|1408.99|1408.39|1401.35|1400.6|0
1406498400000|2014-07-27 22:00:00|1406.65|1405.05|1404.94|1403.34|1409.92|1408.32|1395.04|1394.44|0
1406584800000|2014-07-28 22:00:00|1405.08|1403.48|1394.38|1392.78|1405.57|1404.69|1393.03|1391.43|0
1406671200000|2014-07-29 22:00:00|1394.24|1392.64|1400.99|1399.39|1404.93|1403.33|1394.17|1392.57|0
1406757600000|2014-07-30 22:00:00|1400.85|1399.25|1376.51|1374.91|1401.14|1400.03|1375.44|1373.84|0
1406844000000|2014-07-31 22:00:00|1376.8|1375.2|1360.13|1358.53|1384.41|1383.81|1356.51|1354.91|0
1407103200000|2014-08-03 22:00:00|1361.97|1360.37|1367.7|1366.1|1371.78|1371.18|1360.03|1359.12|0
1407189600000|2014-08-04 22:00:00|1367.56|1365.96|1355.66|1354.06|1369.4|1368.58|1351.81|1350.21|0
1407276000000|2014-08-05 22:00:00|1355.8|1354.2|1344.14|1342.54|1358.43|1357.83|1341.88|1340.28|0
1407362400000|2014-08-06 22:00:00|1344|1342.4|1331.28|1329.68|1349.93|1349.33|1327.66|1326.06|0
1407448800000|2014-08-07 22:00:00|1331.14|1329.54|1339.4|1337.8|1342.09|1340.49|1321.05|1320.45|0
1407708000000|2014-08-10 22:00:00|1339.82|1338.22|1354.38|1352.78|1358.88|1358.08|1339.53|1338.08|0
1407794400000|2014-08-11 22:00:00|1354.66|1353.06|1352.8|1351.2|1356.8|1356.2|1347.01|1346.41|0
1407880800000|2014-08-12 22:00:00|1352.66|1351.06|1360.78|1359.18|1361.79|1360.66|1351.89|1350.29|0
1407967200000|2014-08-13 22:00:00|1360.64|1359.04|1357.46|1355.86|1360.85|1359.25|1350.3|1349.7|0
1408053600000|2014-08-14 22:00:00|1357.32|1355.72|1357.65|1356.05|1368.93|1368.33|1346.18|1344.58|0
1408312800000|2014-08-17 22:00:00|1359.87|1358.27|1369.44|1367.84|1370.33|1368.73|1359.87|1358.27|0
1408399200000|2014-08-18 22:00:00|1369.58|1367.98|1376.3|1374.7|1377.39|1376.28|1369.37|1367.77|0
1408485600000|2014-08-19 22:00:00|1376.16|1374.56|1373.21|1371.61|1381.63|1381.03|1367.82|1367.22|0
1408572000000|2014-08-20 22:00:00|1372.79|1371.19|1385.09|1383.49|1386.06|1385.35|1372.14|1370.54|0
1408658400000|2014-08-21 22:00:00|1385.23|1383.63|1384.8|1383.2|1388.45|1387.85|1378.2|1377.6|0
1408917600000|2014-08-24 22:00:00|1384.66|1383.06|1391.92|1390.32|1396.11|1394.51|1384.66|1383.06|0
1409004000000|2014-08-25 22:00:00|1391.64|1390.04|1395.94|1394.34|1398.58|1396.98|1389.13|1388.53|0
1409090400000|2014-08-26 22:00:00|1396.22|1394.62|1395.33|1393.73|1398.38|1397.78|1392.98|1392.38|0
1409176800000|2014-08-27 22:00:00|1395.19|1393.59|1387.25|1385.65|1395.54|1394.13|1380.98|1380.38|0
1409263200000|2014-08-28 22:00:00|1387.11|1385.51|1390.2|1388.6|1392.45|1390.85|1382.11|1381.51|0
1409522400000|2014-08-31 22:00:00|1390.34|1388.74|1386.88|1385.28|1393.61|1393.01|1382.51|1381.91|0
1409608800000|2014-09-01 22:00:00|1386.6|1385|1390.09|1388.49|1392.57|1391.94|1384.4|1382.8|0
1409695200000|2014-09-02 22:00:00|1389.96|1388.36|1397.83|1396.23|1402.79|1402.19|1389.47|1387.87|0
1409781600000|2014-09-03 22:00:00|1397.69|1396.09|1396.86|1395.26|1402.54|1401.94|1391.79|1391.18|0
1409868000000|2014-09-04 22:00:00|1396.72|1395.12|1395.49|1393.89|1398.36|1397.44|1384.98|1384.38|0
1410127200000|2014-09-07 22:00:00|1394.38|1392.78|1389.86|1388.26|1394.59|1392.99|1383.23|1382.63|0
1410213600000|2014-09-08 22:00:00|1389.58|1387.98|1381.19|1379.59|1391.77|1391.17|1377.55|1375.95|0
1410300000000|2014-09-09 22:00:00|1381.33|1379.73|1393.46|1391.86|1395.14|1393.54|1376.52|1375.92|0
1410386400000|2014-09-10 22:00:00|1393.32|1391.72|1385.15|1383.55|1394.76|1394.16|1378.26|1377.52|0
1410472800000|2014-09-11 22:00:00|1385.29|1383.69|1387.4|1385.8|1390.4|1389.8|1382.85|1381.25|0
1410732000000|2014-09-14 22:00:00|1380.69|1379.09|1395.69|1394.09|1397.4|1396.8|1380.27|1378.99|0
1410818400000|2014-09-15 22:00:00|1395.55|1393.95|1400.36|1398.76|1400.71|1399.11|1384.63|1384.03|0
1410904800000|2014-09-16 22:00:00|1400.22|1398.62|1411|1409.4|1414.59|1412.99|1397.78|1396.18|0
1410991200000|2014-09-17 22:00:00|1410.86|1409.26|1417.62|1416.02|1417.9|1416.3|1407.38|1406.63|0
1411077600000|2014-09-18 22:00:00|1417.47|1415.87|1417.09|1415.49|1428.82|1427.22|1416.98|1415.38|0
1411336800000|2014-09-21 22:00:00|1418.5|1416.9|1416.3|1414.7|1423.88|1423.28|1411.15|1409.55|0
1411423200000|2014-09-22 22:00:00|1416.58|1414.98|1401.67|1400.07|1419.07|1417.47|1400.77|1399.17|0
1411509600000|2014-09-23 22:00:00|1401.53|1399.93|1413.48|1411.88|1415.1|1413.5|1400.38|1399.78|0
1411596000000|2014-09-24 22:00:00|1413.63|1412.03|1397.5|1395.9|1414.43|1413.83|1391.18|1390.58|0
1411682400000|2014-09-25 22:00:00|1396.93|1395.33|1402.25|1400.65|1405.32|1403.72|1387.93|1387.33|0
1411941600000|2014-09-28 22:00:00|1402.96|1401.36|1393.63|1392.03|1404.31|1402.71|1383.93|1383.33|0
1412028000000|2014-09-29 22:00:00|1393.77|1392.17|1394.73|1393.13|1404.94|1403.34|1391.68|1391.08|0
1412114400000|2014-09-30 22:00:00|1394.87|1393.27|1379.67|1378.07|1400.18|1399.58|1375.58|1373.98|0
1412200800000|2014-10-01 22:00:00|1379.53|1377.93|1359.68|1358.08|1383.95|1382.35|1350.18|1348.58|0
1412287200000|2014-10-02 22:00:00|1359.82|1358.22|1369.7|1368.1|1372.46|1371.1|1358.07|1356.47|0
1412546400000|2014-10-05 22:00:00|1370.12|1368.52|1362.25|1360.65|1380.83|1380.23|1360.87|1359.27|0
1412632800000|2014-10-06 22:00:00|1362.11|1360.51|1327.74|1326.14|1365.52|1364.2|1327.21|1325.61|0
1412719200000|2014-10-07 22:00:00|1328.43|1326.83|1348.04|1346.44|1349.57|1347.97|1325.88|1325.28|0
1412805600000|2014-10-08 22:00:00|1347.9|1346.3|1309.03|1307.43|1350.45|1348.85|1307.92|1306.32|0
1412892000000|2014-10-09 22:00:00|1308.89|1307.29|1295.17|1293.57|1317.6|1316.67|1294.76|1293.16|0
1413151200000|2014-10-12 22:00:00|1293.8|1292.2|1282.64|1281.04|1308.5|1307.9|1281.27|1279.67|0
1413237600000|2014-10-13 22:00:00|1282.51|1280.91|1305.54|1303.94|1311.19|1309.59|1282.51|1280.91|0
1413324000000|2014-10-14 22:00:00|1306.1|1304.5|1275.42|1273.82|1309.9|1308.3|1258.54|1256.94|0
1413410400000|2014-10-15 22:00:00|1275.55|1273.95|1269.44|1267.84|1286.08|1285.48|1246.83|1246.23|0
1413496800000|2014-10-16 22:00:00|1269.58|1267.98|1305.3|1303.7|1312.19|1310.59|1267.6|1266.82|0
1413756000000|2014-10-19 22:00:00|1308.07|1306.47|1317.09|1315.49|1317.51|1315.91|1292.93|1292.33|0
1413842400000|2014-10-20 22:00:00|1316.96|1315.36|1345.34|1343.74|1346.02|1344.42|1301.68|1301.08|0
1413928800000|2014-10-21 22:00:00|1345.06|1343.46|1334.52|1332.92|1348.13|1347.53|1332.36|1330.76|0
1414015200000|2014-10-22 22:00:00|1334.38|1332.78|1359.66|1358.06|1365.29|1363.69|1333.34|1331.74|0
1414101600000|2014-10-23 22:00:00|1359.52|1357.92|1363.72|1362.12|1366.18|1365.58|1351.63|1350.03|0
1414278000000|2014-10-25 23:00:00|1363.59|1361.99|1363.66|1362.06|1364.35|1362.75|1363.52|1361.92|0
1414364400000|2014-10-26 23:00:00|1363.79|1362.19|1363.55|1361.95|1374.75|1374.15|1349.43|1348.83|0
1414450800000|2014-10-27 23:00:00|1363.41|1361.81|1383.06|1381.46|1387.47|1385.87|1363.41|1361.81|0
1414537200000|2014-10-28 23:00:00|1382.99|1381.39|1390.2|1388.6|1394.28|1393.68|1382.92|1381.32|0
1414623600000|2014-10-29 23:00:00|1390.27|1388.67|1403.79|1402.19|1405.62|1404.02|1380.28|1379.68|0
1414710000000|2014-10-30 23:00:00|1403.65|1402.05|1416.05|1414.45|1421.89|1420.29|1402.81|1401.21|0
1414969200000|2014-11-02 23:00:00|1417.04|1415.44|1399.69|1398.09|1418.45|1416.85|1396.13|1394.76|0
1415055600000|2014-11-03 23:00:00|1399.28|1397.68|1404.6|1403|1407.88|1407.28|1396.11|1394.51|0
1415142000000|2014-11-04 23:00:00|1404.74|1403.14|1416|1414.4|1416.56|1414.96|1403.41|1401.81|0
1415228400000|2014-11-05 23:00:00|1415.86|1414.26|1420.31|1418.71|1423.12|1422.52|1406.48|1405.88|0
1415314800000|2014-11-06 23:00:00|1419.75|1418.15|1409.64|1408.04|1422.89|1421.77|1404.87|1404.27|0
1415574000000|2014-11-09 23:00:00|1409.36|1407.76|1418.57|1416.97|1418.99|1417.68|1403.77|1402.17|0
1415660400000|2014-11-10 23:00:00|1418.29|1416.69|1425.34|1423.74|1425.83|1425.23|1416.35|1414.75|0
1415746800000|2014-11-11 23:00:00|1425.2|1423.6|1412.61|1411.01|1426.7|1426.1|1409.98|1408.87|0
1415833200000|2014-11-12 23:00:00|1412.75|1411.15|1422.05|1420.45|1424.77|1423.17|1412.13|1410.53|0
1415919600000|2014-11-13 23:00:00|1421.91|1420.31|1417.48|1415.88|1426.3|1424.7|1411.71|1411.11|0
1416178800000|2014-11-16 23:00:00|1416.92|1415.32|1421.07|1419.47|1422.23|1421.63|1406.7|1405.1|0
1416265200000|2014-11-17 23:00:00|1421.21|1419.61|1433.15|1431.55|1436.73|1435.13|1419.23|1418.4|0
1416351600000|2014-11-18 23:00:00|1433.29|1431.69|1429.26|1427.66|1433.43|1432.37|1426.26|1425.66|0
1416438000000|2014-11-19 23:00:00|1429.4|1427.8|1424.94|1423.34|1431.47|1430.87|1418.66|1418.06|0
1416524400000|2014-11-20 23:00:00|1424.8|1423.2|1445.73|1444.13|1448.06|1446.46|1423.62|1422.02|0
1416783600000|2014-11-23 23:00:00|1445.87|1444.27|1458.61|1457.01|1458.82|1457.22|1444.93|1443.53|0
1416870000000|2014-11-24 23:00:00|1458.47|1456.87|1469.52|1467.92|1471.51|1469.91|1455.12|1453.52|0
1416956400000|2014-11-25 23:00:00|1469.37|1467.77|1462.5|1460.9|1475.63|1475.03|1455.43|1454.83|0
1417042800000|2014-11-26 23:00:00|1462.64|1461.04|1466.39|1464.79|1467.78|1467.18|1458.93|1458.33|0
1417129200000|2014-11-27 23:00:00|1466.46|1464.86|1459.52|1457.92|1467.58|1466.68|1453.91|1453.31|0
1417388400000|2014-11-30 23:00:00|1457.54|1455.94|1450.17|1448.57|1460.99|1459.39|1448.19|1447.59|0
1417474800000|2014-12-01 23:00:00|1450.31|1448.71|1455.31|1453.71|1463.94|1463.34|1447.94|1447.34|0
1417561200000|2014-12-02 23:00:00|1455.17|1453.57|1466.42|1464.82|1467.54|1466.17|1451.94|1451.34|0
1417647600000|2014-12-03 23:00:00|1466.28|1464.68|1454.03|1452.43|1472.52|1471.92|1445.87|1444.27|0
1417734000000|2014-12-04 23:00:00|1453.89|1452.29|1474.73|1473.13|1476.22|1474.62|1453.19|1451.59|0
1417993200000|2014-12-07 23:00:00|1474.16|1472.56|1464.89|1463.29|1476.16|1474.56|1461.98|1460.38|0
1418079600000|2014-12-08 23:00:00|1464.75|1463.15|1458.83|1457.23|1467.19|1466.59|1448.18|1447.58|0
1418166000000|2014-12-09 23:00:00|1458.97|1457.37|1447.46|1445.86|1463.43|1462.83|1445.29|1443.69|0
1418252400000|2014-12-10 23:00:00|1447.75|1446.15|1445.15|1443.55|1460.18|1459.58|1441.89|1440.29|0
1418338800000|2014-12-11 23:00:00|1445.3|1443.7|1422.49|1420.89|1451.18|1450.58|1419.77|1418.17|0
1418598000000|2014-12-14 23:00:00|1421.87|1420.37|1417.52|1416.02|1438.91|1438.41|1407.98|1406.48|0
1418684400000|2014-12-15 23:00:00|1418.09|1416.59|1396.06|1394.56|1421.74|1420.24|1386.43|1385.93|0
1418770800000|2014-12-16 23:00:00|1396.2|1394.7|1419.24|1417.74|1420.67|1419.17|1395.84|1394.34|0
1418857200000|2014-12-17 23:00:00|1419.38|1417.88|1451.96|1450.46|1452.81|1451.31|1418.54|1417.04|0
1418943600000|2014-12-18 23:00:00|1451.54|1450.04|1451.45|1449.95|1459.33|1457.83|1435.28|1434.78|0
1419202800000|2014-12-21 23:00:00|1452.58|1451.08|1465.04|1463.54|1467.55|1466.05|1451.94|1450.44|0
1419289200000|2014-12-22 23:00:00|1465.33|1463.83|1468.84|1467.34|1473.52|1472.4|1460.25|1459.75|0
1419375600000|2014-12-23 23:00:00|1468.98|1467.48|1468.37|1466.87|1471.19|1469.69|1467.66|1466.16|0
1419548400000|2014-12-25 23:00:00|1470.56|1469.06|1472.06|1470.56|1473.58|1472.08|1470.03|1468.53|0
1419807600000|2014-12-28 23:00:00|1472.21|1470.71|1480.78|1479.28|1481.61|1480.11|1468.63|1467.13|0
1419894000000|2014-12-29 23:00:00|1480.93|1479.43|1463.31|1461.81|1481.21|1479.71|1461.84|1460.34|0
1419980400000|2014-12-30 23:00:00|1463.45|1461.95|1454.59|1453.09|1467.99|1466.49|1451.41|1449.91|0
1420153200000|2015-01-01 23:00:00|1456.35|1454.85|1462.63|1461.13|1472.7|1472.2|1456.35|1454.85|0
1420412400000|2015-01-04 23:00:00|1462.48|1460.98|1430.81|1429.31|1467.68|1467.18|1425.32|1423.82|0
1420498800000|2015-01-05 23:00:00|1431.23|1429.73|1419.63|1418.13|1439.68|1438.18|1412.12|1410.62|0
1420585200000|2015-01-06 23:00:00|1420.34|1418.84|1435.31|1433.81|1441.78|1441.28|1419.98|1418.48|0
1420671600000|2015-01-07 23:00:00|1435.46|1433.96|1452.14|1450.64|1458.63|1458.13|1428.38|1427.88|0
1420758000000|2015-01-08 23:00:00|1452|1450.5|1447.33|1445.83|1461.38|1460.88|1438.83|1438.33|0
1421017200000|2015-01-11 23:00:00|1448.75|1447.25|1455.99|1454.49|1460.78|1460.28|1444.53|1444.03|0
1421103600000|2015-01-12 23:00:00|1455.84|1454.34|1455.17|1453.67|1469.68|1469.18|1444.32|1442.82|0
1421190000000|2015-01-13 23:00:00|1455.03|1453.53|1445.73|1444.23|1460.43|1459.93|1431.5|1430|0
1421276400000|2015-01-14 23:00:00|1445.58|1444.08|1450.62|1449.12|1462.02|1460.52|1422.13|1421.63|0
1421362800000|2015-01-15 23:00:00|1451.2|1449.7|1479.07|1477.57|1480.51|1479.01|1445.13|1443.63|0
1421622000000|2015-01-18 23:00:00|1478.63|1477.13|1477.62|1476.12|1486.63|1485.13|1467.06|1466.56|0
1421708400000|2015-01-19 23:00:00|1477.91|1476.41|1497.54|1496.04|1500.81|1499.31|1476.81|1475.31|0
1421794800000|2015-01-20 23:00:00|1497.24|1495.74|1501.28|1499.78|1503.19|1501.69|1483.41|1482.91|0
1421881200000|2015-01-21 23:00:00|1500.98|1499.48|1533.69|1532.19|1538.88|1537.38|1498.01|1496.51|0
1421967600000|2015-01-22 23:00:00|1533.54|1532.04|1531.4|1529.9|1541.28|1540.78|1529.6|1529.1|0
1422226800000|2015-01-25 23:00:00|1526.31|1524.81|1558.28|1556.78|1558.58|1557.08|1520.4|1518.9|0
1422313200000|2015-01-26 23:00:00|1557.98|1556.48|1544.64|1543.14|1558.37|1556.87|1526.03|1525.53|0
1422399600000|2015-01-27 23:00:00|1544.79|1543.29|1546.74|1545.24|1568.6|1567.1|1539.53|1539.03|0
1422486000000|2015-01-28 23:00:00|1547.36|1545.86|1577.51|1576.01|1579.2|1577.7|1543.88|1542.38|0
1422572400000|2015-01-29 23:00:00|1577.66|1576.16|1572.93|1571.43|1587.1|1585.6|1570.9|1569.4|0
1422831600000|2015-02-01 23:00:00|1573.96|1572.46|1585.73|1584.23|1588.14|1586.64|1567.34|1566.84|0
1422918000000|2015-02-02 23:00:00|1585.57|1584.07|1598.88|1597.38|1600.79|1599.29|1580.61|1579.11|0
1423004400000|2015-02-03 23:00:00|1598.57|1597.07|1562.13|1560.63|1600.06|1598.56|1560.61|1559.11|0
1423090800000|2015-02-04 23:00:00|1562.75|1561.25|1586.89|1585.39|1590.09|1588.59|1560.2|1558.7|0
1423177200000|2015-02-05 23:00:00|1587.05|1585.55|1594.21|1592.71|1601.63|1601.13|1581.13|1580.63|0
1423436400000|2015-02-08 23:00:00|1588.41|1586.91|1590.37|1588.87|1593.88|1593.38|1582.88|1582.38|0
1423522800000|2015-02-09 23:00:00|1590.21|1588.71|1603.79|1602.29|1607.84|1606.34|1583.13|1582.63|0
1423609200000|2015-02-10 23:00:00|1603.95|1602.45|1600.14|1598.64|1607.05|1605.55|1587.87|1586.37|0
1423695600000|2015-02-11 23:00:00|1599.06|1597.56|1636.3|1634.8|1638.25|1636.75|1589.94|1588.44|0
1423782000000|2015-02-12 23:00:00|1636.46|1634.96|1646.52|1645.02|1646.68|1645.18|1627.99|1627.49|0
1424041200000|2015-02-15 23:00:00|1644.71|1643.21|1632.33|1630.83|1645.81|1644.31|1630.74|1629.24|0
1424127600000|2015-02-16 23:00:00|1630.14|1628.64|1640.73|1639.23|1644.24|1642.74|1625.28|1624.78|0
1424214000000|2015-02-17 23:00:00|1640.58|1639.08|1652.6|1651.1|1654.8|1653.3|1637.78|1637.28|0
1424300400000|2015-02-18 23:00:00|1652.44|1650.94|1658.19|1656.69|1663.2|1662.38|1641.99|1641.49|0
1424386800000|2015-02-19 23:00:00|1658.35|1656.85|1678.34|1676.84|1683.18|1681.68|1652.68|1652.18|0
1424646000000|2015-02-22 23:00:00|1678.26|1676.76|1678.87|1677.37|1681.05|1679.68|1668.18|1667.68|0
1424732400000|2015-02-23 23:00:00|1679.02|1677.52|1683.7|1682.2|1686.61|1686.1|1667.68|1667.18|0
1424818800000|2015-02-24 23:00:00|1683.54|1682.04|1678.65|1677.15|1686.73|1686.23|1675.63|1675.13|0
1424905200000|2015-02-25 23:00:00|1678.5|1677|1683.96|1682.46|1685.89|1685.38|1678.1|1676.6|0
1424991600000|2015-02-26 23:00:00|1683.8|1682.3|1691.49|1689.99|1696.39|1695.38|1679.38|1678.88|0
1425250800000|2015-03-01 23:00:00|1692.21|1690.71|1688.17|1686.67|1701.63|1701.13|1676.13|1675.63|0
1425337200000|2015-03-02 23:00:00|1687.85|1686.35|1668.87|1667.37|1694.88|1694.38|1660.48|1659.35|0
1425423600000|2015-03-03 23:00:00|1668.71|1667.21|1667.98|1666.48|1669.53|1668.03|1643.73|1643.23|0
1425510000000|2015-03-04 23:00:00|1668.3|1666.8|1669.11|1667.61|1678.83|1678.33|1666.87|1665.37|0
1425596400000|2015-03-05 23:00:00|1669.27|1667.77|1658.64|1657.14|1675.9|1675.4|1654.16|1652.66|0
1425769200000|2015-03-07 23:00:00|1659.36|1657.86|1655.3|1653.8|1659.44|1657.94|1654.98|1653.48|0
1425855600000|2015-03-08 23:00:00|1655.22|1653.72|1660.46|1658.96|1666.53|1666.03|1642.28|1641.78|0
1425942000000|2015-03-09 23:00:00|1660.54|1659.04|1641.13|1639.63|1662.03|1661.53|1639.21|1637.71|0
1426028400000|2015-03-10 23:00:00|1641.21|1639.71|1662.45|1660.95|1668.98|1668.48|1635.5|1635|0
1426114800000|2015-03-11 23:00:00|1662.54|1661.04|1666.54|1665.04|1668.3|1666.8|1653.13|1652.63|0
1426201200000|2015-03-12 23:00:00|1666.38|1664.88|1665.99|1664.49|1672.75|1672.25|1660.43|1659.93|0
1426374000000|2015-03-14 23:00:00|1665.66|1664.16|1664.48|1662.98|1666.43|1664.93|1664.16|1662.66|0
1426460400000|2015-03-15 23:00:00|1664.57|1663.07|1688.88|1687.38|1692.76|1691.26|1661.82|1660.32|0
1426546800000|2015-03-16 23:00:00|1689.04|1687.54|1676.43|1674.93|1692.13|1691.63|1666.71|1666.21|0
1426633200000|2015-03-17 23:00:00|1676.51|1675.01|1706.77|1705.27|1716.4|1714.9|1674.08|1673.58|0
1426719600000|2015-03-18 23:00:00|1706.61|1705.11|1696.34|1694.84|1718.96|1718.46|1695.29|1693.79|0
1426806000000|2015-03-19 23:00:00|1696.5|1695|1707.47|1705.97|1711.14|1710.28|1696.28|1695|0
1426978800000|2015-03-21 23:00:00|1708.19|1706.69|1710.08|1708.58|1711.84|1710.34|1708.19|1706.69|0
1427065200000|2015-03-22 23:00:00|1710.16|1708.66|1693.81|1692.31|1710.24|1708.74|1690.73|1689.23|0
1427151600000|2015-03-23 23:00:00|1693.97|1692.47|1697.07|1695.57|1703.93|1703.43|1692|1691.36|0
1427238000000|2015-03-24 23:00:00|1696.91|1695.41|1682.05|1680.55|1705.63|1705.13|1679|1677.5|0
1427324400000|2015-03-25 23:00:00|1682.21|1680.71|1672.7|1671.2|1682.53|1681.03|1654.12|1653.62|0
1427410800000|2015-03-26 23:00:00|1672.53|1671.03|1664.44|1662.94|1681.52|1681.02|1663.13|1662.46|0
1427666400000|2015-03-29 22:00:00|1664.84|1663.34|1684.22|1682.72|1689.54|1688.04|1661.94|1660.44|0
1427752800000|2015-03-30 22:00:00|1684.55|1683.05|1659.96|1658.46|1689.63|1689.13|1658.68|1657.18|0
1427839200000|2015-03-31 22:00:00|1660.28|1658.78|1669.47|1667.97|1677.88|1677.38|1644.82|1643.32|0
1427925600000|2015-04-01 22:00:00|1669.63|1668.13|1676.02|1674.52|1681.72|1680.22|1663.21|1661.71|0
1428012000000|2015-04-02 22:00:00|1675.86|1674.36|1664.32|1662.82|1678.2|1676.7|1663.18|1661.68|0
1428271200000|2015-04-05 22:00:00|1666.84|1665.34|1682.92|1681.42|1688.01|1686.51|1666.19|1664.69|0
1428357600000|2015-04-06 22:00:00|1682.6|1681.1|1690.7|1689.2|1700.63|1700.13|1682.03|1680.53|0
1428444000000|2015-04-07 22:00:00|1690.86|1689.36|1687.99|1686.49|1701.63|1701.13|1681.08|1679.58|0
1428530400000|2015-04-08 22:00:00|1687.83|1686.33|1700.89|1699.39|1701.61|1700.11|1685.16|1683.66|0
1428616800000|2015-04-09 22:00:00|1700.73|1699.23|1700.91|1699.41|1701.46|1699.96|1692.58|1692.08|0
1428876000000|2015-04-12 22:00:00|1700.66|1699.16|1693.47|1691.97|1702.43|1700.93|1688.13|1687.63|0
1428962400000|2015-04-13 22:00:00|1693.15|1691.65|1701.01|1699.51|1708.5|1708|1692.42|1690.92|0
1429048800000|2015-04-14 22:00:00|1700.85|1699.35|1710.75|1709.25|1715.15|1714.65|1697.57|1696.07|0
1429135200000|2015-04-15 22:00:00|1710.59|1709.09|1693.78|1692.28|1711.43|1709.97|1689.7|1688.2|0
1429221600000|2015-04-16 22:00:00|1693.62|1692.12|1661.6|1660.1|1694.02|1692.52|1653.46|1651.96|0
1429480800000|2015-04-19 22:00:00|1664.37|1662.87|1674.41|1672.91|1679.47|1678.38|1660.38|1659.88|0
1429567200000|2015-04-20 22:00:00|1674.25|1672.75|1698.05|1696.55|1699.02|1697.52|1674.25|1672.75|0
1429653600000|2015-04-21 22:00:00|1698.21|1696.71|1708.27|1706.77|1715.38|1714.88|1685.33|1684.83|0
1429740000000|2015-04-22 22:00:00|1708.43|1706.93|1693.68|1692.18|1709.33|1708.83|1681.38|1680.88|0
1429826400000|2015-04-23 22:00:00|1693.04|1691.54|1699.96|1698.46|1702.67|1701.17|1689.55|1688.85|0
1430085600000|2015-04-26 22:00:00|1700.36|1698.86|1715.5|1714|1720.95|1719.45|1697.68|1697.18|0
1430172000000|2015-04-27 22:00:00|1715.34|1713.84|1685.9|1684.4|1719.23|1717.73|1671.41|1670.91|0
1430258400000|2015-04-28 22:00:00|1685.58|1684.08|1634.15|1632.65|1691.68|1691.18|1629.4|1627.9|0
1430344800000|2015-04-29 22:00:00|1634.31|1632.81|1624.18|1622.68|1642.88|1642.38|1615.28|1614.69|0
1430431200000|2015-04-30 22:00:00|1624.02|1622.52|1636.72|1635.22|1636.89|1635.39|1622.6|1621.1|0
1430690400000|2015-05-03 22:00:00|1635.86|1634.36|1630.75|1629.25|1645.08|1644.58|1629.33|1627.83|0
1430776800000|2015-05-04 22:00:00|1630.59|1629.09|1597.59|1596.09|1641.5|1641|1592.05|1590.55|0
1430863200000|2015-05-05 22:00:00|1597.44|1595.94|1582.85|1581.35|1602.58|1602.08|1573.61|1572.11|0
1430949600000|2015-05-06 22:00:00|1582.7|1581.2|1584.41|1582.91|1594.8|1594.3|1558.55|1558.05|0
1431036000000|2015-05-07 22:00:00|1584.56|1583.06|1614.66|1613.16|1619.58|1619.08|1579.13|1578.63|0
1431295200000|2015-05-10 22:00:00|1615.81|1614.31|1610.57|1609.07|1625.53|1625.03|1608.41|1607.91|0
1431381600000|2015-05-11 22:00:00|1611.18|1609.68|1600.95|1599.45|1613.57|1612.07|1589.78|1589.28|0
1431468000000|2015-05-12 22:00:00|1601.11|1599.61|1605.78|1604.28|1621.83|1620.33|1600.72|1599.22|0
1431554400000|2015-05-13 22:00:00|1605.93|1604.43|1622.25|1620.75|1623.33|1621.83|1593.94|1592.44|0
1431640800000|2015-05-14 22:00:00|1622.1|1620.6|1620.42|1618.92|1637.2|1636.7|1614.83|1613.83|0
1431900000000|2015-05-17 22:00:00|1619.13|1617.63|1625.75|1624.25|1627.33|1626.83|1611.68|1611.18|0
1431986400000|2015-05-18 22:00:00|1625.9|1624.4|1627.26|1625.76|1636.99|1636.49|1620.99|1620.49|0
1432072800000|2015-05-19 22:00:00|1627.41|1625.91|1635.44|1633.94|1640.69|1639.19|1625.96|1624.46|0
1432159200000|2015-05-20 22:00:00|1635.6|1634.1|1644.08|1642.58|1645.6|1644.1|1628.28|1627.78|0
1432245600000|2015-05-21 22:00:00|1644.39|1642.89|1649.13|1647.63|1654.48|1653.98|1639.28|1638.78|0
1432504800000|2015-05-24 22:00:00|1648.89|1647.39|1648.46|1646.96|1651.73|1651.23|1640.05|1639.55|0
1432591200000|2015-05-25 22:00:00|1648.69|1647.19|1643.73|1642.23|1657.67|1657.17|1635.93|1635.43|0
1432677600000|2015-05-26 22:00:00|1643.57|1642.07|1664.21|1662.71|1667.38|1665.88|1637.88|1637.38|0
1432764000000|2015-05-27 22:00:00|1664.05|1662.55|1672.51|1671.01|1672.67|1671.17|1658.63|1658.13|0
1432850400000|2015-05-28 22:00:00|1672.03|1670.53|1647.18|1645.68|1672.59|1671.09|1642.22|1640.72|0
1433109600000|2015-05-31 22:00:00|1647.11|1645.61|1654.35|1652.85|1657.13|1656.63|1644.73|1644.23|0
1433196000000|2015-06-01 22:00:00|1653.88|1652.38|1639.97|1638.47|1658.7|1657.2|1629.48|1628.98|0
1433282400000|2015-06-02 22:00:00|1640.13|1638.63|1639.95|1638.45|1650.8|1650.3|1632.93|1632.43|0
1433368800000|2015-06-03 22:00:00|1639.79|1638.29|1621.17|1619.67|1640.11|1638.8|1613.84|1612.34|0
1433455200000|2015-06-04 22:00:00|1621.02|1619.52|1609.66|1608.16|1621.71|1620.21|1601.13|1600.63|0
1433714400000|2015-06-07 22:00:00|1610.2|1608.7|1585.81|1584.31|1610.81|1609.31|1581.96|1580.46|0
1433800800000|2015-06-08 22:00:00|1586.11|1584.61|1586.79|1585.29|1595.13|1594.63|1570.38|1569.88|0
1433887200000|2015-06-09 22:00:00|1587.1|1585.6|1608.95|1607.45|1613.13|1612.63|1578.88|1578.38|0
1433973600000|2015-06-10 22:00:00|1608.8|1607.3|1606.68|1605.18|1619.63|1619.13|1596.13|1595.63|0
1434060000000|2015-06-11 22:00:00|1606.07|1604.57|1597.7|1596.2|1611.88|1611.38|1588.38|1587.88|0
1434319200000|2015-06-14 22:00:00|1591.98|1590.48|1568.84|1567.34|1593.61|1592.11|1561.83|1561.33|0
1434405600000|2015-06-15 22:00:00|1569.14|1567.64|1585.36|1583.86|1586.58|1586.08|1549.08|1548.58|0
1434492000000|2015-06-16 22:00:00|1585.51|1584.01|1564.07|1562.57|1588.69|1587.19|1560.37|1558.87|0
1434578400000|2015-06-17 22:00:00|1564.37|1562.87|1565.75|1564.25|1582.58|1581.08|1538.13|1537.63|0
1434664800000|2015-06-18 22:00:00|1565.6|1564.1|1558.27|1556.77|1575.1|1573.6|1557.67|1556.17|0
1434924000000|2015-06-21 22:00:00|1563.55|1562.05|1602.26|1600.76|1607.8|1606.53|1563.26|1561.76|17225
1435010400000|2015-06-22 22:00:00|1602.41|1600.91|1624.31|1622.81|1628.22|1627.72|1601.96|1600.46|12516
1435096800000|2015-06-23 22:00:00|1624.16|1622.66|1606.2|1604.7|1627.97|1627.47|1602.43|1600.93|18060
1435183200000|2015-06-24 22:00:00|1606.35|1604.85|1597.3|1595.8|1614.13|1613.63|1594.63|1594.13|16303
1435269600000|2015-06-25 22:00:00|1597.45|1595.95|1605.98|1604.48|1615.35|1614.85|1583.75|1583.25|15754
1435528800000|2015-06-28 22:00:00|1548.05|1546.55|1548.7|1547.2|1586.6|1586.1|1543.02|1541.52|27759
1435615200000|2015-06-29 22:00:00|1549.75|1548.25|1539.98|1538.48|1561.73|1561.23|1526.93|1525.43|26879
1435701600000|2015-06-30 22:00:00|1539.91|1538.41|1574.8|1573.3|1583.08|1582.58|1539.48|1537.98|17500
1435788000000|2015-07-01 22:00:00|1574.65|1573.15|1570.17|1568.67|1578.83|1578.33|1559.3|1557.8|13863
1435874400000|2015-07-02 22:00:00|1569.87|1568.37|1554.24|1552.74|1571.81|1570.31|1544.03|1543.53|9366
1436133600000|2015-07-05 22:00:00|1508.73|1507.23|1532.54|1531.04|1539.98|1539.48|1508.28|1506.78|23301
1436220000000|2015-07-06 22:00:00|1532.24|1530.74|1539.23|1537.73|1542.23|1541.73|1516.13|1514.63|25638
1436306400000|2015-07-07 22:00:00|1538.78|1537.28|1517.4|1515.9|1538.93|1537.43|1507.02|1506.52|28309
1436392800000|2015-07-08 22:00:00|1517.7|1516.2|1539.4|1537.9|1552.62|1552.12|1517.55|1516.05|21102
1436479200000|2015-07-09 22:00:00|1541.51|1540.01|1593.62|1592.12|1595.71|1594.21|1541.51|1540.01|20732
1436738400000|2015-07-12 22:00:00|1580.28|1578.78|1615.45|1613.95|1618.71|1617.21|1577.34|1575.84|0
1436824800000|2015-07-13 22:00:00|1614.45|1612.95|1619.53|1618.03|1621.02|1619.52|1607.38|1606.88|0
1436911200000|2015-07-14 22:00:00|1619.28|1617.78|1609.03|1607.53|1624.86|1623.36|1596.69|1595.19|0
1436997600000|2015-07-15 22:00:00|1607.42|1605.92|1636.22|1634.72|1639.13|1638.63|1605.96|1604.46|0
1437084000000|2015-07-16 22:00:00|1636.01|1634.51|1640.27|1638.77|1648|1647.5|1630.04|1629.54|0
1437343200000|2015-07-19 22:00:00|1638.9|1637.4|1654.79|1653.29|1656.38|1655.88|1638.68|1637.18|0
1437429600000|2015-07-20 22:00:00|1653.72|1652.22|1635.35|1633.85|1660|1659.5|1634.52|1633.02|0
1437516000000|2015-07-21 22:00:00|1635.88|1634.38|1627.89|1626.39|1636.66|1635.16|1622.35|1620.85|0
1437602400000|2015-07-22 22:00:00|1627.37|1625.87|1621.49|1619.99|1637.03|1635.53|1614.02|1612.52|0
1437688800000|2015-07-23 22:00:00|1621.14|1619.64|1608.33|1606.83|1627.37|1626.87|1604.47|1602.97|0
1437948000000|2015-07-26 22:00:00|1607.19|1605.69|1582.09|1580.59|1609.15|1607.79|1577.97|1576.47|0
1438034400000|2015-07-27 22:00:00|1582.43|1580.93|1595.41|1593.91|1596.29|1594.79|1578.58|1578.08|0
1438120800000|2015-07-28 22:00:00|1595.07|1593.57|1603.02|1601.52|1605.63|1604.13|1582.83|1582.33|0
1438207200000|2015-07-29 22:00:00|1601.99|1600.49|1605.46|1603.96|1609.5|1609|1591.93|1591.43|0
1438293600000|2015-07-30 22:00:00|1605.29|1603.79|1615.25|1613.75|1617.35|1615.85|1600.53|1600.03|0
1438552800000|2015-08-02 22:00:00|1615.69|1614.19|1615.11|1613.61|1622.03|1621.53|1609.71|1608.21|0
1438639200000|2015-08-03 22:00:00|1614.76|1613.26|1609.37|1607.87|1617.55|1617.05|1606.68|1606.18|0
1438725600000|2015-08-04 22:00:00|1609.2|1607.7|1620.59|1619.09|1630.6|1630.1|1609.11|1607.61|0
1438812000000|2015-08-05 22:00:00|1620.07|1618.57|1621.99|1620.49|1628.31|1627.81|1614.77|1613.27|0
1438898400000|2015-08-06 22:00:00|1622.16|1620.66|1617.22|1615.72|1624.01|1623.1|1613.3|1611.8|0
1439157600000|2015-08-09 22:00:00|1617.48|1615.98|1641.78|1640.28|1641.96|1640.46|1607.88|1607.38|0
1439244000000|2015-08-10 22:00:00|1641.61|1640.11|1619.77|1618.27|1642.22|1640.72|1611.88|1611.38|0
1439330400000|2015-08-11 22:00:00|1619.6|1618.1|1590.58|1589.08|1622.84|1621.34|1573.24|1571.75|0
1439416800000|2015-08-12 22:00:00|1590.75|1589.25|1592.18|1590.68|1600.42|1599.92|1586.03|1584.53|0
1439503200000|2015-08-13 22:00:00|1592.01|1590.51|1594.81|1593.31|1599.17|1598.67|1583.01|1582.51|0
1439762400000|2015-08-16 22:00:00|1595.23|1593.73|1596.46|1594.96|1603.89|1603.39|1578.17|1577.67|0
1439848800000|2015-08-17 22:00:00|1596.12|1594.62|1585.71|1584.21|1599.62|1598.12|1580.42|1579.92|0
1439935200000|2015-08-18 22:00:00|1585.88|1584.38|1555.25|1553.75|1588.86|1587.36|1553.35|1551.9|0
1440021600000|2015-08-19 22:00:00|1554.91|1553.41|1521.54|1520.04|1558.03|1556.53|1517.81|1516.31|0
1440108000000|2015-08-20 22:00:00|1522.22|1520.72|1483.94|1482.44|1530.38|1529.88|1481.21|1479.71|0
1440367200000|2015-08-23 22:00:00|1480.13|1478.63|1411.84|1410.34|1480.13|1478.63|1404.85|1404.35|0
1440453600000|2015-08-24 22:00:00|1413.03|1411.53|1441.7|1440.2|1488.12|1487.62|1412.69|1411.19|0
1440540000000|2015-08-25 22:00:00|1443.08|1441.58|1487.43|1485.93|1490.93|1490.43|1425.47|1423.97|0
1440626400000|2015-08-26 22:00:00|1488.47|1486.97|1508.4|1506.9|1509.09|1507.59|1483.48|1481.98|0
1440712800000|2015-08-27 22:00:00|1507.89|1506.39|1513.35|1511.85|1516|1514.5|1490.91|1490.41|0
1440972000000|2015-08-30 22:00:00|1510.7|1509.2|1497.84|1496.34|1511.21|1509.71|1486.36|1485.86|0
1441058400000|2015-08-31 22:00:00|1497.67|1496.17|1464.35|1462.85|1498.44|1496.94|1458.28|1456.78|0
1441144800000|2015-09-01 22:00:00|1464.86|1463.36|1486.08|1484.58|1487.22|1486.72|1460.66|1459.16|0
1441231200000|2015-09-02 22:00:00|1485.74|1484.24|1485.72|1484.22|1507.34|1506.84|1479.09|1478.59|0
1441317600000|2015-09-03 22:00:00|1486.07|1484.57|1460.23|1458.73|1487.61|1486.11|1454.17|1452.67|0
1441576800000|2015-09-06 22:00:00|1462.2|1460.7|1469.99|1468.49|1480.83|1480.33|1461.4|1459.9|0
1441663200000|2015-09-07 22:00:00|1469.3|1467.8|1495.3|1493.8|1499.87|1499.37|1469.3|1467.8|0
1441749600000|2015-09-08 22:00:00|1495.47|1493.97|1490.36|1488.86|1524.66|1524.16|1485.39|1483.89|0
1441836000000|2015-09-09 22:00:00|1490.17|1488.67|1498.11|1496.61|1506.25|1505.75|1482.71|1481.21|0
1441922400000|2015-09-10 22:00:00|1496.58|1495.08|1494.75|1493.25|1504.58|1503.08|1484.3|1483.8|0
1442181600000|2015-09-13 22:00:00|1494.27|1492.77|1472.29|1470.79|1503.07|1501.57|1462.8|1462.3|0
1442268000000|2015-09-14 22:00:00|1471.91|1470.41|1475.55|1474.05|1477.97|1476.47|1450.8|1450.3|0
1442354400000|2015-09-15 22:00:00|1475.46|1473.96|1488.6|1487.1|1490.85|1490.35|1470.61|1469.11|0
1442440800000|2015-09-16 22:00:00|1488.54|1487.04|1482.58|1481.08|1500.71|1499.21|1477.92|1476.42|0
1442527200000|2015-09-17 22:00:00|1482.42|1480.92|1454.21|1452.71|1485.64|1484.14|1446.76|1446.26|0
1442786400000|2015-09-20 22:00:00|1455.48|1453.98|1464.4|1462.9|1468.18|1467.68|1443.51|1442.12|0
1442872800000|2015-09-21 22:00:00|1464.47|1462.97|1434.39|1432.89|1465.21|1463.71|1424.68|1424.18|0
1442959200000|2015-09-22 22:00:00|1434.48|1432.98|1425.47|1423.97|1435.98|1434.48|1416.9|1415.4|0
1443045600000|2015-09-23 22:00:00|1425.5|1424|1394.35|1392.85|1427.7|1426.2|1379.58|1379.08|0
1443132000000|2015-09-24 22:00:00|1393.6|1392.1|1406.71|1405.21|1423.5|1422|1389.63|1388.13|0
1443391200000|2015-09-27 22:00:00|1405.54|1404.04|1384.33|1382.83|1416.83|1416.33|1380.32|1378.82|0
1443477600000|2015-09-28 22:00:00|1384.52|1383.02|1391.06|1389.56|1404.08|1403.58|1367.82|1366.32|0
1443564000000|2015-09-29 22:00:00|1391.09|1389.59|1415.38|1413.88|1424.55|1424.05|1388.85|1387.35|0
1443650400000|2015-09-30 22:00:00|1415.35|1413.85|1413.56|1412.06|1436.55|1436.05|1399.04|1398.29|0
1443736800000|2015-10-01 22:00:00|1413.53|1412.03|1437.17|1435.67|1438.35|1436.85|1396.18|1395.68|0
1443996000000|2015-10-04 22:00:00|1435.47|1433.97|1466.08|1464.58|1470.06|1468.56|1429.68|1429.18|0
1444082400000|2015-10-05 22:00:00|1465.78|1464.28|1449.9|1448.4|1467.34|1465.84|1441.28|1440.78|0
1444168800000|2015-10-06 22:00:00|1449.47|1447.97|1466.02|1464.52|1472.33|1471.83|1447.05|1445.55|0
1444255200000|2015-10-07 22:00:00|1465.93|1464.43|1477.51|1476.01|1482.58|1481.08|1447.26|1446.76|0
1444341600000|2015-10-08 22:00:00|1477.3|1475.8|1482.95|1481.45|1490.63|1490.13|1475.13|1474.54|0
1444600800000|2015-10-11 22:00:00|1480.47|1478.97|1484.87|1483.37|1505.88|1505.38|1472.33|1471.83|0
1444687200000|2015-10-12 22:00:00|1484.81|1483.31|1452.47|1450.97|1485.56|1484.06|1451.42|1449.92|0
1444773600000|2015-10-13 22:00:00|1452.38|1450.88|1439.55|1438.05|1456.06|1454.73|1437.7|1436.2|0
1444860000000|2015-10-14 22:00:00|1439.61|1438.11|1467.09|1465.59|1467.6|1466.1|1439.37|1437.87|0
1444946400000|2015-10-15 22:00:00|1467.03|1465.53|1460.95|1459.45|1470.38|1469.88|1445|1444.5|0
1445205600000|2015-10-18 22:00:00|1459.65|1458.15|1463.23|1461.73|1467.63|1467.13|1452.38|1451.88|0
1445292000000|2015-10-19 22:00:00|1463.14|1461.64|1464.15|1462.65|1472.5|1472|1449.5|1449|0
1445378400000|2015-10-20 22:00:00|1464.12|1462.62|1448.66|1447.16|1471.72|1470.22|1443.12|1442.62|0
1445464800000|2015-10-21 22:00:00|1448.63|1447.13|1492.58|1491.08|1492.88|1491.38|1434.37|1433.87|0
1445551200000|2015-10-22 22:00:00|1492.45|1490.95|1510.88|1509.38|1517.19|1515.69|1487.49|1486.99|0
1445724000000|2015-10-24 22:00:00|1511.13|1509.63|1511.13|1509.63|1511.48|1509.98|1510.25|1508.75|0
1445814000000|2015-10-25 23:00:00|1511.11|1509.61|1506.17|1504.67|1515.53|1515.03|1499.35|1498.85|0
1445900400000|2015-10-26 23:00:00|1506.14|1504.64|1488.28|1486.78|1506.35|1504.85|1485.24|1483.74|0
1445986800000|2015-10-27 23:00:00|1488.31|1486.81|1504.13|1502.63|1506.82|1505.32|1482.18|1481.68|0
1446073200000|2015-10-28 23:00:00|1504.16|1502.66|1494.97|1493.47|1505.42|1504.25|1483.53|1483.03|0
1446159600000|2015-10-29 23:00:00|1494.98|1493.48|1498.01|1496.51|1508.78|1508.28|1494.98|1493.48|0
1446418800000|2015-11-01 23:00:00|1496.54|1495.04|1506.64|1505.14|1511.43|1509.93|1479.8|1479.3|0
1446505200000|2015-11-02 23:00:00|1506.61|1505.11|1509.5|1508|1514.59|1513.09|1495.68|1495.18|0
1446591600000|2015-11-03 23:00:00|1509.47|1507.97|1530.92|1529.42|1534.76|1534.26|1508.38|1506.88|0
1446678000000|2015-11-04 23:00:00|1530.39|1528.89|1522.39|1520.89|1535.76|1535.26|1519.55|1518.05|0
1446764400000|2015-11-05 23:00:00|1522.33|1520.83|1533.18|1531.68|1537.23|1536.73|1516.73|1516.23|0
1447023600000|2015-11-08 23:00:00|1531.93|1530.43|1512.85|1511.35|1537.61|1537.11|1507.01|1505.51|0
1447110000000|2015-11-09 23:00:00|1512.88|1511.38|1505.55|1504.05|1518.03|1517.53|1487.73|1487.23|0
1447196400000|2015-11-10 23:00:00|1505.46|1503.96|1507.33|1505.83|1518.88|1518.38|1502.6|1502.1|0
1447282800000|2015-11-11 23:00:00|1507.3|1505.8|1477.48|1475.98|1513.38|1512.88|1476.15|1474.65|0
1447369200000|2015-11-12 23:00:00|1477.37|1475.87|1471.52|1470.02|1486.38|1485.88|1468.73|1468.23|0
1447628400000|2015-11-15 23:00:00|1459.65|1458.15|1500.05|1498.55|1501.33|1499.83|1450.51|1449.01|0
1447714800000|2015-11-16 23:00:00|1499.93|1498.43|1510.92|1509.42|1517.23|1515.73|1492.73|1492.23|0
1447801200000|2015-11-17 23:00:00|1510.89|1509.39|1523.48|1521.98|1527.21|1525.71|1505.09|1504.59|0
1447887600000|2015-11-18 23:00:00|1523.45|1521.95|1511.03|1509.53|1531.63|1531.13|1507.63|1507.13|0
1447974000000|2015-11-19 23:00:00|1510.91|1509.41|1520.44|1518.94|1526.23|1525.73|1506.13|1505.63|0
1448233200000|2015-11-22 23:00:00|1520.52|1519.02|1509.62|1508.12|1523.45|1521.95|1505.72|1504.22|0
1448319600000|2015-11-23 23:00:00|1509.59|1508.09|1495.55|1494.05|1512.83|1511.6|1486.63|1486.13|0
1448406000000|2015-11-24 23:00:00|1495.58|1494.08|1505.92|1504.42|1508.83|1508.33|1488.38|1487.88|0
1448492400000|2015-11-25 23:00:00|1506.04|1504.54|1519.62|1518.12|1524.78|1524.28|1502.2|1501.7|0
1448578800000|2015-11-26 23:00:00|1519.57|1518.07|1523.01|1521.51|1528.13|1527.63|1511.78|1511.28|0
1448838000000|2015-11-29 23:00:00|1521.56|1520.06|1540.51|1539.01|1542.98|1542.48|1514.13|1513.63|0
1448924400000|2015-11-30 23:00:00|1540.54|1539.04|1534.64|1533.14|1547.23|1546.73|1527.78|1526.84|0
1449010800000|2015-12-01 23:00:00|1534.67|1533.17|1531.78|1530.28|1540.87|1539.37|1522.18|1521.68|0
1449097200000|2015-12-02 23:00:00|1531.75|1530.25|1486.08|1484.58|1546.25|1545.75|1476.66|1475.16|0
1449183600000|2015-12-03 23:00:00|1486.11|1484.61|1500.99|1499.49|1503.15|1501.65|1475.43|1474.93|0
1449442800000|2015-12-06 23:00:00|1502.9|1501.4|1501.13|1499.63|1504.83|1504.33|1489.8|1489.3|0
1449529200000|2015-12-07 23:00:00|1501.01|1499.51|1454.94|1453.44|1502.31|1500.81|1450.63|1450.13|0
1449615600000|2015-12-08 23:00:00|1454.88|1453.38|1430.28|1428.78|1461|1460.5|1422.7|1421.2|0
1449702000000|2015-12-09 23:00:00|1430.34|1428.84|1428.16|1426.66|1444.96|1444.46|1426.2|1424.7|0
1449788400000|2015-12-10 23:00:00|1428.19|1426.69|1392.72|1391.22|1433.48|1431.98|1389.88|1388.38|0
1450047600000|2015-12-13 23:00:00|1394.13|1392.63|1405|1403.5|1418.88|1418.38|1385.32|1383.82|0
1450134000000|2015-12-14 23:00:00|1405.17|1403.67|1431.89|1430.39|1434.97|1433.47|1393.38|1392.88|0
1450220400000|2015-12-15 23:00:00|1431.92|1430.42|1444|1442.5|1451.58|1450.08|1418.63|1418.13|0
1450306800000|2015-12-16 23:00:00|1444.09|1442.59|1427.79|1426.29|1461.39|1460.89|1426.43|1424.93|0
1450393200000|2015-12-17 23:00:00|1427.91|1426.41|1412.23|1410.73|1434.64|1433.88|1409.83|1408.33|0
1450652400000|2015-12-20 23:00:00|1414.73|1413.23|1427.24|1425.74|1444.38|1443.88|1412.6|1411.1|0
1450738800000|2015-12-21 23:00:00|1427.13|1425.63|1425.3|1423.8|1432.91|1431.41|1409.68|1409.18|0
1450825200000|2015-12-22 23:00:00|1425.33|1423.83|1449.88|1448.38|1452.78|1451.28|1423.81|1422.31|0
1450911600000|2015-12-23 23:00:00|1449.86|1448.36|1448.71|1447.21|1454.34|1452.84|1447.43|1445.93|0
1451257200000|2015-12-27 23:00:00|1449.5|1448|1443.29|1441.79|1452.05|1451.55|1432.63|1432.13|0
1451343600000|2015-12-28 23:00:00|1443.26|1441.76|1457.35|1455.85|1457.67|1456.17|1441.63|1440.13|0
1451430000000|2015-12-29 23:00:00|1457.22|1455.72|1445.82|1444.32|1458.38|1456.88|1442.23|1441.73|0
1451516400000|2015-12-30 23:00:00|1445.71|1444.21|1434.73|1433.23|1447.74|1446.24|1429.93|1428.43|0
1451862000000|2016-01-03 23:00:00|1437.95|1436.45|1408.96|1407.46|1441.45|1439.95|1393.32|1391.82|0
1451948400000|2016-01-04 23:00:00|1408.91|1407.41|1399.31|1397.81|1412.84|1411.34|1383.88|1383.38|0
1452034800000|2016-01-05 23:00:00|1399.36|1397.86|1383.19|1381.69|1400.9|1399.4|1373.55|1372.05|0
1452121200000|2016-01-06 23:00:00|1383.3|1381.8|1344.3|1342.8|1385.74|1384.24|1260.13|1259.63|0
1452207600000|2016-01-07 23:00:00|1344.51|1343.01|1339.7|1338.2|1380.73|1380.23|1337.34|1335.84|0
1452466800000|2016-01-10 23:00:00|1334.76|1333.26|1355.17|1353.67|1362.86|1362.36|1327.18|1325.68|0
1452553200000|2016-01-11 23:00:00|1355.28|1353.78|1355.68|1354.18|1369.61|1369.11|1343.02|1341.52|0
1452639600000|2016-01-12 23:00:00|1355.71|1354.21|1337.04|1335.54|1378.48|1377.98|1334.96|1333.46|0
1452726000000|2016-01-13 23:00:00|1337.12|1335.62|1351.73|1350.23|1359.82|1358.32|1326.67|1326.17|0
1452812400000|2016-01-14 23:00:00|1351.84|1350.34|1307.13|1305.63|1357.16|1355.66|1293.86|1292.36|0
1453071600000|2016-01-17 23:00:00|1300.53|1299.03|1306.22|1304.72|1323.53|1323.03|1296.09|1294.59|0
1453158000000|2016-01-18 23:00:00|1306.14|1304.64|1325.6|1324.1|1342.33|1341.83|1304.73|1303.23|0
1453244400000|2016-01-19 23:00:00|1325.57|1324.07|1310.95|1309.45|1329.64|1328.14|1278.43|1276.93|0
1453330800000|2016-01-20 23:00:00|1311.24|1309.74|1309.02|1307.52|1324.15|1322.65|1283.11|1282.61|0
1453417200000|2016-01-21 23:00:00|1308.7|1307.2|1370.34|1368.84|1370.91|1369.41|1305.08|1303.58|0
1453676400000|2016-01-24 23:00:00|1373.68|1372.18|1345.65|1344.15|1374.88|1373.38|1341.99|1340.49|0
1453762800000|2016-01-25 23:00:00|1345.62|1344.12|1370.67|1369.17|1379.98|1378.48|1331.89|1330.39|0
1453849200000|2016-01-26 23:00:00|1370.37|1368.87|1350.43|1348.93|1375.39|1374.78|1342.41|1340.91|0
1453935600000|2016-01-27 23:00:00|1350.69|1349.19|1339.8|1338.3|1367.9|1367.4|1328.63|1328.13|0
1454022000000|2016-01-28 23:00:00|1339.38|1337.88|1368.04|1366.54|1368.62|1367.12|1336.01|1334.51|0
1454281200000|2016-01-31 23:00:00|1367.84|1366.34|1345.81|1344.31|1368.7|1367.2|1335.58|1335.08|0
1454367600000|2016-02-01 23:00:00|1345.78|1344.28|1312.78|1311.28|1346.21|1344.71|1309.45|1307.95|0
1454454000000|2016-02-02 23:00:00|1312.56|1311.06|1318.25|1316.75|1332.13|1331.63|1295.73|1295.23|0
1454540400000|2016-02-03 23:00:00|1318.22|1316.72|1331.87|1330.37|1338.98|1337.48|1305.41|1304.91|0
1454626800000|2016-02-04 23:00:00|1331.81|1330.31|1329.66|1328.16|1347.63|1347.13|1322.91|1322.41|0
1454886000000|2016-02-07 23:00:00|1332.17|1330.67|1284.09|1282.59|1339.25|1338.75|1267.88|1266.38|0
1454972400000|2016-02-08 23:00:00|1283.94|1282.44|1271.5|1270|1289.23|1288.73|1254.23|1253.73|0
1455058800000|2016-02-09 23:00:00|1271.98|1270.48|1282.31|1280.81|1306.27|1305.77|1264.54|1263.04|0
1455145200000|2016-02-10 23:00:00|1282.38|1280.88|1256.45|1254.95|1286.22|1284.72|1241.31|1239.81|0
1455231600000|2016-02-11 23:00:00|1256.67|1255.17|1294.31|1292.81|1294.99|1293.49|1252|1250.5|0
1455490800000|2016-02-14 23:00:00|1299.21|1297.71|1331.08|1329.58|1336.46|1334.96|1298.76|1297.26|0
1455577200000|2016-02-15 23:00:00|1330.98|1329.48|1340.96|1339.46|1350.08|1349.58|1323.08|1322.58|0
1455663600000|2016-02-16 23:00:00|1340.86|1339.36|1380.79|1379.29|1381.44|1379.94|1331.98|1330.48|0
1455750000000|2016-02-17 23:00:00|1380.66|1379.16|1365.72|1364.22|1383.98|1382.48|1359.38|1358.88|0
1455836400000|2016-02-18 23:00:00|1365.62|1364.12|1357.57|1356.07|1370.38|1369.88|1349.33|1348.83|0
1456095600000|2016-02-21 23:00:00|1353.99|1352.49|1379.21|1377.71|1386.58|1385.48|1350.97|1349.47|0
1456182000000|2016-02-22 23:00:00|1379.28|1377.78|1362.66|1361.16|1386.68|1386.18|1362.24|1360.74|0
1456268400000|2016-02-23 23:00:00|1362.63|1361.13|1351.16|1349.66|1372.55|1371.05|1324.23|1323.73|0
1456354800000|2016-02-24 23:00:00|1351.1|1349.6|1370.96|1369.46|1373.29|1371.79|1329.73|1328.23|0
1456441200000|2016-02-25 23:00:00|1370.87|1369.37|1362.1|1360.6|1379.91|1379.41|1361.94|1360.44|0
1456700400000|2016-02-28 23:00:00|1361.62|1360.12|1359.33|1357.83|1376.41|1374.91|1344.98|1344.48|0
1456786800000|2016-02-29 23:00:00|1359.3|1357.8|1399.09|1397.59|1400.68|1399.18|1353.79|1352.29|0
1456873200000|2016-03-01 23:00:00|1398.93|1397.43|1386.6|1385.1|1408.47|1406.97|1373.73|1373.23|0
1456959600000|2016-03-02 23:00:00|1386.54|1385.04|1397.78|1396.28|1398.54|1397.04|1384.73|1383.31|0
1457046000000|2016-03-03 23:00:00|1397.71|1396.21|1398.92|1397.42|1410|1409.5|1390.38|1389.88|0
1457305200000|2016-03-06 23:00:00|1396.76|1395.26|1397.78|1396.28|1403.25|1402.75|1387.83|1387.33|0
1457391600000|2016-03-07 23:00:00|1397.68|1396.18|1394.12|1392.62|1400.63|1400.13|1385.58|1385.08|0
1457478000000|2016-03-08 23:00:00|1394.03|1392.53|1397.95|1396.45|1403.33|1402.83|1385.75|1385.25|0
1457564400000|2016-03-09 23:00:00|1398.04|1396.54|1390.57|1389.07|1424.29|1423.79|1373.84|1372.34|0
1457650800000|2016-03-10 23:00:00|1390.41|1388.91|1427.4|1425.9|1428.4|1426.9|1389.33|1387.83|0
1457823600000|2016-03-12 23:00:00|1425.61|1424.11|1424.35|1422.85|1426.95|1425.45|1424.35|1422.85|0
1457910000000|2016-03-13 23:00:00|1424.31|1422.81|1426.41|1424.91|1432.18|1431.68|1414.98|1414.48|0
1457996400000|2016-03-14 23:00:00|1426.43|1424.93|1407.87|1406.37|1426.61|1425.11|1402.3|1400.8|0
1458082800000|2016-03-15 23:00:00|1407.88|1406.38|1397.07|1395.57|1412.93|1412.43|1385.66|1384.16|0
1458169200000|2016-03-16 23:00:00|1397.09|1395.59|1384.13|1382.63|1407.01|1405.94|1362.21|1361.71|0
1458255600000|2016-03-17 23:00:00|1384.14|1382.64|1391.16|1389.66|1394.1|1392.6|1371.62|1371.12|0
1458428400000|2016-03-19 23:00:00|1390|1388.5|1389.29|1387.79|1390.17|1388.67|1388.54|1387.04|0
1458514800000|2016-03-20 23:00:00|1389.32|1387.82|1381.33|1379.83|1391.73|1391.23|1374.73|1374.23|0
1458601200000|2016-03-21 23:00:00|1381.3|1379.8|1379.22|1377.72|1383.5|1382|1353.85|1353.35|0
1458687600000|2016-03-22 23:00:00|1379.19|1377.69|1366.41|1364.91|1386.21|1384.71|1362.33|1361.83|0
1458774000000|2016-03-23 23:00:00|1366.38|1364.88|1351.85|1350.35|1367.25|1365.75|1342.44|1340.94|0
1459116000000|2016-03-27 22:00:00|1355.11|1353.61|1351.7|1350.2|1358.36|1356.86|1345.31|1343.81|0
1459202400000|2016-03-28 22:00:00|1351.67|1350.17|1358.75|1357.25|1359.95|1358.83|1339.55|1339.05|0
1459288800000|2016-03-29 22:00:00|1358.72|1357.22|1370.47|1368.97|1384.13|1383.63|1356.05|1354.55|0
1459375200000|2016-03-30 22:00:00|1370.44|1368.94|1363.27|1361.77|1372.25|1371.38|1360.85|1359.35|0
1459461600000|2016-03-31 22:00:00|1363.3|1361.8|1363.61|1362.11|1365.61|1364.11|1343.03|1342.53|0
1459720800000|2016-04-03 22:00:00|1362.64|1361.14|1358.41|1356.91|1370.88|1370.38|1351.03|1350.53|0
1459807200000|2016-04-04 22:00:00|1358.26|1356.76|1326.31|1324.81|1358.26|1356.76|1322.5|1321|0
1459893600000|2016-04-05 22:00:00|1326.34|1324.84|1346.56|1345.06|1348.97|1348.28|1322.7|1322.2|0
1459980000000|2016-04-06 22:00:00|1346.62|1345.12|1329.2|1327.7|1349.32|1347.82|1324.81|1323.31|0
1460066400000|2016-04-07 22:00:00|1329.11|1327.61|1363.52|1362.02|1366.58|1365.08|1325.62|1324.12|0
1460325600000|2016-04-10 22:00:00|1362.17|1360.67|1359.55|1358.05|1377.27|1376.77|1353.27|1352.77|0
1460412000000|2016-04-11 22:00:00|1359.49|1357.99|1370.32|1368.82|1370.63|1369.13|1353.75|1353.25|0
1460498400000|2016-04-12 22:00:00|1370.29|1368.79|1391.6|1390.1|1396.78|1396.28|1368.76|1367.26|0
1460584800000|2016-04-13 22:00:00|1391.66|1390.16|1386.32|1384.82|1397.62|1397.12|1382|1381.5|0
1460671200000|2016-04-14 22:00:00|1386.29|1384.79|1383.88|1382.38|1387.53|1387.03|1379.78|1379.28|0
1460930400000|2016-04-17 22:00:00|1372.33|1370.83|1385.46|1383.96|1387.03|1386.53|1362.14|1360.64|0
1461016800000|2016-04-18 22:00:00|1385.32|1383.82|1416.37|1414.87|1417.23|1415.73|1384.41|1382.91|0
1461103200000|2016-04-19 22:00:00|1416.33|1414.83|1422.16|1420.66|1426.18|1424.68|1403.91|1402.41|0
1461189600000|2016-04-20 22:00:00|1422.13|1420.63|1402.36|1400.86|1430.52|1429.02|1399.38|1397.88|0
1461276000000|2016-04-21 22:00:00|1402|1400.5|1403.95|1402.45|1410.82|1409.32|1392.55|1392.05|0
1461535200000|2016-04-24 22:00:00|1406.69|1405.19|1395.84|1394.34|1406.88|1405.38|1385.69|1385.19|0
1461621600000|2016-04-25 22:00:00|1395.8|1394.3|1389.28|1387.78|1400.6|1400.1|1386.68|1386.18|0
1461708000000|2016-04-26 22:00:00|1389.09|1387.59|1398.71|1397.21|1399.27|1397.77|1382.29|1381.79|0
1461794400000|2016-04-27 22:00:00|1398.68|1397.18|1376.47|1374.97|1399.94|1398.44|1364.36|1363.86|0
1461880800000|2016-04-28 22:00:00|1376.36|1374.86|1365.78|1364.28|1380.29|1378.79|1357.13|1355.63|0
1462140000000|2016-05-01 22:00:00|1364.93|1363.43|1360.61|1359.11|1368.68|1367.18|1350.08|1349.58|0
1462226400000|2016-05-02 22:00:00|1360.57|1359.07|1329.18|1327.68|1361.04|1359.54|1325.68|1324.18|0
1462312800000|2016-05-03 22:00:00|1329.11|1327.61|1318.1|1316.6|1334.06|1333.56|1312.68|1311.18|0
1462399200000|2016-05-04 22:00:00|1318.07|1316.57|1316.12|1314.62|1327.82|1326.32|1313.12|1311.62|0
1462485600000|2016-05-05 22:00:00|1316.15|1314.65|1319.34|1317.84|1319.37|1317.87|1301.2|1300.7|0
1462744800000|2016-05-08 22:00:00|1317.23|1315.73|1329.28|1327.78|1337.23|1336.73|1314.2|1313.7|0
1462831200000|2016-05-09 22:00:00|1329.25|1327.75|1338.66|1337.16|1342.98|1342.48|1324.6|1323.1|0
1462917600000|2016-05-10 22:00:00|1338.69|1337.19|1319.04|1317.54|1339.72|1338.8|1318|1316.5|0
1463004000000|2016-05-11 22:00:00|1319.01|1317.51|1316.95|1315.45|1333.58|1333.08|1309.08|1307.58|0
1463090400000|2016-05-12 22:00:00|1316.85|1315.35|1313.66|1312.16|1325.98|1325.48|1304.83|1304.33|0
1463349600000|2016-05-15 22:00:00|1308.53|1307.03|1338.41|1336.91|1340.57|1339.07|1306.73|1305.23|0
1463436000000|2016-05-16 22:00:00|1338.45|1336.95|1327.98|1326.48|1349.56|1349.06|1324.93|1323.43|0
1463522400000|2016-05-17 22:00:00|1327.88|1326.38|1341.75|1340.25|1348.61|1347.11|1322.05|1320.92|0
1463608800000|2016-05-18 22:00:00|1341.78|1340.28|1330.81|1329.31|1342.65|1341.15|1320.69|1319.19|0
1463695200000|2016-05-19 22:00:00|1330.78|1329.28|1340.19|1338.69|1345.88|1344.38|1328.23|1326.73|0
1463954400000|2016-05-22 22:00:00|1341.54|1340.04|1337.05|1335.55|1345.88|1345.38|1332.38|1331.88|0
1464040800000|2016-05-23 22:00:00|1337.08|1335.58|1361.18|1359.68|1362.18|1360.68|1327.38|1326.88|0
1464127200000|2016-05-24 22:00:00|1361.24|1359.74|1367.29|1365.79|1370.83|1370.33|1360.39|1358.89|0
1464213600000|2016-05-25 22:00:00|1367.26|1365.76|1378.58|1377.08|1378.75|1377.25|1362.24|1360.74|0
1464300000000|2016-05-26 22:00:00|1378.55|1377.05|1380.57|1379.07|1381.8|1380.3|1370.35|1369.85|0
1464559200000|2016-05-29 22:00:00|1381.78|1380.28|1381.2|1379.7|1386.09|1384.59|1371.83|1371.33|0
1464645600000|2016-05-30 22:00:00|1380.33|1378.83|1371.19|1369.69|1383.58|1383.08|1366.5|1365|0
1464732000000|2016-05-31 22:00:00|1371.13|1369.63|1356.75|1355.25|1373.96|1372.46|1351.98|1351.48|0
1464818400000|2016-06-01 22:00:00|1356.72|1355.22|1363.63|1362.13|1364.73|1364.23|1353.03|1351.53|0
1464904800000|2016-06-02 22:00:00|1363.6|1362.1|1347.87|1346.37|1370.23|1369.73|1338.48|1337.98|0
1465164000000|2016-06-05 22:00:00|1348.36|1346.86|1351.37|1349.87|1353.76|1352.26|1343.81|1342.31|0
1465250400000|2016-06-06 22:00:00|1351.34|1349.84|1361.26|1359.76|1369.48|1368.98|1349.75|1348.25|0
1465336800000|2016-06-07 22:00:00|1361.23|1359.73|1364.54|1363.04|1366.48|1365.98|1359.35|1358.12|0
1465423200000|2016-06-08 22:00:00|1364.51|1363.01|1346.37|1344.87|1364.99|1363.49|1342.02|1340.52|0
1465509600000|2016-06-09 22:00:00|1346.4|1344.9|1313.62|1312.12|1346.55|1345.05|1308.75|1307.25|0
1465768800000|2016-06-12 22:00:00|1310.8|1309.3|1288.24|1286.74|1310.8|1309.3|1287.42|1285.92|180759
1465855200000|2016-06-13 22:00:00|1288.27|1286.77|1285.49|1283.99|1292.1|1290.6|1269.81|1269.31|519245
1465941600000|2016-06-14 22:00:00|1285.46|1283.96|1298.32|1296.82|1308.34|1306.84|1281.57|1280.07|238244
1466028000000|2016-06-15 22:00:00|1298.29|1296.79|1292.81|1291.31|1300.43|1298.93|1270.54|1270.04|135384
1466114400000|2016-06-16 22:00:00|1292.71|1291.21|1307.84|1306.34|1312.04|1310.54|1284.85|1284.35|126793
1466373600000|2016-06-19 22:00:00|1322.68|1321.18|1337.04|1335.54|1343.05|1341.55|1320.5|1319|109299
1466460000000|2016-06-20 22:00:00|1336.44|1334.94|1345.36|1343.86|1352.86|1351.36|1331.02|1329.52|115366
1466546400000|2016-06-21 22:00:00|1345.4|1343.9|1341.74|1340.24|1358.43|1357.93|1339.13|1338.63|117584
1466632800000|2016-06-22 22:00:00|1342.71|1341.21|1384.51|1383.01|1387.54|1386.04|1342.71|1341.21|138326
1466719200000|2016-06-23 22:00:00|1385|1383.5|1250.38|1247.38|1388.96|1387.46|1220.5|1219|0
1466978400000|2016-06-26 22:00:00|1244.86|1241.86|1250.01|1248.51|1289.93|1289.43|1237.83|1234.83|284014
1467064800000|2016-06-27 22:00:00|1250.09|1248.59|1293.63|1292.13|1295.07|1293.57|1250.09|1248.59|178439
1467151200000|2016-06-28 22:00:00|1293.35|1291.85|1319.21|1317.71|1322.09|1320.59|1283.53|1283.03|124941
1467237600000|2016-06-29 22:00:00|1318.93|1317.43|1328.49|1326.99|1336.28|1334.78|1300.63|1300.13|124217
1467324000000|2016-06-30 22:00:00|1328.53|1327.03|1339.51|1338.01|1342.58|1342.08|1325.85|1325.06|142573
1467583200000|2016-07-03 22:00:00|1341.42|1339.92|1326.15|1324.65|1350.03|1348.53|1324.88|1323.5|66605
1467669600000|2016-07-04 22:00:00|1326.08|1324.58|1307.42|1305.92|1326.08|1324.58|1299.82|1298.32|99403
1467756000000|2016-07-05 22:00:00|1307.35|1305.85|1294.22|1292.72|1307.35|1305.85|1275.2|1274.7|128986
1467842400000|2016-07-06 22:00:00|1294.06|1292.56|1305.16|1303.66|1313.88|1313.38|1290.73|1289.23|99544
1467928800000|2016-07-07 22:00:00|1305.13|1303.63|1326.07|1324.57|1328.41|1326.98|1300.93|1299.43|102895
1468188000000|2016-07-10 22:00:00|1325.74|1324.24|1345.26|1343.76|1352.05|1351.43|1325.74|1324.24|129942
1468274400000|2016-07-11 22:00:00|1345.33|1343.83|1355.74|1354.24|1359.83|1358.69|1343.71|1342.21|326976
1468360800000|2016-07-12 22:00:00|1355.67|1354.17|1356.21|1354.71|1363.9|1363.4|1351.65|1350.15|267997
1468447200000|2016-07-13 22:00:00|1356.15|1354.65|1364.66|1363.16|1370.65|1370.15|1353.26|1351.76|98320
1468533600000|2016-07-14 22:00:00|1364.45|1362.95|1367.3|1365.8|1379.78|1378.28|1359.22|1357.72|109778
1468792800000|2016-07-17 22:00:00|1375.79|1374.29|1367.9|1366.4|1381.05|1380.38|1360.43|1359.93|98183
1468879200000|2016-07-18 22:00:00|1367.83|1366.33|1374.77|1373.27|1379.18|1378.68|1360.93|1360.43|83409
1468965600000|2016-07-19 22:00:00|1374.8|1373.3|1387.69|1386.19|1388.49|1386.99|1371.43|1369.93|92624
1469052000000|2016-07-20 22:00:00|1387.62|1386.12|1379.73|1378.23|1393.8|1393.3|1373.36|1372.86|83397
1469138400000|2016-07-21 22:00:00|1379.7|1378.2|1380.39|1378.89|1382.15|1381.65|1372.15|1371.65|69750
1469397600000|2016-07-24 22:00:00|1379.88|1378.38|1387.49|1385.99|1397.88|1397.38|1378.4|1376.9|96998
1469484000000|2016-07-25 22:00:00|1387.38|1385.88|1386.35|1384.85|1390.13|1389.63|1375.88|1375.38|70376
1469570400000|2016-07-26 22:00:00|1386.38|1384.88|1388.64|1387.14|1396.35|1395.85|1384.16|1382.66|69389
1469656800000|2016-07-27 22:00:00|1388.54|1387.04|1388.92|1387.42|1393.73|1393.23|1379.97|1378.84|81853
1469743200000|2016-07-28 22:00:00|1388.82|1387.32|1390.07|1388.57|1390.78|1389.74|1382.09|1380.59|68763
1470002400000|2016-07-31 22:00:00|1391.85|1390.35|1377.22|1375.72|1403.1|1401.6|1374.87|1373.37|66107
1470088800000|2016-08-01 22:00:00|1377.29|1375.79|1360.87|1359.37|1381.76|1380.43|1352.95|1351.45|88673
1470175200000|2016-08-02 22:00:00|1360.77|1359.27|1357.25|1355.75|1363.37|1362.75|1347.07|1346.57|84004
1470261600000|2016-08-03 22:00:00|1357.21|1355.71|1367.77|1366.27|1368.91|1367.41|1356.07|1355.17|74036
1470348000000|2016-08-04 22:00:00|1367.66|1366.16|1379.32|1377.82|1381.93|1381.43|1366.18|1365.44|73063
1470607200000|2016-08-07 22:00:00|1379.08|1377.58|1386.35|1384.85|1388.93|1388.43|1378.48|1376.98|52384
1470693600000|2016-08-08 22:00:00|1386.25|1384.75|1408.52|1407.02|1412.53|1411.03|1383.03|1382.39|91410
1470780000000|2016-08-09 22:00:00|1408.45|1406.95|1406.54|1405.04|1410.03|1409.53|1403.78|1402.54|63569
1470866400000|2016-08-10 22:00:00|1406.47|1404.97|1416.18|1414.68|1419.11|1417.61|1401.37|1400.87|87988
1470952800000|2016-08-11 22:00:00|1416.14|1414.64|1416.92|1415.42|1420.36|1419.86|1410.71|1410.21|57404
1471212000000|2016-08-14 22:00:00|1416.56|1415.06|1416.39|1414.89|1425.46|1424.96|1413.71|1413.21|131776
1471298400000|2016-08-15 22:00:00|1416.46|1414.96|1404.91|1403.41|1417.76|1416.26|1402.49|1400.99|352364
1471384800000|2016-08-16 22:00:00|1404.8|1403.3|1402.54|1401.04|1412.2|1411.7|1390.38|1389.13|217887
1471471200000|2016-08-17 22:00:00|1402.57|1401.07|1404.21|1402.71|1405.66|1405.13|1399.08|1398.58|71326
1471557600000|2016-08-18 22:00:00|1404.28|1402.78|1398.82|1397.32|1407.49|1406.05|1387.3|1386.8|94535
1471816800000|2016-08-21 22:00:00|1398.59|1397.09|1396.31|1394.81|1404.03|1403.53|1387.78|1387.28|95534
1471903200000|2016-08-22 22:00:00|1396.27|1394.77|1404.12|1402.62|1409.38|1408.88|1394.66|1393.16|78149
1471989600000|2016-08-23 22:00:00|1404.15|1402.65|1410.53|1409.03|1419.48|1418.98|1399.49|1397.99|86158
1472076000000|2016-08-24 22:00:00|1410.49|1408.99|1404.35|1402.85|1412.39|1410.89|1400.92|1400.1|80194
1472162400000|2016-08-25 22:00:00|1404.28|1402.78|1407.24|1405.74|1415.58|1415.08|1397.92|1397.16|80695
1472421600000|2016-08-28 22:00:00|1406.07|1404.57|1415.53|1414.03|1415.73|1414.23|1400.83|1400.33|48717
1472508000000|2016-08-29 22:00:00|1415.5|1414|1419.26|1417.76|1424.48|1423.98|1414.58|1413.08|68163
1472594400000|2016-08-30 22:00:00|1419.3|1417.8|1419.52|1418.02|1429.45|1428.95|1414.14|1412.64|89168
1472680800000|2016-08-31 22:00:00|1419.6|1418.1|1423.46|1421.96|1430.93|1430.43|1416.68|1416.14|100180
1472767200000|2016-09-01 22:00:00|1423.49|1421.99|1438.74|1437.24|1438.96|1437.46|1418.43|1417.93|115676
1473026400000|2016-09-04 22:00:00|1438.12|1436.62|1441.46|1439.96|1444.25|1443.13|1437.8|1436.3|61371
1473112800000|2016-09-05 22:00:00|1441.49|1439.99|1438.08|1436.58|1445.38|1444.88|1434.33|1432.98|64189
1473199200000|2016-09-06 22:00:00|1438.12|1436.62|1442.78|1441.28|1443.88|1443.38|1435.58|1435.08|76461
1473285600000|2016-09-07 22:00:00|1442.75|1441.25|1437.11|1435.61|1445.91|1444.41|1430.5|1430|101777
1473372000000|2016-09-08 22:00:00|1437.01|1435.51|1409.38|1407.88|1441.12|1440.62|1407.99|1406.49|100607
1473631200000|2016-09-11 22:00:00|1410.38|1408.88|1433.99|1432.49|1436.15|1434.65|1397.19|1395.69|224405
1473717600000|2016-09-12 22:00:00|1433.71|1432.21|1417.37|1415.87|1433.71|1432.21|1405.6|1404.1|326464
1473804000000|2016-09-13 22:00:00|1417.34|1415.84|1402.65|1401.15|1421.02|1419.52|1399.79|1398.29|294688
1473890400000|2016-09-14 22:00:00|1402.55|1401.05|1418.81|1417.31|1423.38|1421.88|1396.03|1394.53|113118
1473976800000|2016-09-15 22:00:00|1418.77|1417.27|1408.47|1406.97|1420.63|1419.13|1402.18|1400.68|104414
1474236000000|2016-09-18 22:00:00|1408.43|1406.93|1415.27|1413.77|1421.75|1421.25|1407.16|1405.66|71981
1474322400000|2016-09-19 22:00:00|1415.3|1413.8|1417.89|1416.39|1425.4|1424.9|1413.18|1411.68|67868
1474408800000|2016-09-20 22:00:00|1417.86|1416.36|1431.9|1430.4|1434.83|1434.33|1414.89|1413.39|80948
1474495200000|2016-09-21 22:00:00|1431.87|1430.37|1445.16|1443.66|1448.53|1448.03|1429.96|1428.46|93089
1474581600000|2016-09-22 22:00:00|1445.1|1443.6|1433.46|1431.96|1448.4|1446.9|1431.95|1431.45|67538
1474840800000|2016-09-25 22:00:00|1432.99|1431.49|1419.34|1417.84|1435.56|1434.06|1415.43|1414.93|92188
1474927200000|2016-09-26 22:00:00|1419.28|1417.78|1426.55|1425.05|1430.1|1429.18|1403.43|1402.93|103286
1475013600000|2016-09-27 22:00:00|1426.59|1425.09|1435.48|1433.98|1437.6|1436.1|1422.15|1420.65|105508
1475100000000|2016-09-28 22:00:00|1435.41|1433.91|1426.14|1424.64|1443.45|1442.95|1418.27|1416.77|97024
1475186400000|2016-09-29 22:00:00|1425.85|1424.35|1436.32|1434.82|1442.93|1441.43|1408.2|1407.7|163364
1475445600000|2016-10-02 22:00:00|1438.86|1437.36|1446.64|1445.14|1451.22|1450.72|1437.22|1435.72|71749
1475532000000|2016-10-03 22:00:00|1446.61|1445.11|1447.28|1445.78|1459.14|1457.64|1442.18|1440.68|108808
1475618400000|2016-10-04 22:00:00|1447.38|1445.88|1454.75|1453.25|1455.75|1455.18|1445.63|1444.13|96699
1475704800000|2016-10-05 22:00:00|1454.68|1453.18|1460.32|1458.82|1462.62|1461.18|1453.04|1451.54|82330
1475791200000|2016-10-06 22:00:00|1460.25|1458.75|1453.88|1452.38|1460.85|1459.35|1444.68|1444.18|117529
1476050400000|2016-10-09 22:00:00|1458.24|1456.74|1468.9|1467.4|1469.83|1468.33|1449.18|1448.68|80572
1476136800000|2016-10-10 22:00:00|1468.86|1467.36|1455.54|1454.04|1470.48|1468.98|1450.93|1449.43|91024
1476223200000|2016-10-11 22:00:00|1455.48|1453.98|1445.83|1444.33|1462.35|1460.85|1443.31|1441.81|109981
1476309600000|2016-10-12 22:00:00|1445.8|1444.3|1434.34|1432.84|1447.58|1446.08|1421.93|1421.43|132513
1476396000000|2016-10-13 22:00:00|1434.37|1432.87|1446.28|1444.78|1450.14|1448.64|1432.05|1430.55|98012
1476655200000|2016-10-16 22:00:00|1447.13|1445.63|1440.34|1438.84|1447.86|1446.75|1436.75|1435.93|144527
1476741600000|2016-10-17 22:00:00|1440.47|1438.97|1457.25|1455.75|1461.24|1459.74|1439.5|1438|342625
1476828000000|2016-10-18 22:00:00|1457.22|1455.72|1455.92|1454.42|1463.07|1461.68|1448.25|1447.75|286663
1476914400000|2016-10-19 22:00:00|1455.86|1454.36|1466.45|1464.95|1468.38|1467.88|1449.75|1449.25|118262
1477000800000|2016-10-20 22:00:00|1466.35|1464.85|1466.2|1464.7|1472.38|1471.88|1458.63|1458.13|86139
1477260000000|2016-10-23 22:00:00|1464.58|1463.08|1461.1|1459.6|1474.02|1473.52|1455.18|1454.68|85896
1477346400000|2016-10-24 22:00:00|1461.01|1459.51|1455.57|1454.07|1464.07|1462.57|1450.33|1449.83|87569
1477432800000|2016-10-25 22:00:00|1455.38|1453.88|1451.03|1449.53|1459.58|1459.08|1440.77|1440.27|111402
1477519200000|2016-10-26 22:00:00|1451|1449.5|1451.58|1450.08|1460.39|1459.89|1445.63|1445.12|101258
1477605600000|2016-10-27 22:00:00|1451.49|1449.99|1455.19|1453.69|1463.38|1461.88|1442.83|1442.33|110943
1477778400000|2016-10-29 22:00:00|1450.74|1449.24|1451.77|1450.27|1454.07|1452.57|1449.35|1447.85|0
1477868400000|2016-10-30 23:00:00|1451.94|1450.44|1445.06|1443.56|1458.58|1457.08|1442.5|1441|87015
1477954800000|2016-10-31 23:00:00|1445.27|1443.77|1432.53|1431.03|1457.73|1457.23|1425.05|1423.55|102408
1478041200000|2016-11-01 23:00:00|1432.56|1431.06|1415.34|1413.84|1433.23|1431.73|1411.02|1409.52|112010
1478127600000|2016-11-02 23:00:00|1415.37|1413.87|1419.04|1417.54|1430.13|1429.63|1409.96|1408.46|86452
1478214000000|2016-11-03 23:00:00|1419.01|1417.51|1404.18|1402.68|1422.13|1420.63|1401.88|1400.38|63420
1478473200000|2016-11-06 23:00:00|1420.89|1419.39|1438.51|1437.01|1440.64|1439.14|1415.49|1413.99|104085
1478559600000|2016-11-07 23:00:00|1438.36|1436.86|1451.15|1448.15|1452.97|1449.97|1427.28|1426.78|87862
1478646000000|2016-11-08 23:00:00|1451.45|1448.45|1463.49|1461.99|1467.5|1466|1367.46|1364.46|289960
1478732400000|2016-11-09 23:00:00|1462.7|1461.2|1467.76|1466.26|1479.93|1479.43|1453.87|1453.37|181084
1478818800000|2016-11-10 23:00:00|1467.82|1466.32|1455.94|1454.44|1472.58|1471.08|1449.88|1449.18|142635
1479078000000|2016-11-13 23:00:00|1459.31|1457.81|1445.04|1443.54|1470.13|1469.63|1438.29|1437.47|235140
1479164400000|2016-11-14 23:00:00|1445.07|1443.57|1474.79|1473.29|1475.73|1474.23|1443.15|1441.65|371371
1479250800000|2016-11-15 23:00:00|1474.76|1473.26|1459.06|1457.56|1479.25|1477.75|1454.59|1454.09|246166
1479337200000|2016-11-16 23:00:00|1459.09|1457.59|1477.79|1476.29|1478.09|1476.59|1454.46|1453.17|143850
1479423600000|2016-11-17 23:00:00|1477.67|1476.17|1475.72|1474.22|1480.49|1479.11|1467.49|1466.99|200089
1479682800000|2016-11-20 23:00:00|1474.44|1472.94|1481.6|1480.1|1484.46|1482.96|1465.93|1465.43|85167
1479769200000|2016-11-21 23:00:00|1481.53|1480.03|1488.33|1486.83|1492.4|1490.9|1478.78|1478.28|73572
1479855600000|2016-11-22 23:00:00|1488.3|1486.8|1483.16|1481.66|1489.29|1488.53|1476.49|1475.99|75436
1479942000000|2016-11-23 23:00:00|1483.19|1481.69|1487.03|1485.53|1488.74|1488.24|1478.74|1477.24|46195
1480028400000|2016-11-24 23:00:00|1487.06|1485.56|1492.85|1491.35|1495.66|1494.16|1478.36|1477.86|49566
1480287600000|2016-11-27 23:00:00|1489.36|1487.86|1473.37|1471.87|1491.87|1490.37|1470.27|1469.77|88579
1480374000000|2016-11-28 23:00:00|1473.4|1471.9|1466.25|1464.75|1479.85|1479.35|1462.1|1461.6|99082
1480460400000|2016-11-29 23:00:00|1466.19|1464.69|1474.47|1472.97|1484.81|1484.31|1464.08|1462.58|103308
1480546800000|2016-11-30 23:00:00|1474.56|1473.06|1475.62|1474.12|1482.81|1482.31|1472.02|1470.52|92187
1480633200000|2016-12-01 23:00:00|1475.53|1474.03|1468.25|1466.75|1475.93|1474.43|1461.73|1461.23|105531
1480892400000|2016-12-04 23:00:00|1468.73|1467.23|1485.37|1483.87|1491.48|1490.98|1453.36|1451.86|104367
1480978800000|2016-12-05 23:00:00|1485.34|1483.84|1496.83|1495.33|1497.19|1495.69|1479.53|1479.03|72433
1481065200000|2016-12-06 23:00:00|1496.8|1495.3|1511.13|1509.63|1518.89|1517.39|1493.8|1493.3|126045
1481151600000|2016-12-07 23:00:00|1511.1|1509.6|1520.27|1518.77|1523.8|1522.3|1502.92|1502.42|154018
1481238000000|2016-12-08 23:00:00|1520.14|1518.64|1541.12|1539.62|1541.48|1539.98|1514.8|1514.3|119204
1481497200000|2016-12-11 23:00:00|1541.53|1540.03|1535.35|1533.85|1558.19|1556.69|1530.08|1529.58|246628
1481583600000|2016-12-12 23:00:00|1535.32|1533.82|1552.57|1551.07|1556.39|1554.89|1533.02|1531.52|336034
1481670000000|2016-12-13 23:00:00|1552.54|1551.04|1536.86|1535.36|1552.57|1551.07|1532.16|1530.66|239438
1481756400000|2016-12-14 23:00:00|1536.83|1535.33|1546.76|1545.26|1551.75|1551.25|1532.38|1531.88|143798
1481842800000|2016-12-15 23:00:00|1546.73|1545.23|1549.31|1547.81|1554.28|1553.78|1543.84|1542.34|94842
1482102000000|2016-12-18 23:00:00|1546.84|1545.34|1542.98|1541.48|1552.73|1552.23|1541.14|1539.64|62660
1482188400000|2016-12-19 23:00:00|1542.92|1541.42|1534.59|1533.09|1548.23|1547.73|1532.93|1531.43|78845
1482274800000|2016-12-20 23:00:00|1534.62|1533.12|1525.32|1523.82|1537.43|1536.93|1521.33|1520.83|60941
1482361200000|2016-12-21 23:00:00|1525.35|1523.85|1521.17|1519.67|1526.52|1525.02|1515.53|1515.03|48820
1482447600000|2016-12-22 23:00:00|1521.11|1519.61|1526.93|1525.43|1528.04|1527.53|1519.9|1519.12|35714
1482793200000|2016-12-26 23:00:00|1526.9|1525.4|1531.96|1530.46|1536.6|1536.1|1525.07|1523.57|35282
1482879600000|2016-12-27 23:00:00|1532.05|1530.55|1523.51|1522.01|1535.98|1534.48|1521.84|1520.34|42452
1482966000000|2016-12-28 23:00:00|1523.6|1522.1|1519.61|1518.11|1525.69|1524.35|1516.73|1515.78|44381
1483052400000|2016-12-29 23:00:00|1519.64|1518.14|1512.77|1511.27|1523.89|1522.43|1511.68|1510.91|48340
1483311600000|2017-01-01 23:00:00|1514.47|1512.97|1527.7|1526.2|1530.83|1530.33|1511.18|1510.68|29037
1483398000000|2017-01-02 23:00:00|1528.25|1526.75|1540.76|1539.26|1541.43|1540.93|1526.08|1525.58|82629
1483484400000|2017-01-03 23:00:00|1540.79|1539.29|1532.26|1530.76|1542.63|1541.13|1527.58|1527.08|71194
1483570800000|2017-01-04 23:00:00|1532.23|1530.73|1521.96|1520.46|1533.08|1531.58|1516.51|1515.01|39096
1483657200000|2017-01-05 23:00:00|1521.87|1520.37|1526.12|1524.62|1528.82|1527.32|1516.65|1515.15|0
1483916400000|2017-01-08 23:00:00|1527.69|1526.19|1510.21|1508.71|1531.11|1529.61|1503.91|1503.41|106890
1484002800000|2017-01-09 23:00:00|1510.24|1508.74|1508.38|1506.88|1517.16|1516.66|1506.21|1504.73|73613
1484089200000|2017-01-10 23:00:00|1508.35|1506.85|1516.65|1515.15|1518.65|1518.15|1500.96|1500.46|88300
1484175600000|2017-01-11 23:00:00|1516.59|1515.09|1510.79|1509.29|1516.59|1515.09|1499.58|1499.08|90830
1484262000000|2017-01-12 23:00:00|1510.76|1509.26|1523.69|1522.19|1525.25|1523.75|1506.96|1506.46|76284
1484521200000|2017-01-15 23:00:00|1521.84|1520.34|1512.67|1511.17|1524.08|1522.58|1511.25|1510.24|118300
1484607600000|2017-01-16 23:00:00|1512.64|1511.14|1507.53|1506.03|1515.22|1514.72|1498.97|1498.47|404067
1484694000000|2017-01-17 23:00:00|1507.5|1506|1519.22|1517.72|1520.78|1519.28|1503.22|1502.72|266860
1484780400000|2017-01-18 23:00:00|1519.25|1517.75|1513.34|1511.84|1522.1|1521.6|1508.31|1507.37|100962
1484866800000|2017-01-19 23:00:00|1513.3|1511.8|1527.38|1525.88|1528.62|1527.53|1508.13|1507.63|91828
1485126000000|2017-01-22 23:00:00|1526.8|1525.3|1508.59|1507.09|1526.8|1525.3|1502.58|1501.08|89244
1485212400000|2017-01-23 23:00:00|1508.52|1507.02|1529.27|1527.77|1532.93|1531.43|1505.46|1504.96|101389
1485298800000|2017-01-24 23:00:00|1529.24|1527.74|1547.91|1546.41|1548.82|1547.32|1526.83|1525.33|106848
1485385200000|2017-01-25 23:00:00|1547.88|1546.38|1554.78|1553.28|1563.48|1562.98|1546.53|1545.03|112405
1485471600000|2017-01-26 23:00:00|1554.75|1553.25|1538.76|1537.26|1557.29|1555.79|1536.98|1536.23|93330
1485730800000|2017-01-29 23:00:00|1534.18|1532.68|1534.7|1533.2|1538.48|1537.98|1526.37|1525.87|64087
1485817200000|2017-01-30 23:00:00|1534.64|1533.14|1543.21|1541.71|1548.93|1548.43|1528.36|1526.86|103543
1485903600000|2017-01-31 23:00:00|1543.18|1541.68|1552.04|1550.54|1554.63|1554.13|1540.13|1538.63|99007
1485990000000|2017-02-01 23:00:00|1552.07|1550.57|1553.92|1552.42|1555.91|1554.95|1543.88|1542.38|85221
1486076400000|2017-02-02 23:00:00|1553.89|1552.39|1559.86|1558.36|1560.66|1559.93|1548.56|1547.06|70989
1486335600000|2017-02-05 23:00:00|1559.95|1558.45|1548.44|1546.94|1562.04|1560.54|1545.21|1543.71|81867
1486422000000|2017-02-06 23:00:00|1548.41|1546.91|1554.02|1552.52|1561.41|1560.91|1543.1|1541.6|91705
1486508400000|2017-02-07 23:00:00|1554.05|1552.55|1551.77|1550.27|1556.66|1555.16|1540.64|1540.14|95713
1486594800000|2017-02-08 23:00:00|1551.74|1550.24|1555.79|1554.29|1558.96|1557.46|1545.54|1545.04|85497
1486681200000|2017-02-09 23:00:00|1555.82|1554.32|1564.51|1563.01|1568.79|1568.29|1555.16|1553.66|84559
1486940400000|2017-02-12 23:00:00|1564.98|1563.48|1572.78|1571.28|1574.54|1573.04|1563.32|1561.82|165792
1487026800000|2017-02-13 23:00:00|1572.75|1571.25|1575.99|1574.49|1577.47|1575.97|1563.89|1563.39|311227
1487113200000|2017-02-14 23:00:00|1575.95|1574.45|1577.27|1575.77|1579.52|1578.02|1568.34|1567.84|253783
1487199600000|2017-02-15 23:00:00|1577.24|1575.74|1578.92|1577.42|1581.48|1580.98|1572.22|1570.97|115870
1487286000000|2017-02-16 23:00:00|1578.79|1577.29|1579.8|1578.3|1580.14|1578.98|1567.23|1566.73|103535
1487545200000|2017-02-19 23:00:00|1576.31|1574.81|1577.04|1575.54|1588.98|1587.48|1575.56|1574.06|46459
1487631600000|2017-02-20 23:00:00|1577.07|1575.57|1593.86|1592.36|1595.7|1594.2|1570.28|1569.78|95440
1487718000000|2017-02-21 23:00:00|1593.83|1592.33|1585.85|1584.35|1596.28|1594.78|1578.86|1578.36|74596
1487804400000|2017-02-22 23:00:00|1585.82|1584.32|1593.39|1591.89|1596.05|1594.55|1582.11|1580.61|64146
1487890800000|2017-02-23 23:00:00|1593.24|1591.74|1575.51|1574.01|1593.24|1591.74|1563.3|1562.8|99788
1488150000000|2017-02-26 23:00:00|1576.88|1575.38|1567.46|1565.96|1579.37|1577.87|1561.58|1561.08|65835
1488236400000|2017-02-27 23:00:00|1567.49|1565.99|1567.89|1566.39|1572.92|1572.42|1561.83|1561.33|81129
1488322800000|2017-02-28 23:00:00|1567.83|1566.33|1591.8|1590.3|1594.78|1594.22|1566.72|1565.22|103208
1488409200000|2017-03-01 23:00:00|1591.77|1590.27|1574.42|1572.92|1593.97|1593.47|1572.5|1571|73327
1488495600000|2017-03-02 23:00:00|1574.3|1572.8|1583.32|1581.82|1587.07|1585.76|1569.41|1567.91|64633
1488754800000|2017-03-05 23:00:00|1580.6|1579.1|1577.45|1575.95|1582.34|1580.84|1571.01|1570.51|55596
1488841200000|2017-03-06 23:00:00|1577.51|1576.01|1579.16|1577.66|1586.4|1584.9|1567.69|1567.19|77065
1488927600000|2017-03-07 23:00:00|1579.13|1577.63|1576.34|1574.84|1583.45|1582.95|1573.65|1572.15|72067
1489014000000|2017-03-08 23:00:00|1576.37|1574.87|1588.26|1586.76|1589.07|1587.57|1572.58|1571.83|91737
1489100400000|2017-03-09 23:00:00|1588.2|1586.7|1585.04|1583.54|1595.33|1594.83|1581.43|1579.93|86119
1489273200000|2017-03-11 23:00:00|1585.61|1584.11|1584.32|1582.82|1586.29|1584.79|1583.77|1582.27|0
1489359600000|2017-03-12 23:00:00|1584.3|1582.8|1597.21|1595.71|1600.13|1599.63|1583.12|1581.62|155939
1489446000000|2017-03-13 23:00:00|1597.19|1595.69|1588.83|1587.33|1597.58|1596.08|1576.28|1575.78|393465
1489532400000|2017-03-14 23:00:00|1588.8|1587.3|1593.63|1592.13|1594.76|1593.26|1581.78|1581.28|292634
1489618800000|2017-03-15 23:00:00|1593.66|1592.16|1584|1582.5|1603.03|1602.53|1580.33|1578.83|85112
1489705200000|2017-03-16 23:00:00|1583.97|1582.47|1585.79|1584.29|1588.92|1587.42|1578.01|1577.51|68796
1489878000000|2017-03-18 23:00:00|1584.56|1583.06|1583.64|1582.14|1585.07|1583.57|1583.29|1581.79|0
1489964400000|2017-03-19 23:00:00|1583.67|1582.17|1579.9|1578.4|1587.78|1587.28|1527.78|1526.28|53838
1490050800000|2017-03-20 23:00:00|1579.84|1578.34|1563.83|1562.33|1588.93|1588.43|1562.37|1560.87|110733
1490137200000|2017-03-21 23:00:00|1563.8|1562.3|1564.31|1562.81|1575.04|1573.54|1551.68|1551.18|111356
1490223600000|2017-03-22 23:00:00|1564.36|1562.86|1579.93|1578.43|1584.6|1583.1|1560.42|1559.92|84705
1490310000000|2017-03-23 23:00:00|1579.95|1578.45|1579.46|1577.96|1585.54|1584.04|1573.23|1572.61|60736
1490565600000|2017-03-26 22:00:00|1575.76|1574.26|1579.45|1577.95|1580.03|1578.53|1555.73|1555.23|131155
1490652000000|2017-03-27 22:00:00|1579.53|1578.03|1580.49|1578.99|1583.4|1581.9|1568.73|1568.23|72072
1490738400000|2017-03-28 22:00:00|1580.52|1579.02|1578.75|1577.25|1588.04|1587.54|1575.75|1574.25|85315
1490824800000|2017-03-29 22:00:00|1578.77|1577.27|1582.74|1581.24|1584.99|1583.94|1572.56|1572.06|71851
1490911200000|2017-03-30 22:00:00|1582.77|1581.27|1587.02|1585.52|1592.22|1590.81|1570.81|1570.31|106126
1491170400000|2017-04-02 22:00:00|1588.83|1587.33|1572|1570.5|1595.31|1593.81|1563.16|1561.66|89967
1491256800000|2017-04-03 22:00:00|1571.97|1570.47|1567.94|1566.44|1578.23|1577.73|1562.59|1561.09|92806
1491343200000|2017-04-04 22:00:00|1567.91|1566.41|1546.54|1545.04|1568.25|1567.54|1544.03|1542.53|105635
1491429600000|2017-04-05 22:00:00|1546.51|1545.01|1562.48|1560.98|1565.11|1564.11|1542.81|1542.05|103502
1491516000000|2017-04-06 22:00:00|1562.46|1560.96|1571.06|1569.56|1575.56|1574.06|1552.01|1550.51|94769
1491775200000|2017-04-09 22:00:00|1570.37|1568.87|1571.41|1569.91|1574.66|1573.16|1565.49|1564.99|67211
1491861600000|2017-04-10 22:00:00|1571.38|1569.88|1575.35|1573.85|1578.09|1577.59|1564.59|1564.09|88749
1491948000000|2017-04-11 22:00:00|1575.32|1573.82|1571.51|1570.01|1585.84|1585.34|1570.8|1569.3|81468
1492034400000|2017-04-12 22:00:00|1571.46|1569.96|1572.19|1570.69|1577.92|1577.26|1568.99|1567.49|40391
1492380000000|2017-04-16 22:00:00|1570.11|1568.61|1580.31|1578.81|1582.06|1580.56|1567.77|1566.27|0
1492466400000|2017-04-17 22:00:00|1580.28|1578.78|1552.87|1551.37|1580.62|1579.12|1548.41|1546.91|405685
1492552800000|2017-04-18 22:00:00|1552.81|1551.31|1558.87|1557.37|1571.98|1571.48|1551.65|1550.15|345699
1492639200000|2017-04-19 22:00:00|1558.95|1557.45|1570.05|1568.55|1573.84|1572.48|1552.35|1550.85|105514
1492725600000|2017-04-20 22:00:00|1570.13|1568.63|1578.21|1576.71|1579.53|1578.48|1567.98|1567.48|85121
1492984800000|2017-04-23 22:00:00|1607.67|1606.17|1612.13|1610.63|1613.64|1612.14|1528.87|1527.37|146693
1493071200000|2017-04-24 22:00:00|1612.16|1610.66|1613.19|1611.69|1626.14|1624.64|1607.41|1606.91|83842
1493157600000|2017-04-25 22:00:00|1613.11|1611.61|1610.96|1609.46|1621.39|1620.89|1608.84|1608.34|99755
1493244000000|2017-04-26 22:00:00|1610.93|1609.43|1617.83|1616.33|1620.13|1619.63|1610.81|1609.31|79483
1493330400000|2017-04-27 22:00:00|1617.69|1616.19|1626.26|1624.76|1630.1|1628.6|1616.26|1615.19|80624
1493589600000|2017-04-30 22:00:00|1625.93|1624.43|1630.26|1628.76|1632.3|1630.8|1623.58|1622.08|0
1493676000000|2017-05-01 22:00:00|1630.2|1628.7|1638.74|1637.24|1641.3|1639.8|1626.68|1626.18|85124
1493762400000|2017-05-02 22:00:00|1638.66|1637.16|1635.91|1634.41|1639.13|1637.63|1627.03|1626.53|85124
1493848800000|2017-05-03 22:00:00|1635.85|1634.35|1640.19|1638.69|1641.6|1640.89|1633.28|1632.78|85123
1493935200000|2017-05-04 22:00:00|1640.14|1638.64|1652.96|1651.46|1653.09|1651.59|1632.84|1631.34|85124
1494194400000|2017-05-07 22:00:00|1654.09|1652.59|1641.41|1639.91|1654.19|1652.69|1629.73|1629.23|81130
1494280800000|2017-05-08 22:00:00|1641.38|1639.88|1650.48|1648.98|1654.79|1654.29|1640.36|1638.86|85023
1494367200000|2017-05-09 22:00:00|1650.37|1648.87|1646.67|1645.17|1650.37|1649.79|1642.54|1642.04|81150
1494453600000|2017-05-10 22:00:00|1646.69|1645.19|1647.37|1645.87|1649.14|1647.77|1638.33|1637.83|81150
1494540000000|2017-05-11 22:00:00|1647.34|1645.84|1648.99|1647.49|1650.18|1648.68|1641.13|1640.63|81649
1494799200000|2017-05-14 22:00:00|1648.8|1647.3|1652.7|1651.2|1656.25|1654.75|1644.68|1644.18|188173
1494885600000|2017-05-15 22:00:00|1652.67|1651.17|1649.74|1648.24|1657.53|1657.03|1646.78|1646.28|577097
1494972000000|2017-05-16 22:00:00|1649.63|1648.13|1620.22|1618.72|1649.63|1648.4|1619.7|1618.2|490434
1495058400000|2017-05-17 22:00:00|1620.08|1618.58|1618.17|1616.67|1631.28|1629.78|1605.29|1604.79|167395
1495144800000|2017-05-18 22:00:00|1618.2|1616.7|1632.54|1631.04|1633.07|1631.75|1616.38|1614.88|81353
1495404000000|2017-05-21 22:00:00|1632.14|1630.64|1633.18|1631.68|1636.13|1635.63|1626.38|1625.88|81149
1495490400000|2017-05-22 22:00:00|1633.15|1631.65|1644.73|1643.23|1645.35|1643.85|1628.28|1626.78|81146
1495576800000|2017-05-23 22:00:00|1644.68|1643.18|1642.57|1641.07|1644.68|1643.18|1634.24|1633.74|36948
1495663200000|2017-05-24 22:00:00|1642.51|1641.01|1642.12|1640.62|1649.19|1647.69|1636.2|1634.7|0
1495749600000|2017-05-25 22:00:00|1642.07|1640.57|1638.07|1636.57|1642.37|1640.87|1627.06|1626.56|81150
1496008800000|2017-05-28 22:00:00|1637.66|1636.16|1632.08|1630.58|1639.51|1638.01|1630.2|1629.7|81142
1496095200000|2017-05-29 22:00:00|1632.1|1630.6|1639.52|1638.02|1640.34|1639.84|1623.95|1623.45|81148
1496181600000|2017-05-30 22:00:00|1639.41|1637.91|1638.43|1636.93|1650.68|1650.18|1634.62|1633.12|81117
1496268000000|2017-05-31 22:00:00|1638.37|1636.87|1645.7|1644.2|1647.32|1646.82|1636.18|1635.18|82792
1496354400000|2017-06-01 22:00:00|1645.76|1644.26|1651.43|1649.93|1656.57|1656.07|1645.62|1644.12|81150
1496613600000|2017-06-04 22:00:00|1651.3|1649.8|1641.38|1639.88|1651.3|1649.8|1637.95|1637.08|81145
1496700000000|2017-06-05 22:00:00|1641.29|1639.79|1634.76|1633.26|1641.3|1639.8|1632.42|1630.92|0
1496786400000|2017-06-06 22:00:00|1634.7|1633.2|1642.13|1640.63|1649.05|1648.55|1630.83|1629.33|81150
1496872800000|2017-06-07 22:00:00|1642.1|1640.6|1642.6|1641.1|1652|1651.5|1640.8|1639.45|81149
1496959200000|2017-06-08 22:00:00|1637.97|1636.47|1650.58|1649.08|1657.63|1656.13|1637.81|1636.31|81135
1497218400000|2017-06-11 22:00:00|1650.28|1648.78|1640.41|1638.91|1654.13|1652.63|1635.87|1634.37|317822
1497304800000|2017-06-12 22:00:00|1640.35|1638.85|1653.25|1651.75|1654.31|1653.81|1639.32|1637.82|500068
1497391200000|2017-06-13 22:00:00|1653.23|1651.73|1642.82|1641.32|1657.81|1657.31|1637.88|1636.38|338598
1497477600000|2017-06-14 22:00:00|1642.77|1641.27|1630.33|1628.83|1642.77|1641.27|1616.38|1615.88|151931
1497564000000|2017-06-15 22:00:00|1630.3|1628.8|1645.07|1643.57|1645.07|1643.57|1629.08|1627.58|81144
1497823200000|2017-06-18 22:00:00|1644.88|1643.38|1652.83|1651.33|1656.32|1654.82|1643.7|1642.2|81151
1497909600000|2017-06-19 22:00:00|1652.86|1651.36|1646.31|1644.81|1659.18|1658.68|1644.3|1642.8|81138
1497996000000|2017-06-20 22:00:00|1646.23|1644.73|1639.17|1637.67|1646.5|1645.75|1631.5|1631|81150
1498082400000|2017-06-21 22:00:00|1639.09|1637.59|1640.71|1639.21|1645.92|1645.33|1633.75|1633.25|81150
1498168800000|2017-06-22 22:00:00|1640.65|1639.15|1638.93|1637.43|1643.86|1642.36|1635.14|1633.64|0
1498428000000|2017-06-25 22:00:00|1639.18|1637.68|1643.81|1642.31|1655.83|1655.33|1637.5|1636|81150
1498514400000|2017-06-26 22:00:00|1643.79|1642.29|1622.32|1620.82|1645.58|1644.08|1620.38|1618.88|91753
1498600800000|2017-06-27 22:00:00|1622.23|1620.73|1636.12|1634.62|1636.12|1634.62|1611.65|1611.15|106902
1498687200000|2017-06-28 22:00:00|1636.07|1634.57|1617.96|1616.46|1644.04|1643.54|1606.82|1605.32|133622
1498773600000|2017-06-29 22:00:00|1617.87|1616.37|1606.91|1605.41|1620.88|1620.38|1600.44|1598.94|114326
1499032800000|2017-07-02 22:00:00|1608.41|1606.91|1623.51|1622.01|1630.13|1628.88|1607.23|1605.73|81227
1499119200000|2017-07-03 22:00:00|1623.54|1622.04|1621.21|1619.71|1627.83|1627.33|1617.63|1617.13|81150
1499205600000|2017-07-04 22:00:00|1621.16|1619.66|1631.05|1629.55|1632.09|1630.59|1614.08|1613.58|85274
1499292000000|2017-07-05 22:00:00|1630.99|1629.49|1617.19|1615.69|1632.31|1630.81|1609.98|1609.48|93593
1499378400000|2017-07-06 22:00:00|1617.28|1615.78|1619.44|1617.94|1623.73|1623.23|1615.08|1614.58|81150
1499637600000|2017-07-09 22:00:00|1619.79|1618.29|1625.52|1624.02|1628.58|1628.08|1618.99|1617.49|81150
1499724000000|2017-07-10 22:00:00|1625.5|1624|1625.68|1624.18|1631.88|1631.38|1621.04|1619.54|81145
1499810400000|2017-07-11 22:00:00|1625.65|1624.15|1650.66|1649.16|1653.46|1651.96|1624.08|1622.58|108049
1499896800000|2017-07-12 22:00:00|1650.71|1649.21|1644.42|1642.92|1654.71|1653.21|1640.69|1640.19|81150
1499983200000|2017-07-13 22:00:00|1644.39|1642.89|1650.46|1648.96|1652.59|1651.09|1640.94|1640.44|81149
1500242400000|2017-07-16 22:00:00|1650.84|1649.34|1641.13|1639.63|1652.2|1651.18|1629.43|1628.93|340863
1500328800000|2017-07-17 22:00:00|1641.08|1639.58|1609.63|1608.13|1641.11|1639.61|1602.77|1601.27|559258
1500415200000|2017-07-18 22:00:00|1609.6|1608.1|1611.63|1610.13|1615.23|1613.73|1592.73|1592.23|479050
1500501600000|2017-07-19 22:00:00|1611.6|1610.1|1595.76|1594.26|1614.01|1612.89|1592.13|1590.63|116693
1500588000000|2017-07-20 22:00:00|1595.73|1594.23|1587.66|1586.16|1597.38|1596.88|1574.98|1574.48|149535
1500847200000|2017-07-23 22:00:00|1587.08|1585.58|1570.39|1568.89|1587.91|1586.41|1565.21|1563.71|136156
1500933600000|2017-07-24 22:00:00|1570.34|1568.84|1565.7|1564.2|1575.34|1574.84|1564.28|1562.78|85459
1501020000000|2017-07-25 22:00:00|1565.67|1564.17|1577.32|1575.82|1584.28|1582.78|1563.72|1562.22|101991
1501106400000|2017-07-26 22:00:00|1577.35|1575.85|1569.02|1567.52|1582.03|1581.53|1562.2|1560.7|81149
1501192800000|2017-07-27 22:00:00|1568.99|1567.49|1562.16|1560.66|1573.69|1573.19|1550.44|1549.94|115708
1501452000000|2017-07-30 22:00:00|1560.85|1559.35|1544.93|1543.43|1562.34|1561.84|1544.6|1543.1|81149
1501538400000|2017-07-31 22:00:00|1544.88|1543.38|1567.37|1565.87|1570.43|1569.93|1543.73|1542.23|105595
1501624800000|2017-08-01 22:00:00|1567.4|1565.9|1567.62|1566.12|1574.43|1573.93|1559.51|1559.01|87537
1501711200000|2017-08-02 22:00:00|1567.6|1566.1|1561.87|1560.37|1567.78|1567.28|1554.76|1554.26|81579
1501797600000|2017-08-03 22:00:00|1561.9|1560.4|1570.88|1569.38|1578.01|1577.51|1556.78|1556.28|81146
1502056800000|2017-08-06 22:00:00|1571.02|1569.52|1575.8|1574.3|1579.26|1578.76|1569.51|1569.01|81146
1502143200000|2017-08-07 22:00:00|1575.77|1574.27|1574.42|1572.92|1584.31|1583.43|1570.98|1570.48|81146
1502229600000|2017-08-08 22:00:00|1574.29|1572.79|1574.22|1572.72|1575.43|1573.93|1563.05|1562.55|112318
1502316000000|2017-08-09 22:00:00|1574.25|1572.75|1546.53|1545.03|1574.38|1572.88|1545.49|1543.99|86860
1502402400000|2017-08-10 22:00:00|1546.58|1545.08|1540.44|1538.94|1552.69|1551.19|1535.36|1534.86|147686
1502661600000|2017-08-13 22:00:00|1543.04|1541.54|1555.23|1553.73|1556.72|1555.88|1542.54|1541.04|356048
1502748000000|2017-08-14 22:00:00|1555.17|1553.67|1547.92|1546.42|1562.24|1560.74|1542.66|1541.16|656935
1502834400000|2017-08-15 22:00:00|1547.89|1546.39|1552.5|1551|1557.15|1556.65|1545.76|1544.26|323339
1502920800000|2017-08-16 22:00:00|1552.53|1551.03|1531.98|1530.48|1553.76|1552.26|1528.81|1527.31|131432
1503007200000|2017-08-17 22:00:00|1531.92|1530.42|1529.09|1527.59|1536.23|1534.73|1524.84|1524.34|114052
1503266400000|2017-08-20 22:00:00|1531.93|1530.43|1525.31|1523.81|1533.19|1531.69|1519.34|1518.84|81146
1503352800000|2017-08-21 22:00:00|1525.23|1523.73|1546.88|1545.38|1548.84|1547.34|1524.39|1522.89|84620
1503439200000|2017-08-22 22:00:00|1546.8|1545.3|1543.41|1541.91|1547.81|1546.75|1538.42|1537.92|81150
1503525600000|2017-08-23 22:00:00|1543.44|1541.94|1539.38|1537.88|1547.75|1547.25|1536.45|1534.95|81150
1503612000000|2017-08-24 22:00:00|1539.35|1537.85|1539.88|1538.38|1552.05|1551.55|1536.37|1534.87|81150
1503871200000|2017-08-27 22:00:00|1537.02|1535.52|1531.02|1529.52|1544.18|1543.68|1531.02|1529.52|81148
1503957600000|2017-08-28 22:00:00|1530.39|1528.89|1530.52|1529.02|1532.95|1531.45|1517.38|1516.88|119156
1504044000000|2017-08-29 22:00:00|1530.49|1528.99|1537.27|1535.77|1539.74|1538.24|1527.12|1526.62|81150
1504130400000|2017-08-30 22:00:00|1537.24|1535.74|1547.65|1546.15|1550.43|1549.93|1536.84|1535.34|81150
1504216800000|2017-08-31 22:00:00|1547.62|1546.12|1559.21|1557.71|1562.79|1561.29|1547.39|1545.89|101797
1504476000000|2017-09-03 22:00:00|1550.86|1549.36|1553.32|1551.82|1555.87|1554.37|1546.48|1545.98|81150
1504562400000|2017-09-04 22:00:00|1553.21|1551.71|1546.04|1544.54|1557.83|1556.33|1539.26|1537.76|81147
1504648800000|2017-09-05 22:00:00|1546.07|1544.57|1547.81|1546.31|1550.37|1548.87|1536.53|1536.03|113854
1504735200000|2017-09-06 22:00:00|1547.78|1546.28|1556.46|1554.96|1557.63|1556.13|1538.53|1538.03|118756
1504821600000|2017-09-07 22:00:00|1556.52|1555.02|1552.91|1551.41|1557.42|1555.92|1545.43|1544.93|81284
1505080800000|2017-09-10 22:00:00|1558.44|1556.94|1574.45|1572.95|1575.59|1574.09|1556.34|1554.84|284315
1505167200000|2017-09-11 22:00:00|1574.48|1572.98|1581.62|1580.12|1582.93|1581.43|1572.38|1571.39|913521
1505253600000|2017-09-12 22:00:00|1581.68|1580.18|1583.09|1581.59|1584.14|1582.64|1576.16|1575.41|266766
1505340000000|2017-09-13 22:00:00|1583.03|1581.53|1587.15|1585.65|1592.42|1590.92|1579.39|1577.89|112593
1505426400000|2017-09-14 22:00:00|1587.12|1585.62|1582.45|1580.95|1591.17|1590.67|1577.62|1576.12|111170
1505685600000|2017-09-17 22:00:00|1577.74|1576.24|1581.9|1580.4|1588|1586.5|1577.74|1576.24|81146
1505772000000|2017-09-18 22:00:00|1581.88|1580.38|1586.07|1584.57|1588.3|1586.8|1579.07|1577.57|81152
1505858400000|2017-09-19 22:00:00|1586.1|1584.6|1589.05|1587.55|1590.46|1588.96|1582.12|1580.62|81149
1505944800000|2017-09-20 22:00:00|1589.02|1587.52|1595.91|1594.41|1597.54|1597.04|1587.04|1586.4|81150
1506031200000|2017-09-21 22:00:00|1595.94|1594.44|1599.62|1598.12|1601.03|1600.28|1590.43|1588.93|81146
1506290400000|2017-09-24 22:00:00|1597.17|1595.67|1606.97|1605.47|1608.83|1608.33|1596.15|1594.65|81150
1506376800000|2017-09-25 22:00:00|1606.94|1605.44|1612.6|1611.1|1614.67|1614.17|1602.83|1601.58|81129
1506463200000|2017-09-26 22:00:00|1612.57|1611.07|1629.02|1627.52|1632.3|1630.8|1611.66|1610.16|102264
1506549600000|2017-09-27 22:00:00|1628.96|1627.46|1627.58|1626.08|1629.52|1628.02|1619.26|1618.76|81150
1506636000000|2017-09-28 22:00:00|1627.61|1626.11|1640.57|1639.07|1640.7|1639.2|1621.76|1621.26|81149
1506895200000|2017-10-01 22:00:00|1639.99|1638.49|1643.13|1641.63|1646.71|1645.21|1634.94|1634.44|81141
1506981600000|2017-10-02 22:00:00|1643.07|1641.57|1655.1|1653.6|1655.45|1653.95|1641.43|1639.93|81139
1507068000000|2017-10-03 22:00:00|1655.13|1653.63|1649.78|1648.28|1656.12|1654.62|1645.83|1645.33|81165
1507154400000|2017-10-04 22:00:00|1649.72|1648.22|1655.99|1654.49|1657.15|1656.08|1646.33|1644.83|81150
1507240800000|2017-10-05 22:00:00|1655.96|1654.46|1647.87|1646.37|1658.22|1656.72|1643.44|1642.81|81215
1507500000000|2017-10-08 22:00:00|1648.62|1647.12|1643.65|1642.15|1654.44|1653.94|1642.65|1641.15|81148
1507586400000|2017-10-09 22:00:00|1643.62|1642.12|1650.32|1648.82|1651.72|1650.68|1641.89|1641.39|81150
1507672800000|2017-10-10 22:00:00|1650.26|1648.76|1642.54|1641.04|1650.55|1649.05|1638.17|1637.67|81150
1507759200000|2017-10-11 22:00:00|1642.51|1641.01|1644.72|1643.22|1649.66|1649.16|1637.42|1636.92|81141
1507845600000|2017-10-12 22:00:00|1644.6|1643.1|1642.56|1641.06|1647.66|1646.16|1638.91|1638.41|87998
1508104800000|2017-10-15 22:00:00|1642.72|1641.22|1640.71|1639.21|1645.5|1644.17|1637.59|1636.6|238434
1508191200000|2017-10-16 22:00:00|1640.74|1639.24|1637.62|1636.12|1641.84|1641.34|1636.23|1634.73|552776
1508277600000|2017-10-17 22:00:00|1637.65|1636.15|1647.48|1645.98|1648.57|1648.07|1634.14|1633.64|509284
1508364000000|2017-10-18 22:00:00|1647.51|1646.01|1649.95|1648.45|1650.97|1649.47|1635.07|1634.57|130771
1508450400000|2017-10-19 22:00:00|1649.92|1648.42|1670.93|1669.43|1672.03|1671.53|1648.95|1647.45|194247
1508709600000|2017-10-22 22:00:00|1671.32|1669.82|1658.75|1657.25|1673.3|1671.8|1657.19|1655.69|83292
1508796000000|2017-10-23 22:00:00|1658.69|1657.19|1650.56|1649.06|1662.61|1661.21|1645.13|1644.63|158307
1508882400000|2017-10-24 22:00:00|1650.53|1649.03|1653.37|1651.87|1657.02|1656.52|1643.01|1641.92|84159
1508968800000|2017-10-25 22:00:00|1653.4|1651.9|1659.99|1658.49|1661.27|1659.77|1642.02|1641.52|124575
1509055200000|2017-10-26 22:00:00|1659.91|1658.41|1663.73|1662.23|1667.2|1666.2|1656.79|1655.29|90903
1509228000000|2017-10-28 22:00:00|1663.05|1661.55|1663.35|1661.85|1664.81|1663.31|1662.7|1661.2|0
1509318000000|2017-10-29 23:00:00|1663.32|1661.82|1660.2|1658.7|1667.95|1667.45|1659.89|1658.39|81146
1509404400000|2017-10-30 23:00:00|1660.21|1658.71|1671.58|1670.08|1675.66|1675.16|1659.73|1658.23|81131
1509490800000|2017-10-31 23:00:00|1671.61|1670.11|1669.52|1668.02|1680.97|1680.47|1668.76|1667.26|94698
1509577200000|2017-11-01 23:00:00|1669.49|1667.99|1678|1676.5|1678.19|1676.69|1664.08|1662.58|81149
1509663600000|2017-11-02 23:00:00|1677.99|1676.49|1678.07|1676.57|1681.16|1679.66|1674.63|1673.69|28431
1509922800000|2017-11-05 23:00:00|1678.09|1676.59|1679.37|1677.87|1683.49|1681.99|1672.72|1672.22|81150
1510009200000|2017-11-06 23:00:00|1679.29|1677.79|1672.69|1671.19|1683.54|1682.04|1668.94|1667.44|86138
1510095600000|2017-11-07 23:00:00|1672.48|1670.98|1663.23|1661.73|1673.43|1672.93|1657.74|1657.24|103457
1510182000000|2017-11-08 23:00:00|1663.34|1661.84|1643.22|1641.72|1666.38|1664.88|1631.76|1630.26|144523
1510268400000|2017-11-09 23:00:00|1643.09|1641.59|1633.67|1632.17|1646.59|1646.09|1631.75|1630.25|93572
1510527600000|2017-11-12 23:00:00|1634.75|1633.25|1629.98|1628.48|1638.33|1636.83|1618.38|1617.88|284178
1510614000000|2017-11-13 23:00:00|1629.9|1628.4|1627.99|1626.49|1635.12|1634.62|1623.3|1622.8|682229
1510700400000|2017-11-14 23:00:00|1627.91|1626.41|1625.52|1624.02|1629.96|1628.9|1613.14|1612.64|575781
1510786800000|2017-11-15 23:00:00|1625.55|1624.05|1636.52|1635.02|1637.75|1636.91|1624.32|1622.82|112917
1510873200000|2017-11-16 23:00:00|1636.44|1634.94|1615.18|1613.68|1637.1|1635.6|1614.14|1612.94|138223
1511132400000|2017-11-19 23:00:00|1616.23|1614.73|1622.14|1620.64|1626.64|1626.14|1607.35|1605.85|81151
1511218800000|2017-11-20 23:00:00|1622.11|1620.61|1640.11|1638.61|1641.26|1639.97|1618.74|1618.24|109396
1511305200000|2017-11-21 23:00:00|1640.08|1638.58|1616.37|1614.87|1641.32|1639.82|1614.03|1612.53|91318
1511391600000|2017-11-22 23:00:00|1616.34|1614.84|1613.45|1611.95|1617.57|1616.85|1607.6|1607.1|81157
1511478000000|2017-11-23 23:00:00|1613.37|1611.87|1612.86|1611.36|1621.2|1620.7|1606.21|1605.71|81149
1511737200000|2017-11-26 23:00:00|1613.89|1612.39|1610.84|1609.34|1619.68|1619.18|1607.26|1606.17|96544
1511823600000|2017-11-27 23:00:00|1610.82|1609.32|1626.45|1624.95|1628.26|1626.76|1607.78|1606.28|81144
1511910000000|2017-11-28 23:00:00|1626.43|1624.93|1614.34|1612.84|1631.31|1629.81|1611.19|1609.69|82150
1511996400000|2017-11-29 23:00:00|1614.29|1612.79|1608.91|1607.41|1625.11|1624.61|1602.97|1601.47|122752
1512082800000|2017-11-30 23:00:00|1608.73|1607.23|1599.63|1598.13|1611.33|1610.83|1586.66|1585.16|221502
1512342000000|2017-12-03 23:00:00|1610.56|1609.06|1614.24|1612.74|1624.19|1623.69|1600.66|1600.16|178875
1512428400000|2017-12-04 23:00:00|1614.17|1612.67|1605.2|1603.7|1620.31|1619.81|1604.88|1603.38|163259
1512514800000|2017-12-05 23:00:00|1605.15|1603.65|1595.94|1594.44|1607.27|1605.77|1591.01|1590.51|148831
1512601200000|2017-12-06 23:00:00|1595.84|1594.34|1604.53|1603.03|1606.92|1606.42|1593.85|1593.35|94093
1512687600000|2017-12-07 23:00:00|1604.55|1603.05|1614.34|1612.84|1621.67|1621.17|1603.67|1602.17|136804
1512946800000|2017-12-10 23:00:00|1615.37|1613.87|1624.06|1622.56|1627.59|1627.09|1611.82|1610.32|317278
1513033200000|2017-12-11 23:00:00|1624.01|1622.51|1624.93|1623.43|1626.99|1625.49|1613.38|1612.88|659561
1513119600000|2017-12-12 23:00:00|1624.86|1623.36|1614.82|1613.32|1624.86|1624.04|1612.82|1611.32|391754
1513206000000|2017-12-13 23:00:00|1614.77|1613.27|1605.13|1603.63|1622.57|1622.07|1604.19|1602.69|122605
1513292400000|2017-12-14 23:00:00|1605.16|1603.66|1600.75|1599.25|1610.68|1609.18|1585.97|1585.47|192675
1513551600000|2017-12-17 23:00:00|1601.89|1600.39|1616.62|1615.12|1618.47|1616.97|1599.74|1598.24|131437
1513638000000|2017-12-18 23:00:00|1616.54|1615.04|1614.16|1612.66|1620.35|1619.85|1610.75|1610|81146
1513724400000|2017-12-19 23:00:00|1614.19|1612.69|1597.97|1596.47|1618.22|1616.72|1597.34|1595.84|122380
1513810800000|2017-12-20 23:00:00|1597.99|1596.49|1614.85|1613.35|1620.62|1619.12|1592.74|1592.24|81147
1513897200000|2017-12-21 23:00:00|1614.8|1613.3|1607.09|1605.59|1617.55|1616.05|1602.26|1601.76|81150
1514242800000|2017-12-25 23:00:00|1607.4|1605.9|1607.46|1605.96|1608.47|1606.97|1605.12|1603.62|0
1514329200000|2017-12-26 23:00:00|1607.48|1605.98|1592.08|1590.58|1614.01|1613.51|1589.72|1588.61|81150
1514415600000|2017-12-27 23:00:00|1591.95|1590.45|1591.41|1589.91|1594.9|1594.4|1583.72|1583|80891
1514502000000|2017-12-28 23:00:00|1591.36|1589.86|1573.12|1571.62|1593.25|1592.04|1572.36|1570.86|81100
1514847600000|2018-01-01 23:00:00|1578.88|1577.38|1582.2|1580.7|1584.37|1583.78|1573.49|1572.99|103841
1514934000000|2018-01-02 23:00:00|1582.17|1580.67|1588|1586.5|1591.34|1590.84|1577.64|1577.14|114095
1515020400000|2018-01-03 23:00:00|1588.09|1586.59|1603.57|1602.07|1607.23|1606.73|1588.07|1586.57|125709
1515106800000|2018-01-04 23:00:00|1603.59|1602.09|1613.56|1612.06|1614.98|1613.48|1602.88|1601.38|43471
1515366000000|2018-01-07 23:00:00|1614.7|1613.2|1621.21|1619.71|1622.85|1622.35|1614.25|1613.2|37455
1515452400000|2018-01-08 23:00:00|1621.16|1619.66|1633.21|1631.71|1637.08|1635.58|1618.02|1616.52|37455
1515538800000|2018-01-09 23:00:00|1633.16|1631.66|1631|1629.5|1634.54|1633.04|1622.03|1621.53|61560
1515625200000|2018-01-10 23:00:00|1630.92|1629.42|1635.62|1634.12|1636.38|1634.88|1621.2|1620.7|104264
1515711600000|2018-01-11 23:00:00|1635.57|1634.07|1631.98|1630.48|1637.58|1636.08|1621.33|1620.83|105921
1515970800000|2018-01-14 23:00:00|1634.66|1633.16|1626.05|1624.55|1635.77|1634.27|1622.1|1620.72|233204
1516057200000|2018-01-15 23:00:00|1626.08|1624.58|1616.72|1615.22|1630.6|1630.1|1612.88|1611.38|647971
1516143600000|2018-01-16 23:00:00|1616.69|1615.19|1629.48|1627.98|1632.32|1630.82|1614.45|1613.05|376742
1516230000000|2018-01-17 23:00:00|1629.46|1627.96|1626.08|1624.58|1632.23|1630.93|1619.57|1619.07|116679
1516316400000|2018-01-18 23:00:00|1626.11|1624.61|1638.24|1636.74|1639.49|1637.99|1623.36|1621.86|81143
1516575600000|2018-01-21 23:00:00|1636.24|1634.74|1642.22|1640.72|1644.02|1642.52|1628.82|1628.32|81076
1516662000000|2018-01-22 23:00:00|1642.17|1640.67|1643.53|1642.03|1648.24|1647.74|1638.99|1638.49|91015
1516748400000|2018-01-23 23:00:00|1643.4|1641.9|1631.81|1630.31|1646.15|1645.4|1623.36|1621.86|46296
1516834800000|2018-01-24 23:00:00|1631.74|1630.24|1607.97|1606.47|1633.49|1631.99|1601.08|1600.58|202808
1516921200000|2018-01-25 23:00:00|1608|1606.5|1620.29|1618.79|1621.08|1619.58|1602.15|1601.65|112767
1517180400000|2018-01-28 23:00:00|1619.7|1618.2|1609.32|1607.82|1621.68|1620.18|1606.82|1605.32|81149
1517266800000|2018-01-29 23:00:00|1609.34|1607.84|1604.19|1602.69|1612.58|1612.08|1595.27|1593.77|109671
1517353200000|2018-01-30 23:00:00|1604.21|1602.71|1595.65|1594.15|1614.51|1613.51|1590.84|1589.34|116130
1517439600000|2018-01-31 23:00:00|1595.88|1594.38|1601.01|1599.51|1610.74|1610.24|1595.79|1594.29|169415
1517526000000|2018-02-01 23:00:00|1601.27|1599.77|1576.8|1575.3|1604.02|1602.52|1575.26|1573.76|190798
1517785200000|2018-02-04 23:00:00|1567.59|1566.09|1500.07|1498.57|1578.13|1576.63|1489.35|1487.85|319921
1517871600000|2018-02-05 23:00:00|1500.04|1498.54|1539.16|1537.66|1547.07|1545.57|1444.61|1443.11|561449
1517958000000|2018-02-06 23:00:00|1539.25|1537.75|1537.79|1536.29|1556.04|1555.54|1515.09|1514.59|240153
1518044400000|2018-02-07 23:00:00|1537.43|1535.93|1513.46|1511.96|1550.54|1550.04|1503|1501.5|240153
1518130800000|2018-02-08 23:00:00|1513.12|1511.62|1519.39|1517.89|1523.79|1523.29|1478.58|1477.08|240153
1518390000000|2018-02-11 23:00:00|1515.77|1514.27|1522.06|1520.56|1532.21|1531.71|1511.67|1510.17|240153
1518476400000|2018-02-12 23:00:00|1522.16|1520.66|1519.61|1518.11|1527.64|1527.14|1509.6|1508.1|240153
1518562800000|2018-02-13 23:00:00|1519.52|1518.02|1540.99|1539.49|1544.46|1542.96|1503.16|1502.66|144856
1518649200000|2018-02-14 23:00:00|1540.92|1539.42|1551.39|1549.89|1552.65|1551.15|1535.88|1535.38|144833
1518735600000|2018-02-15 23:00:00|1551.34|1549.84|1556.34|1554.84|1562|1560.5|1547.73|1547.23|144833
1518994800000|2018-02-18 23:00:00|1557.95|1556.45|1551.04|1549.54|1565.41|1563.91|1549.15|1547.65|144833
1519081200000|2018-02-19 23:00:00|1551.02|1549.52|1559.3|1557.8|1570.77|1570.27|1546.12|1544.62|144833
1519167600000|2018-02-20 23:00:00|1559.27|1557.77|1563.58|1562.08|1582.7|1581.2|1555.87|1554.37|144833
1519254000000|2018-02-21 23:00:00|1563.6|1562.1|1571.83|1570.33|1577.1|1575.6|1554.76|1553.26|144833
1519340400000|2018-02-22 23:00:00|1571.75|1570.25|1583.47|1581.97|1586.2|1584.7|1567.87|1567.37|289666
1519599600000|2018-02-25 23:00:00|1587.78|1586.28|1593.46|1591.96|1595.02|1593.52|1580.94|1579.44|144817
1519686000000|2018-02-26 23:00:00|1593.41|1591.91|1583.31|1581.81|1596.24|1595.74|1580.62|1579.12|144817
1519772400000|2018-02-27 23:00:00|1583.27|1581.77|1578.07|1576.57|1598.11|1596.61|1573.46|1571.96|144817
1519858800000|2018-02-28 23:00:00|1578.05|1576.55|1556.49|1554.99|1581.58|1581.08|1544.92|1543.42|144817
1519945200000|2018-03-01 23:00:00|1556.4|1554.9|1541.49|1539.99|1559.26|1557.76|1525.84|1525.34|144817
1520204400000|2018-03-04 23:00:00|1535.68|1534.18|1553.57|1552.07|1555.16|1553.66|1517.59|1516.09|144817
1520290800000|2018-03-05 23:00:00|1553.62|1552.12|1549.11|1547.61|1569.8|1569.3|1549.11|1547.61|144817
1520377200000|2018-03-06 23:00:00|1546.68|1545.18|1571.5|1570|1574.16|1572.66|1541.44|1539.94|144817
1520463600000|2018-03-07 23:00:00|1571.48|1569.98|1585.68|1584.18|1588.83|1587.33|1564.67|1563.54|144817
1520550000000|2018-03-08 23:00:00|1585.56|1584.06|1594.08|1592.58|1596.92|1595.42|1580.24|1579.74|128168
1520722800000|2018-03-10 23:00:00|1595.13|1593.63|1598.85|1597.35|1599.1|1597.6|1595.13|1593.63|0
1520809200000|2018-03-11 23:00:00|1598.87|1597.37|1594.76|1593.26|1603.13|1602.63|1589.16|1588.66|30513
1520895600000|2018-03-12 23:00:00|1594.77|1593.27|1577.46|1575.96|1604.18|1603.68|1572.56|1571.06|139436
1520982000000|2018-03-13 23:00:00|1577.43|1575.93|1590.55|1589.05|1598.81|1598.31|1575.02|1573.52|256211
1521068400000|2018-03-14 23:00:00|1590.53|1589.03|1583.55|1582.05|1593.4|1592.1|1578.13|1576.63|112237
1521154800000|2018-03-15 23:00:00|1583.56|1582.06|1572.25|1570.75|1584.64|1583.72|1571.67|1570.17|111212
1521327600000|2018-03-17 23:00:00|1571.48|1569.98|1571.31|1569.81|1571.93|1570.43|1569.86|1568.36|0
1521414000000|2018-03-18 23:00:00|1571.29|1569.79|1551.83|1550.33|1572.47|1571.26|1543.08|1541.58|113121
1521500400000|2018-03-19 23:00:00|1551.85|1550.35|1553.29|1551.79|1557.39|1556.27|1542.61|1542.11|107506
1521586800000|2018-03-20 23:00:00|1553.28|1551.78|1539.49|1537.99|1559.45|1557.95|1536.17|1534.67|82097
1521673200000|2018-03-21 23:00:00|1539.51|1538.01|1496.09|1494.59|1543.57|1542.07|1492.75|1491.25|181254
1521759600000|2018-03-22 23:00:00|1496.02|1494.52|1498.66|1497.16|1521.45|1520.95|1485.32|1483.82|179702
1522015200000|2018-03-25 22:00:00|1496.73|1495.23|1506.77|1505.27|1520.03|1519.53|1490.27|1488.77|132309
1522101600000|2018-03-26 22:00:00|1506.74|1505.24|1490.86|1489.36|1518.55|1518.05|1485.04|1483.54|126101
1522188000000|2018-03-27 22:00:00|1490.89|1489.39|1516.54|1515.04|1525.78|1524.28|1483.95|1483.45|164235
1522274400000|2018-03-28 22:00:00|1516.73|1515.23|1540.9|1539.4|1549.63|1548.13|1512.16|1510.66|72821
1522620000000|2018-04-01 22:00:00|1541.09|1539.59|1525.53|1524.03|1544.05|1542.55|1508.65|1507.15|0
1522706400000|2018-04-02 22:00:00|1525.36|1523.86|1514.7|1513.2|1531.04|1529.54|1502.42|1500.92|151456
1522792800000|2018-04-03 22:00:00|1514.6|1513.1|1511.84|1510.34|1514.76|1513.26|1482.36|1481.86|161820
1522879200000|2018-04-04 22:00:00|1511.89|1510.39|1521.03|1519.53|1528.04|1527.54|1511.31|1509.81|114839
1522965600000|2018-04-05 22:00:00|1521.13|1519.63|1504.63|1503.13|1524.77|1524.27|1497.35|1495.85|102498
1523224800000|2018-04-08 22:00:00|1505.58|1504.08|1508.13|1506.63|1528.33|1527.83|1502.52|1502.02|103392
1523311200000|2018-04-09 22:00:00|1508.07|1506.57|1521.65|1520.15|1527.45|1526.58|1504.33|1502.83|97958
1523397600000|2018-04-10 22:00:00|1521.67|1520.17|1505.03|1503.53|1525.71|1524.21|1498.61|1498.11|115910
1523484000000|2018-04-11 22:00:00|1505.05|1503.55|1517.85|1516.35|1521.35|1520.85|1502.3|1500.8|103347
1523570400000|2018-04-12 22:00:00|1517.59|1516.09|1525.43|1523.93|1534.35|1533.85|1513.13|1511.63|91886
1523829600000|2018-04-15 22:00:00|1534.12|1532.62|1527.5|1526|1537.42|1535.92|1523.94|1523.19|167631
1523916000000|2018-04-16 22:00:00|1527.48|1525.98|1542.97|1541.47|1549.02|1548.52|1527.25|1525.75|391051
1524002400000|2018-04-17 22:00:00|1542.88|1541.38|1553.64|1552.14|1555.43|1554.61|1541.27|1540.77|160302
1524088800000|2018-04-18 22:00:00|1553.74|1552.24|1556.64|1555.14|1564.61|1564.11|1551.73|1550.23|130024
1524175200000|2018-04-19 22:00:00|1556.66|1555.16|1569.73|1568.23|1577.42|1576.92|1554.54|1553.04|90176
1524434400000|2018-04-22 22:00:00|1575.96|1574.46|1585.08|1583.58|1587.22|1586.43|1570.53|1569.03|69227
1524520800000|2018-04-23 22:00:00|1585.06|1583.56|1559.68|1558.18|1593.72|1593.22|1552.18|1550.68|100674
1524607200000|2018-04-24 22:00:00|1559.66|1558.16|1568.49|1566.99|1569.06|1567.56|1543.28|1542.78|123129
1524693600000|2018-04-25 22:00:00|1568.65|1567.15|1579.58|1578.08|1581.14|1579.64|1552.76|1552.26|91241
1524780000000|2018-04-26 22:00:00|1579.77|1578.27|1580.25|1578.75|1583.46|1582.96|1571.71|1571.21|77519
1525039200000|2018-04-29 22:00:00|1579.78|1578.28|1566.38|1564.88|1587.06|1585.56|1566.05|1564.55|38690
1525125600000|2018-04-30 22:00:00|1566.44|1564.94|1571.61|1570.11|1573.34|1571.84|1555.72|1554.22|0
1525212000000|2018-05-01 22:00:00|1571.74|1570.24|1584.62|1583.12|1593.21|1591.84|1565.52|1564.02|112967
1525298400000|2018-05-02 22:00:00|1585.13|1583.63|1577.05|1575.55|1590.23|1589.55|1564.65|1564.15|94015
1525384800000|2018-05-03 22:00:00|1577.31|1575.81|1581.44|1579.94|1581.78|1580.28|1565.54|1565.04|81350
1525644000000|2018-05-06 22:00:00|1581.88|1580.38|1595.41|1593.91|1601.47|1600.85|1576.5|1576|78287
1525730400000|2018-05-07 22:00:00|1595.03|1593.53|1606.45|1604.95|1608.33|1607.83|1591.66|1591.16|97984
1525816800000|2018-05-08 22:00:00|1606.19|1604.69|1620.2|1618.7|1622.88|1622.38|1602.01|1601.51|72367
1525903200000|2018-05-09 22:00:00|1620.32|1618.82|1621.49|1619.99|1624.33|1622.83|1613.09|1611.59|0
1525989600000|2018-05-10 22:00:00|1621.61|1620.11|1605.02|1603.52|1625.54|1624.04|1601.19|1599.69|112335
1526248800000|2018-05-13 22:00:00|1607.21|1605.71|1598.34|1596.84|1610.95|1609.45|1593.78|1593.28|148118
1526335200000|2018-05-14 22:00:00|1598.09|1596.59|1606.83|1605.33|1609.33|1608.83|1593.03|1592.53|380411
1526421600000|2018-05-15 22:00:00|1607.08|1605.58|1608.51|1607.01|1609.56|1608.06|1593.17|1592.67|256981
1526508000000|2018-05-16 22:00:00|1608.64|1607.14|1616.53|1615.03|1621.99|1620.49|1602.69|1602.19|92595
1526594400000|2018-05-17 22:00:00|1616.66|1615.16|1621.03|1619.53|1627.8|1627.3|1615.08|1613.58|88448
1526853600000|2018-05-20 22:00:00|1632.3|1630.8|1629.21|1627.71|1635.28|1634.78|1623.98|1622.48|55761
1526940000000|2018-05-21 22:00:00|1628.57|1627.07|1618.52|1617.02|1633.28|1632.78|1617.04|1616|76551
1527026400000|2018-05-22 22:00:00|1618.02|1616.52|1608.91|1607.41|1619.23|1618.73|1597.62|1596.96|124170
1527112800000|2018-05-23 22:00:00|1608.78|1607.28|1600.17|1598.67|1613.63|1613.13|1587.76|1587.26|99453
1527199200000|2018-05-24 22:00:00|1599.92|1598.42|1587.45|1585.95|1606.24|1604.74|1583.94|1582.44|86268
1527458400000|2018-05-27 22:00:00|1591.45|1589.95|1582.93|1581.43|1599.24|1598.74|1577.65|1577.15|56756
1527544800000|2018-05-28 22:00:00|1581.77|1580.27|1571.94|1570.44|1585.12|1583.62|1554.67|1554.17|145625
1527631200000|2018-05-29 22:00:00|1572.23|1570.73|1569.29|1567.79|1576.86|1575.36|1559.73|1559.23|127804
1527717600000|2018-05-30 22:00:00|1567.99|1566.49|1550.06|1548.56|1575.13|1573.63|1543.96|1542.46|154697
1527804000000|2018-05-31 22:00:00|1549.93|1548.43|1571.65|1570.15|1573.98|1573.48|1549.23|1547.73|107260
1528063200000|2018-06-03 22:00:00|1570.17|1568.67|1562.95|1561.45|1579.67|1578.17|1561.26|1559.76|75889
1528149600000|2018-06-04 22:00:00|1562.69|1561.19|1564.53|1563.03|1572.44|1571.94|1558.35|1556.85|96941
1528236000000|2018-06-05 22:00:00|1564.41|1562.91|1573.35|1571.85|1573.98|1572.48|1555.63|1554.13|0
1528322400000|2018-06-06 22:00:00|1573.22|1571.72|1552.03|1550.53|1574.99|1574.49|1543.91|1542.41|122874
1528408800000|2018-06-07 22:00:00|1551.02|1549.52|1559.18|1557.68|1562.79|1562.29|1542.35|1541.85|112332
1528668000000|2018-06-10 22:00:00|1555.05|1553.55|1569.19|1567.69|1573.02|1571.52|1554.35|1552.85|160320
1528754400000|2018-06-11 22:00:00|1568.63|1567.13|1576.49|1574.99|1586.03|1584.53|1566.66|1566.16|318105
1528840800000|2018-06-12 22:00:00|1576.24|1574.74|1567.72|1566.22|1579.74|1578.24|1559.89|1559.39|255899
1528927200000|2018-06-13 22:00:00|1567.3|1565.8|1591.82|1590.32|1594.09|1592.59|1560.63|1560.13|125210
1529013600000|2018-06-14 22:00:00|1591.54|1590.04|1574.48|1572.98|1593.53|1592.03|1567.42|1565.92|118910
1529272800000|2018-06-17 22:00:00|1576.07|1574.57|1566.94|1565.44|1577.21|1575.71|1550.28|1549.78|104991
1529359200000|2018-06-18 22:00:00|1567.06|1565.56|1567.56|1566.06|1567.95|1566.45|1542.64|1542.14|92213
1529445600000|2018-06-19 22:00:00|1567|1565.5|1572.61|1571.11|1583.32|1582.82|1562.54|1561.04|97354
1529532000000|2018-06-20 22:00:00|1573.17|1571.67|1548.52|1547.02|1580.75|1579.25|1545.88|1544.38|100797
1529618400000|2018-06-21 22:00:00|1548.1|1546.6|1554.92|1553.42|1563.09|1561.59|1547.32|1545.82|0
1529877600000|2018-06-24 22:00:00|1555.42|1553.92|1535.89|1534.39|1556.2|1554.7|1527.21|1525.71|87276
1529964000000|2018-06-25 22:00:00|1535.47|1533.97|1530.86|1529.36|1540.93|1539.43|1526.14|1525.64|89235
1530050400000|2018-06-26 22:00:00|1532.12|1530.62|1532.68|1531.18|1550.67|1550.17|1514.7|1514.2|113781
1530136800000|2018-06-27 22:00:00|1532.26|1530.76|1542.77|1541.27|1543.66|1542.88|1521.42|1520.92|113349
1530223200000|2018-06-28 22:00:00|1542.49|1540.99|1553.02|1551.52|1563.36|1561.86|1540.72|1539.22|107623
1530482400000|2018-07-01 22:00:00|1553.48|1551.98|1548.95|1547.45|1556.68|1555.18|1533.34|1532.84|97637
1530568800000|2018-07-02 22:00:00|1549.24|1547.74|1534.03|1532.53|1551.93|1550.43|1532.69|1531.19|79675
1530655200000|2018-07-03 22:00:00|1534.31|1532.81|1525.88|1524.38|1538.73|1538.23|1521.76|1520.26|68165
1530741600000|2018-07-04 22:00:00|1526.02|1524.52|1528.23|1526.73|1536.18|1535.68|1519.92|1518.42|85697
1530828000000|2018-07-05 22:00:00|1527.39|1525.89|1527.15|1525.65|1536.54|1535.04|1511.92|1511.42|86513
1531087200000|2018-07-08 22:00:00|1528.32|1526.82|1542.63|1541.13|1542.9|1541.76|1527.87|1526.41|64079
1531173600000|2018-07-09 22:00:00|1542.77|1541.27|1544.66|1543.16|1552.04|1551.54|1541.04|1539.99|64967
1531260000000|2018-07-10 22:00:00|1541.75|1540.25|1528.72|1527.22|1544.73|1543.23|1524.73|1523.23|97514
1531346400000|2018-07-11 22:00:00|1529.27|1527.77|1544.58|1543.08|1545.46|1544.11|1523.11|1522.61|78024
1531432800000|2018-07-12 22:00:00|1544.72|1543.22|1553.37|1551.87|1554.36|1553.86|1544.1|1542.6|69457
1531692000000|2018-07-15 22:00:00|1555.1|1553.6|1550.37|1548.87|1556.02|1555.52|1544.05|1543.55|144313
1531778400000|2018-07-16 22:00:00|1549.95|1548.45|1560.13|1558.63|1567.27|1566.77|1548.99|1547.49|322095
1531864800000|2018-07-17 22:00:00|1560.27|1558.77|1569.49|1567.99|1573.29|1572.79|1559.51|1558.01|281784
1531951200000|2018-07-18 22:00:00|1569.36|1567.86|1581.95|1580.45|1589.89|1589.39|1569.15|1567.65|113011
1532037600000|2018-07-19 22:00:00|1582.23|1580.73|1577.08|1575.58|1589.99|1589.49|1569.78|1569.28|122868
1532296800000|2018-07-22 22:00:00|1577.71|1576.21|1587|1585.5|1587.96|1586.46|1570.97|1569.47|53041
1532383200000|2018-07-23 22:00:00|1586.58|1585.08|1596.84|1595.34|1605.98|1605.48|1584.76|1584.26|80261
1532469600000|2018-07-24 22:00:00|1596.98|1595.48|1607.94|1606.44|1611.03|1609.53|1593|1592.5|79867
1532556000000|2018-07-25 22:00:00|1602.29|1600.79|1608.04|1606.54|1611.06|1609.56|1600.87|1600|72447
1532642400000|2018-07-26 22:00:00|1608.18|1606.68|1605.61|1604.11|1615.47|1614.97|1603.13|1601.63|57151
1532901600000|2018-07-29 22:00:00|1603.98|1602.48|1609.51|1608.01|1615.55|1615.05|1600.31|1598.81|58553
1532988000000|2018-07-30 22:00:00|1609.66|1608.16|1619.15|1617.65|1620.58|1619.38|1608.15|1606.65|69759
1533074400000|2018-07-31 22:00:00|1618.15|1616.65|1612.67|1611.17|1623.38|1622.88|1608.54|1607.04|76563
1533160800000|2018-08-01 22:00:00|1612.81|1611.31|1609.16|1607.66|1613.31|1611.81|1592.45|1591.95|84901
1533247200000|2018-08-02 22:00:00|1609.3|1607.8|1619.2|1617.7|1619.35|1617.85|1601.18|1599.68|66283
1533506400000|2018-08-05 22:00:00|1619.84|1618.34|1609.91|1608.41|1621.13|1619.63|1603.8|1603.3|73868
1533592800000|2018-08-06 22:00:00|1610.19|1608.69|1617.99|1616.49|1621.61|1621.11|1609.56|1608.06|56003
1533679200000|2018-08-07 22:00:00|1617.85|1616.35|1620|1618.5|1626.14|1624.64|1613.83|1612.33|54095
1533765600000|2018-08-08 22:00:00|1619.86|1618.36|1631.13|1629.63|1634.58|1633.08|1619.14|1618|78253
1533852000000|2018-08-09 22:00:00|1631.27|1629.77|1618.01|1616.51|1631.41|1629.91|1611.47|1609.97|87098
1534111200000|2018-08-12 22:00:00|1614.02|1612.52|1615.3|1613.8|1616.8|1616.3|1607.53|1606.03|163368
1534197600000|2018-08-13 22:00:00|1615.58|1614.08|1617.99|1616.49|1622.17|1621.67|1603.29|1602.79|356221
1534284000000|2018-08-14 22:00:00|1618.14|1616.64|1606.64|1605.14|1620.37|1619.87|1592.01|1591.51|290434
1534370400000|2018-08-15 22:00:00|1606.5|1605|1607.68|1606.18|1614.32|1612.93|1599.01|1598.51|82821
1534456800000|2018-08-16 22:00:00|1607.4|1605.9|1622.59|1621.09|1624.94|1623.44|1605.78|1604.28|100166
1534716000000|2018-08-19 22:00:00|1622.51|1621.01|1624.68|1623.18|1633.27|1632.77|1620.52|1619.21|64697
1534802400000|2018-08-20 22:00:00|1624.4|1622.9|1627.36|1625.86|1641.06|1640.22|1622.76|1621.26|68156
1534888800000|2018-08-21 22:00:00|1626.21|1624.71|1636.42|1634.92|1646.87|1645.42|1622.58|1621.08|68444
1534975200000|2018-08-22 22:00:00|1636.27|1634.77|1637.5|1636|1649.5|1649|1633.76|1632.26|76288
1535061600000|2018-08-23 22:00:00|1637.36|1635.86|1643.3|1641.8|1649.3|1648.54|1636.43|1634.93|58721
1535320800000|2018-08-26 22:00:00|1644.37|1642.87|1661.76|1660.26|1666.26|1664.76|1644.23|1642.73|48322
1535407200000|2018-08-27 22:00:00|1661.61|1660.11|1667.07|1665.57|1671.7|1671.2|1660.37|1658.87|77892
1535493600000|2018-08-28 22:00:00|1667.5|1666|1679.92|1678.42|1680.51|1679.4|1665.26|1663.76|91801
1535580000000|2018-08-29 22:00:00|1680.06|1678.56|1670|1668.5|1680.42|1678.92|1669.86|1668.36|86114
1535666400000|2018-08-30 22:00:00|1669.42|1667.92|1665.12|1663.62|1673.81|1672.31|1656.73|1655.23|102121
1535925600000|2018-09-02 22:00:00|1664.48|1662.98|1659.36|1657.86|1664.91|1664.18|1656.76|1656.26|61032
1536012000000|2018-09-03 22:00:00|1659.07|1657.57|1651.6|1650.1|1666.9|1665.4|1638.47|1637.97|105396
1536098400000|2018-09-04 22:00:00|1651.74|1650.24|1636.36|1634.86|1652.52|1651.02|1630.8|1629.3|123874
1536184800000|2018-09-05 22:00:00|1635.66|1634.16|1634.73|1633.23|1647.58|1647.08|1628.3|1627.54|114089
1536271200000|2018-09-06 22:00:00|1634.59|1633.09|1617.41|1615.91|1637.07|1635.57|1610.48|1609.98|96812
1536530400000|2018-09-09 22:00:00|1621.77|1619.27|1623.82|1622.32|1629.85|1629.35|1613.49|1612.99|71314
1536616800000|2018-09-10 22:00:00|1623.68|1622.18|1623.76|1622.26|1631|1629.5|1609.54|1609.04|76633
1536703200000|2018-09-11 22:00:00|1624.05|1622.55|1618.15|1616.65|1631.54|1631.04|1614.16|1613.66|69183
1536789600000|2018-09-12 22:00:00|1618.29|1616.79|1627.12|1625.62|1629.37|1628.87|1616.53|1615.6|83889
1536876000000|2018-09-13 22:00:00|1626.84|1625.34|1633.46|1631.96|1636.15|1634.65|1622.96|1622.46|66737
1537135200000|2018-09-16 22:00:00|1632|1630.5|1636.15|1634.65|1645.18|1644.68|1629.29|1627.79|158334
1537221600000|2018-09-17 22:00:00|1635.73|1634.23|1627.65|1626.15|1641.17|1640.67|1616.24|1615.74|391523
1537308000000|2018-09-18 22:00:00|1627.79|1626.29|1634.02|1632.52|1638.45|1637.95|1625.63|1624.13|265182
1537394400000|2018-09-19 22:00:00|1633.88|1632.38|1652.3|1650.8|1652.58|1651.08|1630.32|1629.07|98831
1537480800000|2018-09-20 22:00:00|1651.88|1650.38|1658.13|1656.63|1664.27|1663.12|1650.27|1649.6|85906
1537740000000|2018-09-23 22:00:00|1655.09|1653.59|1655.7|1654.2|1661.77|1661.27|1652.99|1651.49|57633
1537826400000|2018-09-24 22:00:00|1655.72|1654.22|1656.83|1655.33|1660.75|1659.25|1650.58|1650.08|60709
1537912800000|2018-09-25 22:00:00|1656.85|1655.35|1655.91|1654.41|1661.36|1659.86|1648.41|1647.91|56334
1537999200000|2018-09-26 22:00:00|1655.87|1654.37|1671.96|1670.46|1678.7|1677.2|1650.34|1648.84|91561
1538085600000|2018-09-27 22:00:00|1671.98|1670.48|1661.54|1660.04|1673.64|1672.14|1654.05|1653.55|106720
1538344800000|2018-09-30 22:00:00|1664.01|1662.51|1667.26|1665.76|1671.82|1670.57|1657.29|1656.79|71871
1538431200000|2018-10-01 22:00:00|1667.24|1665.74|1654.57|1653.07|1667.27|1665.77|1650.77|1650.27|93899
1538517600000|2018-10-02 22:00:00|1654.47|1652.97|1663.97|1662.47|1677.5|1677|1652.53|1651.03|123832
1538604000000|2018-10-03 22:00:00|1663.95|1662.45|1652.77|1651.27|1665.82|1664.91|1643.72|1643.01|89970
1538690400000|2018-10-04 22:00:00|1652.75|1651.25|1638.73|1637.23|1654.26|1652.76|1628.84|1627.34|84221
1538949600000|2018-10-07 22:00:00|1632.82|1631.32|1627.59|1626.09|1634.36|1632.86|1616.64|1615.14|75916
1539036000000|2018-10-08 22:00:00|1627.66|1626.16|1624.37|1622.87|1630.2|1628.7|1608.03|1607.53|104165
1539122400000|2018-10-09 22:00:00|1624.3|1622.8|1571.67|1570.17|1628.27|1626.77|1570.29|1568.79|130829
1539208800000|2018-10-10 22:00:00|1572|1570.5|1551.31|1549.81|1578.6|1577.1|1530.23|1528.73|227290
1539295200000|2018-10-11 22:00:00|1551.28|1549.78|1543.47|1541.97|1567.65|1566.15|1522.65|1521.57|187403
1539554400000|2018-10-14 22:00:00|1540.28|1538.78|1533.97|1532.47|1542.96|1541.46|1521.17|1520.67|223733
1539640800000|2018-10-15 22:00:00|1534.06|1532.56|1560.64|1559.14|1561.87|1560.37|1525.26|1524.76|436122
1539727200000|2018-10-16 22:00:00|1560.57|1559.07|1550.12|1548.62|1563.04|1562.54|1545.1|1544.2|280404
1539813600000|2018-10-17 22:00:00|1549.98|1548.48|1538.98|1537.48|1558.94|1558.44|1531.31|1529.81|106601
1539900000000|2018-10-18 22:00:00|1539.01|1537.51|1529.65|1528.15|1550.8|1549.3|1511.57|1511.07|202589
1540159200000|2018-10-21 22:00:00|1525.43|1523.93|1528.86|1527.36|1545.87|1545.37|1519.45|1517.95|118340
1540245600000|2018-10-22 22:00:00|1528.78|1527.28|1523.8|1522.3|1529.73|1528.23|1499.91|1499.41|185544
1540332000000|2018-10-23 22:00:00|1523.69|1522.19|1492.35|1490.85|1526.87|1525.37|1480.76|1479.26|124671
1540418400000|2018-10-24 22:00:00|1492.25|1490.75|1494.42|1492.92|1516.48|1514.98|1482.7|1481.2|172729
1540504800000|2018-10-25 22:00:00|1494.16|1492.66|1490.25|1488.75|1504.31|1502.81|1473.86|1473.36|178322
1540767600000|2018-10-28 23:00:00|1498.49|1496.99|1492.15|1490.65|1518.39|1517.89|1477.69|1476.19|128578
1540854000000|2018-10-29 23:00:00|1492.16|1490.66|1522.68|1521.18|1526.24|1524.74|1491.58|1490.08|144845
1540940400000|2018-10-30 23:00:00|1522.65|1521.15|1529.18|1527.68|1545.39|1544.89|1520.15|1518.65|136559
1541026800000|2018-10-31 23:00:00|1529.25|1527.75|1529.38|1527.88|1542.3|1541.8|1525.45|1524.72|131272
1541113200000|2018-11-01 23:00:00|1529.39|1527.89|1537.55|1536.05|1551.95|1551.45|1526.59|1525.09|60174
1541372400000|2018-11-04 23:00:00|1537.13|1535.63|1542.64|1541.14|1546.13|1545.63|1530.14|1528.64|105839
1541458800000|2018-11-05 23:00:00|1542.57|1541.07|1542.25|1540.75|1548.51|1547.01|1529.21|1528.71|82473
1541545200000|2018-11-06 23:00:00|1542.15|1540.65|1549.02|1547.52|1550.68|1549.18|1535.02|1534.52|106646
1541631600000|2018-11-07 23:00:00|1548.98|1547.48|1535.53|1534.03|1550.38|1549.69|1533.52|1532.02|85060
1541718000000|2018-11-08 23:00:00|1535.39|1533.89|1531.06|1529.56|1539.48|1537.98|1524.2|1522.7|79644
1541977200000|2018-11-11 23:00:00|1531.28|1529.78|1514.54|1513.04|1540.36|1538.86|1510.48|1508.98|218954
1542063600000|2018-11-12 23:00:00|1514.65|1513.15|1514.89|1513.39|1527.48|1526.98|1505|1504.5|302979
1542150000000|2018-11-13 23:00:00|1515.06|1513.56|1500.45|1498.95|1522.24|1520.74|1492.92|1491.42|305309
1542236400000|2018-11-14 23:00:00|1500.43|1498.93|1506.43|1504.93|1511.13|1510.26|1482.45|1481.95|144290
1542322800000|2018-11-15 23:00:00|1506.25|1504.75|1506.19|1504.69|1507.48|1505.98|1489.2|1488.7|131387
1542582000000|2018-11-18 23:00:00|1499.18|1497.68|1483.04|1481.54|1509.8|1509.3|1478.07|1476.57|111558
1542668400000|2018-11-19 23:00:00|1482.97|1481.47|1451.52|1450.02|1483.53|1482.03|1448.37|1447.87|179839
1542754800000|2018-11-20 23:00:00|1451.72|1450.22|1471.33|1469.83|1480.01|1478.51|1448.1|1446.6|132436
1542841200000|2018-11-21 23:00:00|1471.42|1469.92|1466.84|1465.34|1476.26|1475.14|1465.47|1464.97|63869
1542927600000|2018-11-22 23:00:00|1467.09|1465.59|1475.42|1473.92|1479.36|1477.86|1464.97|1463.47|75277
1543186800000|2018-11-25 23:00:00|1476.59|1475.09|1497.45|1495.95|1504.48|1502.98|1476.3|1474.8|98620
1543273200000|2018-11-26 23:00:00|1497.5|1496|1501.65|1500.15|1507.21|1505.71|1490.77|1490.27|114027
1543359600000|2018-11-27 23:00:00|1501.68|1500.18|1515.72|1514.22|1519.14|1517.64|1493.08|1492.58|75289
1543446000000|2018-11-28 23:00:00|1515.49|1513.99|1518.43|1516.93|1521.71|1520.21|1503.34|1502.84|101365
1543532400000|2018-11-29 23:00:00|1518.41|1516.91|1525.5|1524|1525.97|1524.47|1509.47|1508.97|79490
1543791600000|2018-12-02 23:00:00|1538.33|1536.83|1534.81|1533.31|1544.51|1544.01|1528.63|1527.38|114455
1543878000000|2018-12-03 23:00:00|1534.83|1533.33|1486.57|1485.07|1535.28|1533.78|1484.8|1483.3|119617
1543964400000|2018-12-04 23:00:00|1486.39|1484.89|1481.93|1480.43|1497.83|1496.33|1479.67|1478.17|86571
1544050800000|2018-12-05 23:00:00|1481.54|1480.04|1459.29|1457.79|1482.15|1480.65|1437.01|1435.51|170725
1544137200000|2018-12-06 23:00:00|1459.23|1457.73|1446.55|1445.05|1468.52|1468.02|1440.08|1438.58|143882
1544396400000|2018-12-09 23:00:00|1437.32|1435.82|1455.07|1453.57|1457.23|1455.73|1432.93|1431.43|140397
1544482800000|2018-12-10 23:00:00|1455.18|1453.68|1456.95|1455.45|1474.28|1473.78|1447.37|1445.87|153751
1544569200000|2018-12-11 23:00:00|1457.01|1455.51|1485.55|1484.05|1496.19|1494.69|1456.71|1455.21|144783
1544655600000|2018-12-12 23:00:00|1485.63|1484.13|1477.99|1476.49|1498.56|1498.06|1475.51|1474.01|124343
1544742000000|2018-12-13 23:00:00|1477.96|1476.46|1465.32|1463.82|1481.72|1481.22|1458.78|1458.28|104163
1545001200000|2018-12-16 23:00:00|1464.76|1463.26|1443.77|1442.27|1477.24|1475.74|1433.92|1432.42|190046
1545087600000|2018-12-17 23:00:00|1443.82|1442.32|1439.45|1437.95|1457.13|1456.63|1438.25|1436.75|387410
1545174000000|2018-12-18 23:00:00|1439.43|1437.93|1425.57|1424.07|1456.5|1456|1421.77|1420.27|200561
1545260400000|2018-12-19 23:00:00|1425.74|1424.24|1425.09|1423.59|1433.89|1433.39|1408.68|1407.18|112379
1545346800000|2018-12-20 23:00:00|1424.88|1423.38|1398.08|1396.58|1427.93|1426.43|1392.5|1391|158056
1545606000000|2018-12-23 23:00:00|1391.03|1389.53|1362.52|1361.02|1404.98|1403.48|1361.8|1360.3|0
1545778800000|2018-12-25 23:00:00|1363.17|1361.67|1420.64|1419.14|1427.03|1425.53|1349.76|1348.26|0
1545865200000|2018-12-26 23:00:00|1420.83|1419.33|1406.49|1404.99|1421.98|1420.78|1374.18|1372.68|155039
1545951600000|2018-12-27 23:00:00|1406.7|1405.2|1407.61|1406.11|1416.86|1415.83|1395.11|1394.18|123311
1546210800000|2018-12-30 23:00:00|1415.84|1414.34|1417.08|1415.58|1419.99|1418.49|1404.66|1403.16|0
1546383600000|2019-01-01 23:00:00|1416.85|1415.35|1397.87|1396.37|1422.97|1421.47|1378.41|1377.91|117631
1546470000000|2019-01-02 23:00:00|1397.16|1395.66|1392.75|1391.25|1408.27|1407.77|1388.61|1387.11|114727
1546556400000|2019-01-03 23:00:00|1392.71|1391.21|1439.86|1438.36|1444.92|1443.42|1386.44|1384.94|108304
1546815600000|2019-01-06 23:00:00|1441.3|1439.8|1443.16|1441.66|1449.27|1447.77|1433.7|1433.2|65046
1546902000000|2019-01-07 23:00:00|1443.11|1441.61|1456.64|1455.14|1464.54|1464.04|1440.39|1439.32|101919
1546988400000|2019-01-08 23:00:00|1456.62|1455.12|1468.61|1467.11|1476.54|1476.04|1455.78|1454.28|72573
1547074800000|2019-01-09 23:00:00|1468.44|1466.94|1476.65|1475.15|1479.02|1477.52|1455.68|1455.18|67197
1547161200000|2019-01-10 23:00:00|1476.61|1475.11|1469.39|1467.89|1479.35|1478.85|1460.77|1460.27|82572
1547420400000|2019-01-13 23:00:00|1466.57|1465.07|1459.82|1458.32|1466.57|1465.07|1454.64|1454.14|162036
1547506800000|2019-01-14 23:00:00|1459.84|1458.34|1460.33|1458.83|1472.63|1472.13|1451.1|1450.6|416693
1547593200000|2019-01-15 23:00:00|1460.31|1458.81|1468.1|1466.6|1473.12|1472.62|1455.28|1454.56|205444
1547679600000|2019-01-16 23:00:00|1468.06|1466.56|1481.39|1479.89|1483.82|1482.32|1458.15|1457.27|105929
1547766000000|2019-01-17 23:00:00|1481.27|1479.77|1504.65|1503.15|1505.87|1504.37|1479.26|1477.76|115979
1548025200000|2019-01-20 23:00:00|1495.83|1494.33|1494.82|1493.32|1499.73|1499.23|1488.02|1487.52|49725
1548111600000|2019-01-21 23:00:00|1494.48|1492.98|1484.53|1483.03|1497.36|1496.86|1480.32|1479.64|66610
1548198000000|2019-01-22 23:00:00|1484.43|1482.93|1480.17|1478.67|1491.96|1490.46|1473.57|1472.67|91667
1548284400000|2019-01-23 23:00:00|1479.93|1478.43|1490.65|1489.15|1493.17|1491.67|1477.89|1476.89|83480
1548370800000|2019-01-24 23:00:00|1490.62|1489.12|1500.34|1498.84|1506.2|1505.7|1489.38|1487.88|101937
1548630000000|2019-01-27 23:00:00|1495.85|1494.35|1495.01|1493.51|1505.86|1505.36|1487.01|1485.51|77569
1548716400000|2019-01-28 23:00:00|1494.97|1493.47|1509.87|1508.37|1510.74|1509.24|1485.76|1485.26|85911
1548802800000|2019-01-29 23:00:00|1509.99|1508.49|1518.85|1517.35|1520.21|1518.71|1497.79|1497.29|66168
1548889200000|2019-01-30 23:00:00|1518.92|1517.42|1524.39|1522.89|1526.28|1525.78|1507.49|1506.99|120722
1548975600000|2019-01-31 23:00:00|1524.01|1522.51|1525.83|1524.33|1528.72|1528.22|1516.23|1515.73|84897
1549234800000|2019-02-03 23:00:00|1524.02|1522.52|1533.39|1531.89|1535.84|1534.34|1520.46|1519.96|76812
1549321200000|2019-02-04 23:00:00|1533.25|1531.75|1542.3|1540.8|1545.04|1544.31|1531.63|1530.13|99957
1549407600000|2019-02-05 23:00:00|1542.27|1540.77|1550.49|1548.99|1557.08|1555.58|1537.09|1535.96|77669
1549494000000|2019-02-06 23:00:00|1550.47|1548.97|1535.56|1534.06|1558.15|1557.65|1528.03|1526.53|103128
1549580400000|2019-02-07 23:00:00|1535.49|1533.99|1538.17|1536.67|1538.56|1537.06|1524.48|1523.98|91274
1549839600000|2019-02-10 23:00:00|1538.57|1537.07|1540.1|1538.6|1546.38|1545.88|1532.95|1531.45|195631
1549926000000|2019-02-11 23:00:00|1540.05|1538.55|1551.83|1550.33|1553.57|1552.32|1539.3|1537.8|270146
1550012400000|2019-02-12 23:00:00|1551.74|1550.24|1557.42|1555.92|1562.81|1562.14|1549.52|1549.02|273831
1550098800000|2019-02-13 23:00:00|1557.39|1555.89|1560.77|1559.27|1570.79|1570.29|1556.73|1555.23|141080
1550185200000|2019-02-14 23:00:00|1560.79|1559.29|1589.78|1588.28|1590.34|1588.84|1555.97|1554.47|119497
1550444400000|2019-02-17 23:00:00|1591.12|1589.62|1585.59|1584.09|1592.27|1590.77|1576.59|1576.09|66519
1550530800000|2019-02-18 23:00:00|1585.52|1584.02|1590.34|1588.84|1594.1|1592.6|1581.19|1579.69|98661
1550617200000|2019-02-19 23:00:00|1590.37|1588.87|1584.16|1582.66|1593.18|1591.68|1578.7|1578.2|129190
1550703600000|2019-02-20 23:00:00|1584.14|1582.64|1570.66|1569.16|1595.93|1594.43|1567.99|1566.49|127369
1550790000000|2019-02-21 23:00:00|1570.61|1569.11|1593.94|1592.44|1593.94|1592.44|1569.47|1567.97|100208
1551049200000|2019-02-24 23:00:00|1595.81|1594.31|1581.05|1579.55|1599.99|1598.49|1580.92|1579.42|69224
1551135600000|2019-02-25 23:00:00|1581.07|1579.57|1579.65|1578.15|1589.48|1588.98|1577.24|1576.74|90597
1551222000000|2019-02-26 23:00:00|1579.56|1578.06|1580.42|1578.92|1583.4|1582.15|1572.84|1572.34|79356
1551308400000|2019-02-27 23:00:00|1580.31|1578.81|1572.44|1570.94|1580.47|1578.97|1558.14|1557.64|104275
1551394800000|2019-02-28 23:00:00|1572.32|1570.82|1589.22|1587.72|1589.49|1587.99|1570.41|1568.91|96890
1551654000000|2019-03-03 23:00:00|1591.84|1590.34|1587.79|1586.29|1596.4|1594.9|1580.32|1579.26|86077
1551740400000|2019-03-04 23:00:00|1587.72|1586.22|1586.31|1584.81|1590.97|1590.33|1575.91|1575.41|107788
1551826800000|2019-03-05 23:00:00|1586.14|1584.64|1571.46|1569.96|1587.73|1586.76|1571.24|1569.74|98054
1551913200000|2019-03-06 23:00:00|1571.41|1569.91|1556.32|1554.82|1576.05|1575.55|1552.87|1552.37|129213
1551999600000|2019-03-07 23:00:00|1556.24|1554.74|1563.79|1562.29|1564.21|1562.71|1546.62|1546.12|142891
1552172400000|2019-03-09 23:00:00|1561.52|1560.02|1561.51|1560.01|1562.37|1560.87|1560.37|1558.87|0
1552258800000|2019-03-10 23:00:00|1561.53|1560.03|1581.84|1580.34|1582.12|1580.62|1558.72|1557.29|203297
1552345200000|2019-03-11 23:00:00|1581.86|1580.36|1563.25|1561.75|1581.98|1580.48|1562.4|1560.9|349468
1552431600000|2019-03-12 23:00:00|1563.27|1561.77|1576.84|1575.34|1577.26|1575.76|1559.39|1557.89|246373
1552518000000|2019-03-13 23:00:00|1576.87|1575.37|1589.74|1588.24|1593.22|1591.72|1569.01|1567.51|136486
1552604400000|2019-03-14 23:00:00|1589.76|1588.26|1599.73|1598.23|1601.09|1599.59|1582.35|1581.85|101992
1552777200000|2019-03-16 23:00:00|1598.76|1597.26|1597.31|1595.81|1598.76|1597.26|1597.03|1595.53|0
1552863600000|2019-03-17 23:00:00|1597.33|1595.83|1608.62|1607.12|1609.61|1608.11|1596.98|1595.48|76539
1552950000000|2019-03-18 23:00:00|1608.61|1607.11|1607.19|1605.69|1623.08|1622.58|1604.2|1603.7|113788
1553036400000|2019-03-19 23:00:00|1607.22|1605.72|1606.06|1604.56|1620.07|1619.57|1603.65|1602.15|116184
1553122800000|2019-03-20 23:00:00|1606.08|1604.58|1610.7|1609.2|1611.53|1610.03|1595.58|1595.08|80190
1553209200000|2019-03-21 23:00:00|1610.68|1609.18|1575.3|1573.8|1612.25|1610.75|1574.48|1572.98|123571
1553382000000|2019-03-23 23:00:00|1579.54|1578.04|1576.83|1575.33|1579.6|1578.1|1575.36|1573.86|0
1553468400000|2019-03-24 23:00:00|1576.85|1575.35|1576.79|1575.29|1579.4|1578.9|1563.15|1562.65|109847
1553554800000|2019-03-25 23:00:00|1576.77|1575.27|1572.19|1570.69|1583.39|1581.89|1565.55|1565.05|102443
1553641200000|2019-03-26 23:00:00|1572.21|1570.71|1564.28|1562.78|1580.22|1579.72|1560.12|1558.62|148289
1553727600000|2019-03-27 23:00:00|1564.31|1562.81|1553.41|1551.91|1575.12|1574.62|1543.98|1542.48|135850
1553814000000|2019-03-28 23:00:00|1553.43|1551.93|1557.88|1556.38|1563.57|1563.07|1546.18|1545.68|155055
1554069600000|2019-03-31 22:00:00|1564.61|1563.11|1581.15|1579.65|1582.68|1581.18|1560.07|1558.57|120790
1554156000000|2019-04-01 22:00:00|1580.99|1579.49|1594.05|1592.55|1598.46|1597.96|1577.12|1576.02|112706
1554242400000|2019-04-02 22:00:00|1593.98|1592.48|1614.61|1613.11|1620.8|1620.3|1593.47|1591.97|127606
1554328800000|2019-04-03 22:00:00|1614.66|1613.16|1615.13|1613.63|1620.42|1619.92|1606.27|1605.77|96733
1554415200000|2019-04-04 22:00:00|1615.11|1613.61|1624.11|1622.61|1624.97|1624.47|1613.86|1612.36|80191
1554674400000|2019-04-07 22:00:00|1623.51|1622.01|1627.17|1625.67|1627.69|1626.19|1615.52|1614.46|87627
1554760800000|2019-04-08 22:00:00|1627.12|1625.62|1613.87|1612.37|1634.29|1633.79|1613.08|1611.58|114979
1554847200000|2019-04-09 22:00:00|1613.84|1612.34|1627.94|1626.44|1629.73|1629.14|1613.21|1611.71|99448
1554933600000|2019-04-10 22:00:00|1627.92|1626.42|1625.24|1623.74|1633.45|1632.95|1620.89|1620.39|167738
1555020000000|2019-04-11 22:00:00|1625.21|1623.71|1643.95|1642.45|1644.43|1642.93|1624.75|1623.25|252088
1555279200000|2019-04-14 22:00:00|1644.68|1643.18|1644.67|1643.17|1645.33|1644.83|1637.08|1636.58|426316
1555365600000|2019-04-15 22:00:00|1644.64|1643.14|1645.96|1644.46|1661.18|1659.68|1642.66|1641.91|142336
1555452000000|2019-04-16 22:00:00|1645.89|1644.39|1657.7|1656.2|1661.29|1660.54|1645.13|1643.63|73144
1555538400000|2019-04-17 22:00:00|1657.75|1656.25|1677.83|1676.33|1678.76|1677.26|1652.32|1650.82|52807
1555884000000|2019-04-21 22:00:00|1677.71|1676.21|1678.24|1676.74|1680.09|1678.59|1671.44|1669.94|0
1555970400000|2019-04-22 22:00:00|1678.15|1676.65|1672.82|1671.32|1679.35|1677.85|1661.5|1661|81176
1556056800000|2019-04-23 22:00:00|1672.8|1671.3|1678.81|1677.31|1687.11|1686.61|1666.91|1665.41|79928
1556143200000|2019-04-24 22:00:00|1678.98|1677.48|1683.88|1682.38|1700.93|1700.43|1668.76|1668.26|122962
1556229600000|2019-04-25 22:00:00|1683.91|1682.41|1688.43|1686.93|1691.29|1690.79|1680.8|1679.3|72312
1556488800000|2019-04-28 22:00:00|1689.59|1688.09|1690.14|1688.64|1694.93|1694.43|1684.43|1683.93|74806
1556575200000|2019-04-29 22:00:00|1690.1|1688.6|1688.02|1686.52|1691.05|1690.55|1673.92|1672.42|42398
1556661600000|2019-04-30 22:00:00|1688.04|1686.54|1672.21|1670.71|1691.5|1690|1671.62|1670.12|0
1556748000000|2019-05-01 22:00:00|1672.14|1670.64|1667.05|1665.55|1679.85|1678.35|1662.06|1660.56|124181
1556834400000|2019-05-02 22:00:00|1667|1665.5|1676.46|1674.96|1677.21|1676.71|1664.06|1663.56|83357
1557093600000|2019-05-05 22:00:00|1653.06|1651.56|1647.39|1645.89|1662.87|1661.37|1626.88|1626.38|91795
1557180000000|2019-05-06 22:00:00|1647.58|1646.08|1615.21|1613.71|1653.02|1652.52|1607.44|1605.94|143032
1557266400000|2019-05-07 22:00:00|1615.15|1613.65|1617.32|1615.82|1625.18|1624.68|1611.39|1610.24|123042
1557352800000|2019-05-08 22:00:00|1617.28|1615.78|1609.57|1608.07|1618.12|1616.62|1593.69|1593.19|124946
1557439200000|2019-05-09 22:00:00|1609.45|1607.95|1621.21|1619.71|1622.38|1620.88|1594.13|1593.63|121069
1557698400000|2019-05-12 22:00:00|1609.03|1607.53|1574.69|1573.19|1610.92|1609.42|1572.78|1571.28|281784
1557784800000|2019-05-13 22:00:00|1574.55|1573.05|1592.26|1590.76|1595.87|1594.37|1570.65|1569.15|320965
1557871200000|2019-05-14 22:00:00|1592.37|1590.87|1594.4|1592.9|1597.85|1597.35|1574.59|1574.09|265436
1557957600000|2019-05-15 22:00:00|1594.31|1592.81|1614.11|1612.61|1618.33|1616.83|1583.09|1581.59|122256
1558044000000|2019-05-16 22:00:00|1614.09|1612.59|1601.66|1600.16|1615.57|1614.07|1591.06|1590.56|117772
1558303200000|2019-05-19 22:00:00|1603.56|1602.06|1592.31|1590.81|1610.29|1608.79|1582.5|1582|102009
1558389600000|2019-05-20 22:00:00|1592.34|1590.84|1606.88|1605.38|1608.49|1606.99|1590.42|1588.92|80067
1558476000000|2019-05-21 22:00:00|1606.9|1605.4|1595.14|1593.64|1608.87|1607.37|1587.98|1587.48|89383
1558562400000|2019-05-22 22:00:00|1595.23|1593.73|1560.93|1559.43|1595.68|1594.18|1557.58|1556.08|102914
1558648800000|2019-05-23 22:00:00|1560.99|1559.49|1576.75|1575.25|1579.15|1578.65|1560.11|1558.61|91247
1558908000000|2019-05-26 22:00:00|1574.78|1573.28|1569.36|1567.86|1584.54|1584.04|1566.14|1565.64|44533
1558994400000|2019-05-27 22:00:00|1569.22|1567.72|1557.32|1555.82|1574.21|1572.89|1554.58|1553.08|92703
1559080800000|2019-05-28 22:00:00|1557.28|1555.78|1541.14|1539.64|1558.36|1556.86|1534.8|1533.3|72484
1559167200000|2019-05-29 22:00:00|1541.01|1539.51|1550.71|1549.21|1552.51|1551.01|1540.87|1539.37|0
1559253600000|2019-05-30 22:00:00|1550.64|1549.14|1509.54|1508.04|1551.82|1550.32|1505.01|1504.51|155996
1559512800000|2019-06-02 22:00:00|1502.8|1501.3|1519.46|1517.96|1519.7|1518.2|1494.24|1493.74|131571
1559599200000|2019-06-03 22:00:00|1519.56|1518.06|1539.58|1538.08|1540.23|1538.73|1506.3|1505.8|138966
1559685600000|2019-06-04 22:00:00|1539.67|1538.17|1542.55|1541.05|1547.15|1546.65|1530.76|1530.26|112708
1559772000000|2019-06-05 22:00:00|1541.82|1540.32|1542.22|1540.72|1555.46|1553.96|1536.23|1534.73|0
1559858400000|2019-06-06 22:00:00|1542.15|1540.65|1568|1566.5|1571.44|1570.94|1541.2|1539.7|120228
1560117600000|2019-06-09 22:00:00|1574.79|1573.29|1571.35|1569.85|1584.71|1584.21|1567.41|1565.91|80347
1560204000000|2019-06-10 22:00:00|1571.37|1569.87|1590.3|1588.8|1597.8|1597.3|1569.17|1567.67|83985
1560290400000|2019-06-11 22:00:00|1590.27|1588.77|1594.12|1592.62|1597.18|1596.27|1580.45|1579.95|110150
1560376800000|2019-06-12 22:00:00|1594.17|1592.67|1598.62|1597.12|1605.23|1604.73|1586.89|1586.39|111382
1560463200000|2019-06-13 22:00:00|1598.53|1597.03|1593.9|1592.4|1601.67|1600.17|1579.33|1578.83|138161
1560722400000|2019-06-16 22:00:00|1594.83|1593.33|1586.87|1585.37|1596.4|1594.9|1582.37|1581.87|338169
1560808800000|2019-06-17 22:00:00|1586.89|1585.39|1615.63|1614.13|1616.41|1614.91|1572.8|1572.3|292444
1560895200000|2019-06-18 22:00:00|1615.52|1614.02|1614.08|1612.58|1617.71|1616.21|1607.47|1606.97|140162
1560981600000|2019-06-19 22:00:00|1614.01|1612.51|1633.09|1631.59|1635.22|1633.72|1613.9|1612.4|102556
1561068000000|2019-06-20 22:00:00|1633.05|1631.55|1622.48|1620.98|1643.65|1642.15|1622.26|1620.76|0
1561327200000|2019-06-23 22:00:00|1624.34|1622.84|1613.01|1611.51|1636.65|1636.15|1608.95|1608.45|87644
1561413600000|2019-06-24 22:00:00|1612.96|1611.46|1600.79|1599.29|1617.93|1616.43|1599.84|1598.34|74838
1561500000000|2019-06-25 22:00:00|1600.74|1599.24|1600.62|1599.12|1612.05|1611.55|1595.69|1595.19|75644
1561586400000|2019-06-26 22:00:00|1600.58|1599.08|1620.7|1619.2|1621.88|1621.38|1600.58|1599.08|75869
1561672800000|2019-06-27 22:00:00|1620.66|1619.16|1624.87|1623.37|1627.4|1626.9|1614.74|1614.24|75644
1561932000000|2019-06-30 22:00:00|1625.68|1624.18|1643.2|1641.7|1646.38|1645.88|1622.82|1621.32|91074
1562018400000|2019-07-01 22:00:00|1643.25|1641.75|1651.19|1649.69|1651.68|1650.18|1637.95|1636.45|79342
1562104800000|2019-07-02 22:00:00|1651.24|1649.74|1653.2|1651.7|1657.81|1657.31|1641.37|1640.87|73055
1562191200000|2019-07-03 22:00:00|1653.27|1651.77|1653.08|1651.58|1655.37|1654.87|1649.17|1648.32|43984
1562277600000|2019-07-04 22:00:00|1653.11|1651.61|1639.73|1638.23|1654.11|1652.61|1620.44|1619.94|114746
1562536800000|2019-07-07 22:00:00|1642.72|1641.22|1639.94|1638.44|1646.72|1646.22|1630.57|1629.82|76625
1562623200000|2019-07-08 22:00:00|1639.87|1638.37|1630.89|1629.39|1640.56|1639.06|1625.41|1624.91|71813
1562709600000|2019-07-09 22:00:00|1630.87|1629.37|1625.99|1624.49|1637.04|1636.54|1621.4|1620.9|85951
1562796000000|2019-07-10 22:00:00|1625.96|1624.46|1615.41|1613.91|1634.65|1634.15|1609.31|1608.81|79830
1562882400000|2019-07-11 22:00:00|1615.32|1613.82|1626.02|1624.52|1629.76|1629.26|1614.84|1613.34|74522
1563141600000|2019-07-14 22:00:00|1627.12|1625.62|1637.08|1635.58|1639.24|1638.74|1615.83|1615.33|229468
1563228000000|2019-07-15 22:00:00|1637.06|1635.56|1629.49|1627.99|1638.8|1637.3|1620.5|1620|252203
1563314400000|2019-07-16 22:00:00|1629.51|1628.01|1590.2|1588.7|1631.11|1630.61|1589.94|1588.44|228724
1563400800000|2019-07-17 22:00:00|1590.18|1588.68|1582.2|1580.7|1591.76|1590.26|1572.83|1571.33|110628
1563487200000|2019-07-18 22:00:00|1582.22|1580.72|1597.96|1596.46|1608.99|1607.49|1578.22|1576.72|107035
1563746400000|2019-07-21 22:00:00|1608.11|1606.61|1607.48|1605.98|1612.23|1610.73|1598.21|1597.71|70566
1563832800000|2019-07-22 22:00:00|1607.51|1606.01|1627.32|1625.82|1630.79|1629.29|1605.91|1605.41|91991
1563919200000|2019-07-23 22:00:00|1627.37|1625.87|1616.93|1615.43|1630.5|1629|1608.33|1607.83|74349
1564005600000|2019-07-24 22:00:00|1616.95|1615.45|1606.3|1604.8|1626.41|1625.91|1596.52|1596.02|106280
1564092000000|2019-07-25 22:00:00|1606.44|1604.94|1614.22|1612.72|1617.49|1615.99|1605.98|1604.48|56329
1564351200000|2019-07-28 22:00:00|1614.85|1613.35|1615.78|1614.28|1617.6|1617.1|1603.16|1602.66|57064
1564437600000|2019-07-29 22:00:00|1615.74|1614.24|1598.45|1596.95|1619.11|1617.61|1591.51|1590.01|99160
1564524000000|2019-07-30 22:00:00|1598.52|1597.02|1591.07|1589.57|1605.32|1604.28|1582.63|1581.13|72384
1564610400000|2019-07-31 22:00:00|1590.78|1589.28|1586.57|1585.07|1617.97|1617.47|1583.58|1582.08|111098
1564696800000|2019-08-01 22:00:00|1586.7|1585.2|1569.68|1568.18|1590.82|1589.32|1560.61|1559.11|201247
1564956000000|2019-08-04 22:00:00|1561.39|1559.89|1514.12|1512.62|1564.68|1563.18|1513.31|1511.81|169054
1565042400000|2019-08-05 22:00:00|1513.36|1511.86|1532.25|1530.75|1544.57|1544.07|1488.81|1487.31|157793
1565128800000|2019-08-06 22:00:00|1532.14|1530.64|1538.25|1536.75|1542.46|1540.96|1516.43|1515.93|130567
1565215200000|2019-08-07 22:00:00|1538.16|1536.66|1551.92|1550.42|1557.98|1556.48|1533.28|1531.78|112260
1565301600000|2019-08-08 22:00:00|1551.74|1550.24|1541.63|1540.13|1554.94|1553.44|1529.36|1528.52|104459
1565560800000|2019-08-11 22:00:00|1537.79|1536.29|1528.45|1526.95|1551.86|1551.36|1525.89|1524.39|182720
1565647200000|2019-08-12 22:00:00|1528.43|1526.93|1544.02|1542.52|1548.56|1548.06|1509.77|1509.27|344053
1565733600000|2019-08-13 22:00:00|1543.96|1542.46|1492.76|1491.26|1545.6|1544.1|1492.46|1490.96|310509
1565820000000|2019-08-14 22:00:00|1492.62|1491.12|1494.02|1492.52|1510.75|1510.25|1476.5|1475|175265
1565906400000|2019-08-15 22:00:00|1494|1492.5|1521.72|1520.22|1522.62|1521.12|1493.59|1492.09|138297
1566165600000|2019-08-18 22:00:00|1524.9|1523.4|1536.77|1535.27|1540|1539.35|1521.65|1520.15|84901
1566252000000|2019-08-19 22:00:00|1536.69|1535.19|1520.62|1519.12|1546.68|1546.18|1520.25|1518.75|89260
1566338400000|2019-08-20 22:00:00|1520.54|1519.04|1547.35|1545.85|1550.64|1550.14|1519.79|1518.29|86590
1566424800000|2019-08-21 22:00:00|1547.29|1545.79|1539.75|1538.25|1550.55|1549.05|1533.45|1532.95|92935
1566511200000|2019-08-22 22:00:00|1539.81|1538.31|1513.82|1512.32|1549.7|1549.2|1510.61|1509.11|126492
1566770400000|2019-08-25 22:00:00|1495.64|1494.14|1527.17|1525.67|1527.93|1526.43|1494.53|1493.03|115925
1566856800000|2019-08-26 22:00:00|1527.23|1525.73|1529.63|1528.13|1536.94|1535.44|1516.66|1516.16|104713
1566943200000|2019-08-27 22:00:00|1529.61|1528.11|1529.92|1528.42|1535.04|1533.54|1515.23|1514.73|109717
1567029600000|2019-08-28 22:00:00|1529.98|1528.48|1561.61|1560.11|1563.34|1561.84|1523.8|1522.3|121591
1567116000000|2019-08-29 22:00:00|1561.59|1560.09|1582.71|1581.21|1584.9|1583.4|1559.28|1558.43|107271
1567375200000|2019-09-01 22:00:00|1571.48|1569.98|1568.81|1567.31|1583.03|1582.53|1567.31|1565.81|77890
1567461600000|2019-09-02 22:00:00|1568.92|1567.42|1570.18|1568.68|1576.34|1575.84|1563.39|1562.89|95890
1567548000000|2019-09-03 22:00:00|1570.16|1568.66|1584.39|1582.89|1587.16|1586.66|1568.74|1567.24|83624
1567634400000|2019-09-04 22:00:00|1584.41|1582.91|1592.08|1590.58|1599.81|1598.31|1583.84|1582.34|108776
1567720800000|2019-09-05 22:00:00|1592.1|1590.6|1600.7|1599.2|1602.8|1602.3|1592.1|1590.6|80375
1567980000000|2019-09-08 22:00:00|1600.69|1599.19|1609.11|1607.61|1611.06|1610.56|1599.73|1598.23|73274
1568066400000|2019-09-09 22:00:00|1609.13|1607.63|1623.33|1621.83|1626.69|1625.19|1607.08|1605.58|113344
1568152800000|2019-09-10 22:00:00|1623.29|1621.79|1640.83|1639.33|1641.83|1640.33|1620.38|1618.88|95740
1568239200000|2019-09-11 22:00:00|1640.89|1639.39|1651.12|1649.62|1656.51|1656.01|1640.53|1639.03|150337
1568325600000|2019-09-12 22:00:00|1651.24|1649.74|1661.4|1659.9|1665.48|1664.48|1650.84|1649.34|97007
1568584800000|2019-09-15 22:00:00|1663.82|1660.82|1657.28|1655.78|1665.92|1662.92|1650.66|1649.16|178929
1568671200000|2019-09-16 22:00:00|1657.26|1655.76|1650.08|1648.58|1658.76|1657.26|1638.76|1638.26|292063
1568757600000|2019-09-17 22:00:00|1650.12|1648.62|1657.81|1656.31|1661.78|1661.28|1647.05|1645.94|185758
1568844000000|2019-09-18 22:00:00|1657.85|1656.35|1661.8|1660.3|1669.06|1667.56|1651.15|1650.65|97268
1568930400000|2019-09-19 22:00:00|1661.76|1660.26|1657.44|1655.94|1670.62|1670.12|1656.15|1654.65|90760
1569189600000|2019-09-22 22:00:00|1663.74|1662.24|1637.33|1635.83|1666.96|1665.46|1630.27|1629.77|123677
1569276000000|2019-09-23 22:00:00|1637.38|1635.88|1625.01|1623.51|1644.61|1644.11|1622.19|1620.69|82009
1569362400000|2019-09-24 22:00:00|1624.97|1623.47|1623.8|1622.3|1630.57|1629.07|1604.18|1603.68|106557
1569448800000|2019-09-25 22:00:00|1623.78|1622.28|1636.97|1635.47|1638.58|1637.08|1615.18|1614.68|79331
1569535200000|2019-09-26 22:00:00|1636.99|1635.49|1642.81|1641.31|1648.85|1647.35|1632.17|1630.67|67928
1569794400000|2019-09-29 22:00:00|1646.68|1645.18|1650.5|1649|1652.56|1652.06|1641.08|1639.58|85993
1569880800000|2019-09-30 22:00:00|1650.46|1648.96|1631.21|1629.71|1659.57|1659.07|1628.51|1627.01|127815
1569967200000|2019-10-01 22:00:00|1631.25|1629.75|1588.71|1587.21|1634.45|1632.95|1586.05|1584.55|137208
1570053600000|2019-10-02 22:00:00|1588.73|1587.23|1597|1595.5|1605.89|1605.39|1573.9|1573.4|147934
1570140000000|2019-10-03 22:00:00|1597.02|1595.52|1601.81|1600.31|1601.96|1600.46|1581.61|1581.11|125084
1570399200000|2019-10-06 22:00:00|1595.94|1594.44|1613.38|1611.88|1622.09|1620.59|1591.29|1590.79|99732
1570485600000|2019-10-07 22:00:00|1613.27|1611.77|1599.87|1598.37|1623.78|1623.28|1596.6|1596.1|106298
1570572000000|2019-10-08 22:00:00|1599.89|1598.39|1626.91|1625.41|1629.19|1627.69|1597.61|1596.11|100768
1570658400000|2019-10-09 22:00:00|1626.93|1625.43|1633.92|1632.42|1636.8|1635.3|1606.56|1606.06|118970
1570744800000|2019-10-10 22:00:00|1633.88|1632.38|1649.39|1647.89|1658.5|1657|1628.77|1628.05|118696
1571004000000|2019-10-13 22:00:00|1649.27|1647.77|1652.29|1650.79|1654.52|1653.32|1640.03|1639.53|218481
1571090400000|2019-10-14 22:00:00|1652.33|1650.83|1671.45|1669.95|1675.45|1674.95|1652.33|1650.83|326367
1571176800000|2019-10-15 22:00:00|1671.49|1669.99|1676.73|1675.23|1681.49|1680.99|1667.45|1666.25|248448
1571263200000|2019-10-16 22:00:00|1676.75|1675.25|1682.25|1680.75|1693.59|1693.09|1673.6|1672.1|167885
1571349600000|2019-10-17 22:00:00|1682.21|1680.71|1701.37|1699.87|1701.96|1700.46|1675.72|1674.72|139115
1571608800000|2019-10-20 22:00:00|1699|1697.5|1724.75|1723.25|1725.29|1724.79|1697.25|1696.75|136531
1571695200000|2019-10-21 22:00:00|1724.77|1723.27|1719.72|1718.22|1735.41|1734.91|1718.83|1717.33|100100
1571781600000|2019-10-22 22:00:00|1719.87|1718.37|1728.91|1727.41|1729.39|1727.89|1712.85|1712.35|91836
1571868000000|2019-10-23 22:00:00|1729.02|1727.52|1733.41|1731.91|1738.27|1737.51|1720.2|1719.7|97467
1571954400000|2019-10-24 22:00:00|1733.5|1732|1747.88|1746.38|1749.72|1748.22|1732.1|1730.6|83200
1572217200000|2019-10-27 23:00:00|1750.03|1748.53|1760.36|1758.86|1761.71|1761.21|1746.5|1746|97866
1572303600000|2019-10-28 23:00:00|1760.34|1758.84|1737.19|1735.69|1762.36|1760.86|1736.6|1735.1|118196
1572390000000|2019-10-29 23:00:00|1737.17|1735.67|1752.54|1751.04|1754.65|1753.15|1733.96|1732.46|90743
1572476400000|2019-10-30 23:00:00|1752.55|1751.05|1735.34|1733.84|1754.74|1753.24|1728.27|1727.77|112360
1572562800000|2019-10-31 23:00:00|1735.36|1733.86|1746.19|1744.69|1747.79|1746.29|1733.97|1733.47|26641
1572822000000|2019-11-03 23:00:00|1748.51|1747.01|1770.31|1768.81|1772.24|1771.08|1743.28|1742.78|117168
1572908400000|2019-11-04 23:00:00|1770.38|1768.88|1767.35|1765.85|1777.33|1775.83|1759.61|1759.11|81233
1572994800000|2019-11-05 23:00:00|1767.39|1765.89|1765.46|1763.96|1778.42|1777.92|1759.07|1757.57|73725
1573081200000|2019-11-06 23:00:00|1765.5|1764|1762.99|1761.49|1780.13|1779.63|1760.45|1758.95|79404
1573167600000|2019-11-07 23:00:00|1763.03|1761.53|1775.98|1774.48|1776.19|1774.69|1755.98|1754.48|102677
1573426800000|2019-11-10 23:00:00|1774.08|1772.58|1767.56|1766.06|1774.35|1772.85|1756.94|1756.44|172396
1573513200000|2019-11-11 23:00:00|1767.58|1766.08|1773.26|1771.76|1777.67|1776.92|1758.36|1757.86|308958
1573599600000|2019-11-12 23:00:00|1773.32|1771.82|1769.17|1767.67|1774.11|1772.61|1752.75|1752.25|255781
1573686000000|2019-11-13 23:00:00|1769.15|1767.65|1762.81|1761.31|1771.55|1770.05|1755.48|1754.98|81157
1573772400000|2019-11-14 23:00:00|1762.79|1761.29|1758.41|1756.91|1772.72|1771.22|1742.86|1742.36|107676
1574031600000|2019-11-17 23:00:00|1757.1|1755.6|1749.58|1748.08|1763.8|1763.3|1741.25|1740.75|81269
1574118000000|2019-11-18 23:00:00|1749.6|1748.1|1741.06|1739.56|1758.73|1758.23|1739.2|1738.7|91708
1574204400000|2019-11-19 23:00:00|1741.02|1739.52|1722.52|1721.02|1741.92|1740.42|1718.49|1716.99|92516
1574290800000|2019-11-20 23:00:00|1722.11|1720.61|1722.04|1720.54|1724.38|1723.2|1710.69|1710.19|102282
1574377200000|2019-11-21 23:00:00|1722.1|1720.6|1731.71|1730.21|1732.21|1731.71|1717.71|1717.21|78746
1574636400000|2019-11-24 23:00:00|1734.01|1732.51|1745.57|1744.07|1746.54|1745.04|1732.16|1731.66|70483
1574722800000|2019-11-25 23:00:00|1745.55|1744.05|1745.8|1744.3|1751.89|1750.39|1730.73|1730.23|70096
1574809200000|2019-11-26 23:00:00|1745.78|1744.28|1741.5|1740|1749.62|1749.12|1735.37|1734.87|77474
1574895600000|2019-11-27 23:00:00|1741.52|1740.02|1737.95|1736.45|1741.64|1740.14|1729.3|1728.8|46736
1574982000000|2019-11-28 23:00:00|1737.97|1736.47|1728.44|1726.94|1738.46|1737.08|1720.91|1720.41|70973
1575241200000|2019-12-01 23:00:00|1730.28|1728.78|1708.82|1707.32|1744.77|1744.27|1704.23|1703.48|145744
1575327600000|2019-12-02 23:00:00|1708.93|1707.43|1705.42|1703.92|1722.23|1721.73|1692.91|1692.41|162026
1575414000000|2019-12-03 23:00:00|1705.44|1703.94|1728.39|1726.89|1730.86|1729.36|1697.47|1696.09|114938
1575500400000|2019-12-04 23:00:00|1728.41|1726.91|1724.26|1722.76|1736.15|1735.65|1719.19|1717.69|74359
1575586800000|2019-12-05 23:00:00|1724.24|1722.74|1742.45|1740.95|1744.72|1743.27|1723.79|1722.29|71769
1575846000000|2019-12-08 23:00:00|1742.51|1741.01|1737.34|1735.84|1751.3|1750.8|1736.18|1734.68|68002
1575932400000|2019-12-09 23:00:00|1737.38|1735.88|1737.19|1735.69|1742.24|1741.74|1714.36|1713.86|131223
1576018800000|2019-12-10 23:00:00|1737.06|1735.56|1741.99|1740.49|1744.06|1743.56|1723.67|1723.17|120287
1576105200000|2019-12-11 23:00:00|1741.97|1740.47|1765.35|1763.85|1767.65|1766.15|1732.25|1731.75|119258
1576191600000|2019-12-12 23:00:00|1765.77|1764.27|1772.93|1771.43|1783.97|1782.47|1764.85|1764.27|154205
1576450800000|2019-12-15 23:00:00|1775.02|1773.52|1788.43|1786.93|1789.93|1788.43|1767.68|1767.18|202781
1576537200000|2019-12-16 23:00:00|1788.36|1786.86|1788.8|1787.3|1792.8|1792.11|1781.92|1781.42|287760
1576623600000|2019-12-17 23:00:00|1788.78|1787.28|1787.64|1786.14|1796.32|1795.82|1782.75|1782.25|204016
1576710000000|2019-12-18 23:00:00|1787.66|1786.16|1786.95|1785.45|1794.13|1793.63|1779.88|1779.38|88698
1576796400000|2019-12-19 23:00:00|1787.01|1785.51|1793.49|1791.99|1796.87|1795.37|1781.8|1780.3|87753
1577055600000|2019-12-22 23:00:00|1794.53|1793.03|1794.16|1792.66|1800.97|1800.47|1790.59|1789.09|57721
1577142000000|2019-12-23 23:00:00|1794.18|1792.68|1793.56|1792.06|1795.93|1794.43|1791.32|1789.82|0
1577314800000|2019-12-25 23:00:00|1794.1|1792.6|1802.76|1801.26|1803.94|1802.44|1793.72|1792.22|0
1577401200000|2019-12-26 23:00:00|1802.74|1801.24|1791.39|1789.89|1806.24|1804.74|1790.97|1789.47|63583
1577660400000|2019-12-29 23:00:00|1792.9|1791.4|1765.8|1764.3|1798.97|1798.47|1764.67|1763.17|72412
1577746800000|2019-12-30 23:00:00|1765.78|1764.28|1771.52|1770.02|1771.94|1770.44|1760.62|1759.12|0
1577919600000|2020-01-01 23:00:00|1771.28|1769.78|1816.57|1815.07|1818.41|1816.91|1770.9|1769.4|122973
1578006000000|2020-01-02 23:00:00|1816.53|1815.03|1780.45|1778.95|1817.65|1816.15|1778.79|1778.12|120357
1578265200000|2020-01-05 23:00:00|1772.7|1771.2|1776.87|1775.37|1780.45|1778.95|1759.39|1757.89|0
1578351600000|2020-01-06 23:00:00|1776.94|1775.44|1788.17|1786.67|1806.57|1806.07|1776.27|1774.77|119234
1578438000000|2020-01-07 23:00:00|1788.04|1786.54|1803.4|1801.9|1807.26|1805.76|1764.77|1763.27|99300
1578524400000|2020-01-08 23:00:00|1803.53|1802.03|1798.18|1796.68|1813.39|1812.89|1792.69|1791.19|90334
1578610800000|2020-01-09 23:00:00|1798.22|1796.72|1778.37|1776.87|1801.88|1800.38|1777.35|1775.85|76934
1578870000000|2020-01-12 23:00:00|1781.62|1780.12|1793.92|1792.42|1798.27|1797.77|1780.15|1778.65|222236
1578956400000|2020-01-13 23:00:00|1793.94|1792.44|1796.5|1795|1798.09|1796.59|1772.6|1772.1|282930
1579042800000|2020-01-14 23:00:00|1796.52|1795.02|1786.28|1784.78|1796.97|1795.47|1780.97|1780.47|171160
1579129200000|2020-01-15 23:00:00|1786.32|1784.82|1815.07|1813.57|1815.51|1814.01|1786.3|1784.8|115695
1579215600000|2020-01-16 23:00:00|1815.05|1813.55|1825.83|1824.33|1832.46|1831.96|1814.59|1813.09|114972
1579474800000|2020-01-19 23:00:00|1825.58|1824.08|1821.69|1820.19|1829.4|1828.77|1819.96|1819.46|58800
1579561200000|2020-01-20 23:00:00|1821.72|1820.22|1823.97|1822.47|1830.24|1828.74|1800.47|1799.97|90870
1579647600000|2020-01-21 23:00:00|1824.05|1822.55|1807.55|1806.05|1835.91|1834.41|1805.97|1804.47|100443
1579734000000|2020-01-22 23:00:00|1807.51|1806.01|1809.86|1808.36|1812.87|1811.37|1790.91|1790.41|91928
1579820400000|2020-01-23 23:00:00|1809.9|1808.4|1801.98|1800.48|1820.83|1820.33|1799.49|1797.99|91072
1580079600000|2020-01-26 23:00:00|1789.31|1787.81|1768.68|1767.18|1794.08|1793.58|1766.57|1765.07|134691
1580166000000|2020-01-27 23:00:00|1768.58|1767.08|1791.3|1789.8|1792.63|1791.57|1764.11|1763.61|150139
1580252400000|2020-01-28 23:00:00|1791.17|1789.67|1787.66|1786.16|1798.91|1798.41|1783.58|1782.08|90741
1580338800000|2020-01-29 23:00:00|1787.72|1786.22|1802.96|1801.46|1805.78|1805.28|1776.69|1775.19|156385
1580425200000|2020-01-30 23:00:00|1802.78|1801.28|1778.11|1776.61|1806.82|1806.32|1770.39|1768.89|112064
1580684400000|2020-02-02 23:00:00|1780.07|1778.57|1778.13|1776.63|1794.68|1793.18|1774.1|1773.6|117086
1580770800000|2020-02-03 23:00:00|1778.06|1776.56|1819.56|1818.06|1823.41|1821.91|1773.97|1772.47|118601
1580857200000|2020-02-04 23:00:00|1819.54|1818.04|1851.76|1850.26|1854.35|1853.85|1811.43|1809.93|154667
1580943600000|2020-02-05 23:00:00|1851.88|1850.38|1856.18|1854.68|1864.5|1864|1844.16|1843.66|100610
1581030000000|2020-02-06 23:00:00|1856.29|1854.79|1843.35|1841.85|1856.91|1856.03|1841.77|1841.27|91970
1581289200000|2020-02-09 23:00:00|1844.4|1842.9|1864.3|1862.8|1864.86|1863.36|1833.96|1832.46|73828
1581375600000|2020-02-10 23:00:00|1864.21|1862.71|1884.38|1882.88|1888.11|1886.61|1863.04|1861.54|96149
1581462000000|2020-02-11 23:00:00|1884.52|1883.02|1894.5|1893|1895.22|1893.72|1879.74|1879.24|102111
1581548400000|2020-02-12 23:00:00|1894.56|1893.06|1885.6|1884.1|1895.69|1894.19|1864.23|1863.73|111033
1581634800000|2020-02-13 23:00:00|1885.67|1884.17|1887.06|1885.56|1892.54|1892.04|1880.19|1878.69|84245
1581894000000|2020-02-16 23:00:00|1890.45|1888.95|1883.74|1882.24|1898.62|1898.12|1883.74|1882.24|147330
1581980400000|2020-02-17 23:00:00|1882.97|1881.47|1885.52|1884.02|1889.74|1889.24|1869.51|1869.01|335975
1582066800000|2020-02-18 23:00:00|1885.5|1884|1902.59|1901.09|1904.7|1903.2|1884.91|1883.41|221678
1582153200000|2020-02-19 23:00:00|1902.82|1901.32|1895.66|1894.16|1907.86|1906.36|1888.78|1887.28|108174
1582239600000|2020-02-20 23:00:00|1895.61|1894.11|1876.22|1874.72|1896.7|1895.32|1870.8|1870.3|149996
1582498800000|2020-02-23 23:00:00|1860.28|1858.78|1788.94|1787.44|1860.4|1858.9|1784.4|1782.9|251077
1582585200000|2020-02-24 23:00:00|1788.71|1787.21|1750.29|1748.79|1813.2|1812.7|1742.89|1741.39|230166
1582671600000|2020-02-25 23:00:00|1750.31|1748.81|1753.34|1751.84|1796.21|1794.71|1709.33|1708.83|373832
1582758000000|2020-02-26 23:00:00|1753.36|1751.86|1679.21|1677.71|1763.45|1761.95|1674.77|1673.27|381280
1582844400000|2020-02-27 23:00:00|1679.27|1677.77|1702.13|1700.63|1705.83|1704.33|1645.93|1645.43|466727
1583103600000|2020-03-01 23:00:00|1612.83|1610.63|1695.69|1694.19|1711.91|1711.41|1611.28|1609.08|377565
1583190000000|2020-03-02 23:00:00|1696.12|1694.62|1667.59|1666.09|1732.88|1732.38|1664.36|1662.86|337884
1583276400000|2020-03-03 23:00:00|1667.47|1665.97|1725.23|1723.73|1735.63|1734.13|1661.83|1660.33|203289
1583362800000|2020-03-04 23:00:00|1725.11|1723.61|1662.96|1661.46|1726.86|1725.36|1653.78|1652.28|209063
1583449200000|2020-03-05 23:00:00|1663.01|1661.51|1625.88|1624.38|1672.97|1671.47|1608.49|1606.99|265852
1583622000000|2020-03-07 23:00:00|1564.51|1562.31|1555.83|1553.63|1570.51|1568.31|1547.75|1545.55|0
1583708400000|2020-03-08 23:00:00|1555.92|1553.72|1510.59|1508.59|1570.19|1568.62|1464.79|1462.79|385397
1583794800000|2020-03-09 23:00:00|1510.56|1508.56|1560.56|1559.06|1604.97|1604.47|1509.23|1507.23|339088
1583881200000|2020-03-10 23:00:00|1560.62|1559.12|1505.82|1504.32|1565.87|1564.37|1476.82|1475.32|338747
1583967600000|2020-03-11 23:00:00|1505.81|1504.31|1326.43|1324.43|1505.81|1504.31|1299.34|1297.34|629354
1584054000000|2020-03-12 23:00:00|1326.44|1324.44|1433.58|1431.58|1473.2|1472.2|1292.58|1290.58|575841
1584226800000|2020-03-14 23:00:00|1395.58|1393.58|1368.06|1366.06|1403.7|1401.7|1368.01|1366.01|0
1584313200000|2020-03-15 23:00:00|1369.26|1367.26|1320.99|1317.99|1375.38|1373.38|1261.62|1260.62|489950
1584399600000|2020-03-16 23:00:00|1320.98|1317.98|1357.64|1355.64|1389.17|1387.17|1296.47|1294.47|514398
1584486000000|2020-03-17 23:00:00|1357.63|1355.63|1364.11|1362.11|1376.43|1374.43|1292.1|1290.1|310848
1584572400000|2020-03-18 23:00:00|1364.07|1362.07|1363.27|1361.27|1415.57|1413.57|1267.09|1265.09|201311
1584658800000|2020-03-19 23:00:00|1363.11|1361.11|1318.33|1316.33|1439.24|1437.24|1312.86|1310.86|251130
1584831600000|2020-03-21 23:00:00|1273.54|1271.54|1261.84|1259.84|1274.42|1272.42|1259.43|1257.43|0
1584918000000|2020-03-22 23:00:00|1262.24|1260.24|1325.6|1323.6|1354.37|1353.37|1261.46|1259.46|273984
1585004400000|2020-03-23 23:00:00|1325.59|1323.59|1409.26|1407.26|1417.49|1415.49|1314|1312|241339
1585090800000|2020-03-24 23:00:00|1409.23|1407.23|1428.71|1426.71|1465.69|1463.69|1363.1|1362.1|261487
1585177200000|2020-03-25 23:00:00|1428.73|1426.73|1476.57|1474.77|1488.44|1486.64|1397.47|1395.47|191067
1585263600000|2020-03-26 23:00:00|1476.58|1474.78|1412.02|1410.22|1491.46|1489.66|1405.93|1405.13|149966
1585519200000|2020-03-29 22:00:00|1390.72|1388.92|1457.96|1456.16|1461.65|1459.85|1388.11|1386.31|133404
1585605600000|2020-03-30 22:00:00|1458.03|1456.23|1463.53|1461.73|1487.46|1485.66|1445.56|1444.42|160569
1585692000000|2020-03-31 22:00:00|1463.42|1461.62|1402.6|1400.8|1463.42|1461.62|1396.47|1394.67|147333
1585778400000|2020-04-01 22:00:00|1402.87|1401.07|1427.44|1425.64|1440.96|1440.16|1400.28|1399.48|150098
1585864800000|2020-04-02 22:00:00|1427.42|1425.62|1403.32|1401.52|1433.49|1431.69|1390.39|1388.59|106605
1586124000000|2020-04-05 22:00:00|1419.31|1417.51|1478.54|1476.74|1487.01|1485.21|1412.73|1410.93|136469
1586210400000|2020-04-06 22:00:00|1478.42|1476.62|1487.93|1486.33|1522.88|1521.28|1464.8|1463|167719
1586296800000|2020-04-07 22:00:00|1488.23|1486.63|1508.77|1507.17|1514.48|1512.88|1482.13|1480.53|114845
1586383200000|2020-04-08 22:00:00|1508.63|1507.03|1533.04|1531.44|1535.32|1533.72|1486.91|1485.31|50711
1586728800000|2020-04-12 22:00:00|1535.64|1534.04|1525.33|1523.73|1537.52|1535.92|1502.88|1501.28|0
1586815200000|2020-04-13 22:00:00|1525.39|1523.79|1534.87|1533.27|1543.46|1541.86|1513.8|1513.2|276352
1586901600000|2020-04-14 22:00:00|1534.93|1533.33|1478.04|1476.44|1535.14|1534.54|1476.97|1475.37|251602
1586988000000|2020-04-15 22:00:00|1478.06|1476.46|1517.24|1515.64|1523.55|1521.95|1468.64|1467.04|112009
1587074400000|2020-04-16 22:00:00|1518.05|1516.45|1551.44|1549.84|1553.87|1552.27|1516.4|1514.8|275128
1587333600000|2020-04-19 22:00:00|1545.05|1543.45|1526.01|1524.51|1558.9|1557.3|1517.88|1517.28|96716
1587420000000|2020-04-20 22:00:00|1525.75|1524.25|1491.01|1489.51|1537.1|1535.6|1475.78|1474.28|104169
1587506400000|2020-04-21 22:00:00|1491.35|1489.85|1525.63|1524.13|1532.56|1531.06|1481.69|1480.19|117757
1587592800000|2020-04-22 22:00:00|1525.47|1523.97|1516.21|1514.71|1547.66|1547.16|1512.71|1512.21|109790
1587679200000|2020-04-23 22:00:00|1515.83|1514.33|1531.04|1529.54|1533.99|1532.49|1504.75|1503.25|93922
1587938400000|2020-04-26 22:00:00|1535.05|1533.55|1544.45|1542.95|1549.7|1548.2|1524.6|1523.1|72951
1588024800000|2020-04-27 22:00:00|1544.56|1543.06|1563.03|1561.53|1571.82|1571.32|1534.08|1532.58|113435
1588111200000|2020-04-28 22:00:00|1563.89|1562.39|1608.19|1606.69|1610.02|1608.52|1559.71|1559.21|143736
1588197600000|2020-04-29 22:00:00|1607.98|1606.48|1545.18|1543.68|1622.35|1620.85|1545.1|1543.6|85851
1588284000000|2020-04-30 22:00:00|1544.61|1543.11|1532.66|1531.16|1548.58|1547.08|1522.58|1521.08|0
1588543200000|2020-05-03 22:00:00|1518.92|1517.42|1516.14|1514.64|1536.64|1535.14|1503.7|1502.2|142837
1588629600000|2020-05-04 22:00:00|1516.24|1514.74|1526.53|1525.03|1543.17|1541.67|1515.31|1514.1|128906
1588716000000|2020-05-05 22:00:00|1526.43|1524.93|1512.63|1511.13|1542.8|1541.3|1510.78|1509.28|101890
1588802400000|2020-05-06 22:00:00|1512.53|1511.03|1545.12|1543.62|1545.45|1543.95|1507.16|1505.66|90841
1588888800000|2020-05-07 22:00:00|1545.06|1543.56|1569.81|1568.31|1570.74|1569.24|1544.33|1542.83|72551
1589148000000|2020-05-10 22:00:00|1565.91|1564.41|1560.48|1558.98|1578.63|1577.13|1542.41|1541.91|156790
1589234400000|2020-05-11 22:00:00|1560.54|1559.04|1538.03|1536.53|1573.18|1572.68|1535.86|1534.36|218473
1589320800000|2020-05-12 22:00:00|1538.05|1536.55|1526.13|1524.63|1554.89|1553.39|1510.6|1509.1|268386
1589407200000|2020-05-13 22:00:00|1526.33|1524.83|1497.27|1495.77|1528.58|1527.08|1462.48|1461.98|145725
1589493600000|2020-05-14 22:00:00|1497.13|1495.63|1500.89|1499.39|1506.79|1506.29|1482.16|1481.66|153056
1589752800000|2020-05-17 22:00:00|1500.64|1499.14|1568.99|1567.49|1577.5|1576|1498.17|1496.67|108306
1589839200000|2020-05-18 22:00:00|1569.09|1567.59|1542.98|1541.48|1588.11|1586.61|1542.36|1540.86|158353
1589925600000|2020-05-19 22:00:00|1542.7|1541.2|1576.42|1574.92|1579.81|1578.31|1538.16|1537.66|60277
1590012000000|2020-05-20 22:00:00|1576.52|1575.02|1559.6|1558.1|1578.71|1577.21|1555.57|1554.07|0
1590098400000|2020-05-21 22:00:00|1559.52|1558.02|1564.09|1562.59|1567.63|1566.13|1533.42|1532.92|101484
1590357600000|2020-05-24 22:00:00|1562.62|1561.12|1591.78|1590.28|1592.45|1591.88|1559.87|1558.37|59335
1590444000000|2020-05-25 22:00:00|1591.73|1590.23|1602.28|1600.78|1612.13|1610.63|1586.66|1585.16|109140
1590530400000|2020-05-26 22:00:00|1602.22|1600.72|1633.18|1631.68|1635.52|1634.02|1596.98|1595.48|139235
1590616800000|2020-05-27 22:00:00|1633.02|1631.52|1651.96|1650.46|1664.29|1662.79|1628.89|1627.39|123436
1590703200000|2020-05-28 22:00:00|1651.85|1650.35|1653.45|1651.95|1653.78|1652.28|1625.45|1624.95|114988
1590962400000|2020-05-31 22:00:00|1635.46|1633.96|1658.37|1656.87|1660.22|1658.72|1628.34|1626.84|81295
1591048800000|2020-06-01 22:00:00|1658.28|1656.78|1674.24|1672.74|1679.26|1678.76|1649.13|1647.63|101813
1591135200000|2020-06-02 22:00:00|1674.28|1672.78|1713.18|1711.68|1717.43|1715.93|1672.31|1670.81|99962
1591221600000|2020-06-03 22:00:00|1713.2|1711.7|1699.59|1698.09|1718.56|1717.06|1689.73|1689.08|116269
1591308000000|2020-06-04 22:00:00|1699.55|1698.05|1720.12|1718.62|1733.25|1731.85|1695.9|1694.4|112089
1591567200000|2020-06-07 22:00:00|1726.41|1724.91|1726.42|1724.92|1735.15|1733.65|1709.92|1709.42|90290
1591653600000|2020-06-08 22:00:00|1726.56|1725.06|1702.82|1701.32|1728.18|1726.68|1682.01|1681.51|114038
1591740000000|2020-06-09 22:00:00|1702.85|1701.35|1683.54|1682.04|1717.29|1716.79|1682.99|1681.49|122971
1591826400000|2020-06-10 22:00:00|1683.52|1682.02|1592.43|1590.93|1687.13|1685.63|1582.46|1580.96|164507
1591912800000|2020-06-11 22:00:00|1592.26|1590.76|1615.23|1613.73|1634.53|1634.03|1586.66|1585.16|161403
1592172000000|2020-06-14 22:00:00|1599.18|1597.68|1633.68|1632.18|1634.47|1632.97|1565.84|1564.34|352771
1592258400000|2020-06-15 22:00:00|1633.75|1632.25|1672.19|1670.69|1681.31|1679.81|1629.8|1628.3|259324
1592344800000|2020-06-16 22:00:00|1671.81|1670.31|1671.14|1669.64|1689.19|1688.69|1661.11|1659.61|108856
1592431200000|2020-06-17 22:00:00|1670.96|1669.46|1667.69|1666.19|1677.41|1676.91|1646.67|1645.17|100960
1592517600000|2020-06-18 22:00:00|1667.6|1666.1|1648.49|1646.99|1694.75|1693.25|1647.47|1645.97|0
1592776800000|2020-06-21 22:00:00|1638.76|1637.26|1667.59|1666.09|1672.47|1670.97|1632.22|1630.72|92668
1592863200000|2020-06-22 22:00:00|1667.72|1666.22|1671.24|1669.74|1695.01|1694.51|1642.24|1640.74|89571
1592949600000|2020-06-23 22:00:00|1671.26|1669.76|1648.24|1646.74|1682.11|1681.61|1633.94|1632.44|98040
1593036000000|2020-06-24 22:00:00|1647.99|1646.49|1672.84|1671.34|1677.01|1675.51|1625.81|1625.31|113292
1593122400000|2020-06-25 22:00:00|1672.7|1671.2|1661.41|1659.91|1690.51|1690.01|1653.69|1652.19|90812
1593381600000|2020-06-28 22:00:00|1652.91|1651.41|1680.74|1679.24|1682.09|1680.59|1647.51|1646.01|79273
1593468000000|2020-06-29 22:00:00|1680.71|1679.21|1671.34|1669.84|1687.23|1685.73|1653.2|1652.7|84650
1593554400000|2020-06-30 22:00:00|1671.36|1669.86|1679.76|1678.26|1689.61|1689.11|1656.93|1656.43|128315
1593640800000|2020-07-01 22:00:00|1679.83|1678.33|1699.06|1697.56|1706.38|1704.88|1673.75|1672.25|99199
1593727200000|2020-07-02 22:00:00|1699.03|1697.53|1702.37|1700.87|1710.96|1710.46|1691.22|1690.72|74416
1593986400000|2020-07-05 22:00:00|1707.07|1705.57|1731.82|1730.32|1734.6|1733.1|1706.57|1705.07|99416
1594072800000|2020-07-06 22:00:00|1731.96|1730.46|1706.97|1705.47|1743.93|1742.43|1705.15|1703.65|89982
1594159200000|2020-07-07 22:00:00|1706.95|1705.45|1729.43|1727.93|1730.74|1729.24|1701.11|1699.61|77105
1594245600000|2020-07-08 22:00:00|1729.61|1728.11|1704.82|1703.32|1735.43|1733.93|1695.08|1693.68|76136
1594332000000|2020-07-09 22:00:00|1704.87|1703.37|1725.79|1724.29|1726.86|1725.36|1687.01|1685.51|86762
1594591200000|2020-07-12 22:00:00|1730.99|1729.49|1721.27|1719.77|1749.96|1748.46|1714.84|1713.34|184127
1594677600000|2020-07-13 22:00:00|1721.48|1719.98|1756.99|1755.49|1761.78|1760.28|1717.49|1715.99|265988
1594764000000|2020-07-14 22:00:00|1756.71|1755.21|1767.77|1766.27|1773.98|1772.48|1742.59|1742.09|232268
1594850400000|2020-07-15 22:00:00|1767.91|1766.41|1754.81|1753.31|1771.28|1769.78|1748.7|1748.2|89741
1594936800000|2020-07-16 22:00:00|1754.97|1753.47|1772.92|1771.42|1779.17|1778.67|1753.64|1752.14|91238
1595196000000|2020-07-19 22:00:00|1776.18|1774.68|1789.12|1787.62|1792.95|1791.45|1762.35|1760.85|85792
1595282400000|2020-07-20 22:00:00|1789.1|1787.6|1769.35|1767.85|1806.29|1804.79|1765.58|1764.08|98756
1595368800000|2020-07-21 22:00:00|1769.39|1767.89|1790.72|1789.22|1795.01|1793.51|1765.31|1764.81|74808
1595455200000|2020-07-22 22:00:00|1790.83|1789.33|1768.88|1767.38|1795.99|1794.49|1762.5|1761|58746
1595541600000|2020-07-23 22:00:00|1768.95|1767.45|1747.58|1746.08|1774.61|1773.11|1739.98|1739.48|82887
1595800800000|2020-07-26 22:00:00|1752.47|1750.97|1765.62|1764.12|1766.54|1765.04|1744.19|1742.69|54850
1595887200000|2020-07-27 22:00:00|1765.65|1764.15|1753.85|1752.35|1773.03|1771.53|1744.56|1744.06|70095
1595973600000|2020-07-28 22:00:00|1753.94|1752.44|1769.06|1767.56|1770.67|1769.17|1746.49|1744.99|44114
1596060000000|2020-07-29 22:00:00|1769.1|1767.6|1744.91|1743.41|1769.73|1768.23|1711.71|1711.21|113022
1596146400000|2020-07-30 22:00:00|1745.03|1743.53|1713.5|1712|1747.48|1745.98|1694.79|1693.29|104987
1596405600000|2020-08-02 22:00:00|1711.3|1709.8|1746.15|1744.65|1751.81|1751.31|1701.79|1701.29|92707
1596492000000|2020-08-03 22:00:00|1746.24|1744.74|1737.34|1735.84|1757.81|1757.31|1726.36|1725.86|86127
1596578400000|2020-08-04 22:00:00|1737.43|1735.93|1741.18|1739.68|1751.72|1751.22|1731.23|1729.73|59940
1596664800000|2020-08-05 22:00:00|1741.12|1739.62|1744.62|1743.12|1751.59|1750.83|1729.81|1729.31|74585
1596751200000|2020-08-06 22:00:00|1744.55|1743.05|1750.25|1748.75|1751.45|1749.95|1729.06|1727.56|62348
1597010400000|2020-08-09 22:00:00|1746.72|1745.22|1754.42|1752.92|1757.5|1756|1739.73|1739.23|63077
1597096800000|2020-08-10 22:00:00|1754.22|1752.72|1778.17|1776.67|1793.21|1792.71|1752.47|1750.97|107803
1597183200000|2020-08-11 22:00:00|1778.48|1776.98|1782.26|1780.76|1791.33|1790.83|1771.98|1770.48|87916
1597269600000|2020-08-12 22:00:00|1782.13|1780.63|1782.4|1780.9|1796.49|1795.99|1776.83|1775.33|62772
1597356000000|2020-08-13 22:00:00|1782.37|1780.87|1747.48|1745.98|1788.74|1787.24|1742.96|1741.46|145364
1597615200000|2020-08-16 22:00:00|1749.1|1747.6|1774.56|1773.06|1775.41|1774.01|1748.3|1746.8|153999
1597701600000|2020-08-17 22:00:00|1774.52|1773.02|1763.05|1761.55|1781.4|1780.9|1755.33|1754.83|230915
1597788000000|2020-08-18 22:00:00|1763.07|1761.57|1768.06|1766.56|1779.62|1778.22|1751.26|1750.76|161428
1597874400000|2020-08-19 22:00:00|1768.04|1766.54|1757.48|1755.98|1768.13|1766.63|1742.78|1742.28|137354
1597960800000|2020-08-20 22:00:00|1757.52|1756.02|1759.29|1757.79|1766.95|1766.44|1738.12|1737.62|97850
1598220000000|2020-08-23 22:00:00|1762.91|1761.41|1789.02|1787.52|1793.25|1792.75|1758.32|1756.82|89996
1598306400000|2020-08-24 22:00:00|1789.08|1787.58|1792.88|1791.38|1807.62|1807.12|1779.94|1778.44|91585
1598392800000|2020-08-25 22:00:00|1792.92|1791.42|1805.05|1803.55|1807.04|1805.54|1776.23|1775.73|68679
1598479200000|2020-08-26 22:00:00|1805.02|1803.52|1796.23|1794.73|1805.82|1805.32|1788|1786.5|71766
1598565600000|2020-08-27 22:00:00|1796.38|1794.88|1783.8|1782.3|1807.91|1806.41|1770.41|1769.91|89142
1598824800000|2020-08-30 22:00:00|1785.77|1784.27|1765.15|1763.65|1795.45|1793.95|1763.61|1762.11|64839
1598911200000|2020-08-31 22:00:00|1765.02|1763.52|1775.46|1773.96|1787.33|1786.83|1756.52|1756.02|96529
1598997600000|2020-09-01 22:00:00|1775.44|1773.94|1799.68|1798.18|1805.47|1804.97|1774.22|1772.72|112641
1599084000000|2020-09-02 22:00:00|1799.71|1798.21|1752.23|1750.73|1815.47|1814.97|1742.38|1740.88|157156
1599170400000|2020-09-03 22:00:00|1751.59|1750.09|1773.42|1771.92|1792.55|1792.05|1737.15|1735.65|176956
1599429600000|2020-09-06 22:00:00|1769.48|1767.98|1798.64|1797.14|1802.46|1800.96|1758.73|1757.23|95463
1599516000000|2020-09-07 22:00:00|1798.66|1797.16|1767.56|1766.06|1806.91|1805.41|1759.85|1758.35|121902
1599602400000|2020-09-08 22:00:00|1766.14|1764.64|1811.58|1810.08|1821.96|1820.46|1756.31|1754.81|110251
1599688800000|2020-09-09 22:00:00|1811.7|1810.2|1792.88|1791.38|1819.43|1817.93|1787.72|1786.22|104814
1599775200000|2020-09-10 22:00:00|1793.06|1791.56|1792.92|1791.42|1812.45|1811.95|1785.66|1784.16|112153
1600034400000|2020-09-13 22:00:00|1799.93|1798.43|1800.16|1798.66|1817.62|1817.12|1794.97|1794.47|171466
1600120800000|2020-09-14 22:00:00|1800.22|1798.72|1821.4|1819.9|1830.03|1829.53|1797.42|1795.92|270447
1600207200000|2020-09-15 22:00:00|1821.46|1819.96|1835.37|1833.87|1843.9|1842.4|1813.66|1812.16|203394
1600293600000|2020-09-16 22:00:00|1835.47|1833.97|1835.8|1834.3|1839.37|1837.87|1815.22|1814.72|103056
1600380000000|2020-09-17 22:00:00|1835.56|1834.06|1831.31|1829.81|1847.91|1847.41|1818.46|1816.96|207068
1600639200000|2020-09-20 22:00:00|1821.91|1820.41|1786.25|1784.75|1828.95|1827.55|1769.45|1768.05|138582
1600725600000|2020-09-21 22:00:00|1786.11|1784.61|1789.04|1787.54|1794.53|1794.03|1771.78|1770.28|93762
1600812000000|2020-09-22 22:00:00|1789.2|1787.7|1783.78|1782.28|1815.4|1814.9|1780.3|1778.8|84625
1600898400000|2020-09-23 22:00:00|1783.56|1782.06|1780.59|1779.09|1789.25|1788.75|1766.79|1766.29|121268
1600984800000|2020-09-24 22:00:00|1780.81|1779.31|1797.03|1795.53|1801.19|1799.69|1762.21|1761.71|107315
1601244000000|2020-09-27 22:00:00|1802.4|1800.9|1840.79|1839.29|1842.09|1840.59|1798.62|1797.12|107308
1601330400000|2020-09-28 22:00:00|1840.71|1839.21|1839.13|1837.63|1846.16|1844.66|1827.59|1827.09|81840
1601416800000|2020-09-29 22:00:00|1839.07|1837.57|1821.51|1820.01|1848.8|1847.3|1814.57|1813.07|101856
1601503200000|2020-09-30 22:00:00|1822.08|1820.58|1831.21|1829.71|1842.33|1841.83|1822.06|1820.56|93128
1601589600000|2020-10-01 22:00:00|1831.23|1829.73|1820.36|1818.86|1834.15|1832.65|1790.58|1790.08|114019
1601848800000|2020-10-04 22:00:00|1816.28|1814.78|1844.79|1843.29|1848.39|1846.89|1813.1|1811.6|97602
1601935200000|2020-10-05 22:00:00|1844.87|1843.37|1825.12|1823.62|1856.44|1855.94|1820.32|1818.82|97844
1602021600000|2020-10-06 22:00:00|1825.37|1823.87|1843.79|1842.29|1851.32|1850.82|1821.76|1820.26|64234
1602108000000|2020-10-07 22:00:00|1843.64|1842.14|1847.76|1846.26|1853.15|1851.75|1833.94|1833.44|70531
1602194400000|2020-10-08 22:00:00|1847.84|1846.34|1846.45|1844.95|1851.06|1849.56|1836.23|1835.73|65109
1602453600000|2020-10-11 22:00:00|1834.21|1832.71|1860.72|1859.22|1862.32|1860.82|1833.58|1832.08|125426
1602540000000|2020-10-12 22:00:00|1860.81|1859.31|1834.98|1833.48|1862.18|1860.68|1830.81|1829.31|294654
1602626400000|2020-10-13 22:00:00|1834.86|1833.36|1835.31|1833.81|1849.54|1849.04|1833.8|1832.38|191876
1602712800000|2020-10-14 22:00:00|1835.35|1833.85|1824.08|1822.58|1838.98|1837.48|1801.79|1801.29|94163
1602799200000|2020-10-15 22:00:00|1824.25|1822.75|1829.7|1828.2|1842.2|1841.7|1812.66|1812.16|151310
1603058400000|2020-10-18 22:00:00|1833.99|1832.49|1834.31|1832.81|1851.82|1851.32|1825.36|1823.86|69287
1603144800000|2020-10-19 22:00:00|1834.52|1833.02|1839.38|1837.88|1855.31|1854.81|1830.02|1828.52|71875
1603231200000|2020-10-20 22:00:00|1840.02|1838.52|1815.75|1814.25|1862.7|1861.2|1814.11|1812.61|96452
1603317600000|2020-10-21 22:00:00|1815.64|1814.14|1824.62|1823.12|1825.03|1823.53|1764.84|1764.34|109947
1603404000000|2020-10-22 22:00:00|1824.99|1823.49|1827.09|1825.59|1830.74|1830.24|1814.11|1813.04|63530
1603666800000|2020-10-25 23:00:00|1818.57|1817.07|1777.94|1776.44|1823.19|1821.69|1762.28|1760.78|100994
1603753200000|2020-10-26 23:00:00|1777.93|1776.43|1744.52|1743.02|1786.32|1785.82|1743.63|1742.13|116279
1603839600000|2020-10-27 23:00:00|1744.57|1743.07|1725.33|1723.83|1751.27|1749.77|1714.97|1713.47|140424
1603926000000|2020-10-28 23:00:00|1725.32|1723.82|1714.43|1712.93|1740.04|1738.54|1704.78|1704.28|129708
1604012400000|2020-10-29 23:00:00|1714.44|1712.94|1724.54|1723.04|1726.62|1725.12|1686.13|1684.63|78487
1604271600000|2020-11-01 23:00:00|1718.62|1717.12|1751.43|1749.93|1752.7|1752.2|1708.71|1707.21|112052
1604358000000|2020-11-02 23:00:00|1751.47|1749.97|1776.35|1774.85|1783.07|1781.57|1750.35|1748.85|85810
1604444400000|2020-11-03 23:00:00|1776.61|1775.11|1789.62|1788.12|1802.39|1801.32|1736.99|1735.59|127014
1604530800000|2020-11-04 23:00:00|1790.04|1788.54|1822.32|1820.82|1825.4|1824.07|1782.97|1781.47|102112
1604617200000|2020-11-05 23:00:00|1822.1|1820.6|1820.7|1819.2|1827.68|1827.18|1802.02|1801.52|86208
1604876400000|2020-11-08 23:00:00|1820.13|1818.63|1877.94|1876.44|1905.33|1904.83|1818.71|1817.21|234415
1604962800000|2020-11-09 23:00:00|1878.13|1876.63|1880.89|1879.39|1895.75|1894.35|1858.24|1856.74|136939
1605049200000|2020-11-10 23:00:00|1880.95|1879.45|1908.85|1907.35|1909.54|1908.49|1870.19|1868.69|108816
1605135600000|2020-11-11 23:00:00|1908.88|1907.38|1887.39|1885.89|1908.88|1907.38|1879.09|1877.59|83062
1605222000000|2020-11-12 23:00:00|1887.33|1885.83|1902.02|1900.52|1904.12|1902.62|1879.74|1878.24|100849
1605481200000|2020-11-15 23:00:00|1906.92|1905.42|1919.56|1918.06|1927.51|1927.01|1899.31|1898.81|177940
1605567600000|2020-11-16 23:00:00|1919.37|1917.87|1924.82|1923.32|1930.02|1928.52|1908.07|1906.57|241772
1605654000000|2020-11-17 23:00:00|1924.93|1923.43|1909.69|1908.19|1928.99|1928.49|1907.36|1905.86|175079
1605740400000|2020-11-18 23:00:00|1909.78|1908.28|1913.7|1912.2|1922.33|1921.83|1904.14|1903.64|93515
1605826800000|2020-11-19 23:00:00|1913.49|1911.99|1924.17|1922.67|1933.24|1932.74|1906.33|1904.83|80317
1606086000000|2020-11-22 23:00:00|1921.69|1920.19|1927.98|1926.48|1940.44|1939.94|1920.11|1918.71|71312
1606172400000|2020-11-23 23:00:00|1928.06|1926.56|1942.75|1941.25|1944.06|1942.56|1927.17|1925.67|67137
1606258800000|2020-11-24 23:00:00|1942.83|1941.33|1936.04|1934.54|1951.11|1950.61|1927.62|1927.12|84764
1606345200000|2020-11-25 23:00:00|1936.19|1934.69|1926.5|1925|1941.91|1941.41|1923.02|1921.52|41003
1606431600000|2020-11-26 23:00:00|1926.74|1925.24|1937.65|1936.15|1939.2|1938.7|1921.8|1920.3|44152
1606690800000|2020-11-29 23:00:00|1941.51|1940.01|1913.02|1911.52|1941.77|1940.27|1904.87|1903.37|92446
1606777200000|2020-11-30 23:00:00|1912.9|1911.4|1923.24|1921.74|1928.93|1927.74|1911.35|1909.85|76283
1606863600000|2020-12-01 23:00:00|1923.2|1921.7|1920.6|1919.1|1925.9|1925.4|1913.28|1912.2|70235
1606950000000|2020-12-02 23:00:00|1920.64|1919.14|1905.14|1903.64|1923.25|1921.75|1900.99|1899.49|55992
1607036400000|2020-12-03 23:00:00|1905.22|1903.72|1918.29|1916.79|1922.28|1920.78|1904.48|1902.98|54486
1607295600000|2020-12-06 23:00:00|1924.06|1922.56|1905.4|1903.9|1924.69|1923.19|1902.52|1902.02|93360
1607382000000|2020-12-07 23:00:00|1905.43|1903.93|1928.25|1926.75|1929.02|1927.52|1897.68|1897.18|81218
1607468400000|2020-12-08 23:00:00|1928.68|1927.18|1924.42|1922.92|1935.38|1934.88|1916.06|1914.56|73391
1607554800000|2020-12-09 23:00:00|1924.38|1922.88|1904.12|1902.62|1927.71|1927.21|1895.14|1894.64|89107
1607641200000|2020-12-10 23:00:00|1904.36|1902.86|1897.48|1895.98|1907.17|1905.67|1873.18|1872.68|101338
1607900400000|2020-12-13 23:00:00|1906.29|1904.79|1885.38|1883.88|1909.53|1909.03|1882.28|1880.78|169183
1607986800000|2020-12-14 23:00:00|1885.49|1883.99|1897.55|1896.05|1900.46|1899.96|1876.8|1876.3|239570
1608073200000|2020-12-15 23:00:00|1897.51|1896.01|1895.05|1893.55|1908.39|1907.89|1879.82|1879.32|140649
1608159600000|2020-12-16 23:00:00|1895.17|1893.67|1885.42|1883.92|1904.02|1903.52|1880|1878.6|74256
1608246000000|2020-12-17 23:00:00|1885.31|1883.81|1888.8|1887.3|1898.79|1898.29|1875.58|1874.08|87425
1608505200000|2020-12-20 23:00:00|1886.83|1885.33|1860.64|1859.14|1887.22|1885.72|1833.27|1832.77|131176
1608591600000|2020-12-21 23:00:00|1860.71|1859.21|1862.85|1861.35|1866.2|1864.7|1846.1|1844.6|68404
1608678000000|2020-12-22 23:00:00|1862.83|1861.33|1866.15|1864.65|1870.15|1868.97|1850.79|1849.29|47005
1608764400000|2020-12-23 23:00:00|1866.23|1864.73|1869.45|1867.95|1870.66|1869.16|1863.94|1862.44|0
1609110000000|2020-12-27 23:00:00|1866.17|1864.67|1884.64|1883.14|1887.86|1887.36|1865.22|1863.72|41101
1609196400000|2020-12-28 23:00:00|1884.75|1883.25|1889.3|1887.8|1902.75|1902.25|1884.3|1882.8|52449
1609282800000|2020-12-29 23:00:00|1889.32|1887.82|1875.92|1874.42|1897.2|1895.7|1873.99|1872.49|53832
1609369200000|2020-12-30 23:00:00|1875.94|1874.44|1883.49|1881.99|1885.14|1883.64|1870.14|1868.64|0
1609714800000|2021-01-03 23:00:00|1881.97|1880.47|1889.99|1888.49|1911.52|1911.02|1872.98|1871.48|90307
1609801200000|2021-01-04 23:00:00|1889.94|1888.44|1899.78|1898.28|1908.94|1908.44|1883.31|1881.81|48278
1609887600000|2021-01-05 23:00:00|1899.75|1898.25|1922.7|1921.2|1928.67|1927.17|1890.26|1888.76|0
1609974000000|2021-01-06 23:00:00|1922.86|1921.36|1943.38|1941.88|1944.92|1943.42|1918.69|1917.29|97771
1610060400000|2021-01-07 23:00:00|1943.43|1941.93|1958.9|1957.4|1961.26|1959.76|1941.43|1939.93|62665
1610319600000|2021-01-10 23:00:00|1955.99|1954.49|1938.24|1936.74|1958.33|1956.83|1935.45|1933.95|114772
1610406000000|2021-01-11 23:00:00|1938.45|1936.95|1956.94|1955.44|1961.4|1960.9|1937.1|1935.6|206501
1610492400000|2021-01-12 23:00:00|1956.86|1955.36|1964.13|1962.63|1965.99|1965.49|1951.65|1951.15|137112
1610578800000|2021-01-13 23:00:00|1964.35|1962.85|1972.41|1970.91|1977.58|1976.08|1962.3|1960.8|91800
1610665200000|2021-01-14 23:00:00|1972.63|1971.13|1946.58|1945.08|1975.02|1973.98|1945.81|1944.9|94417
1610924400000|2021-01-17 23:00:00|1950.05|1948.55|1964.46|1962.96|1967.06|1965.56|1945.44|1943.94|40075
1611010800000|2021-01-18 23:00:00|1964.54|1963.04|1966.42|1964.92|1976.68|1976.18|1956.67|1955.57|57130
1611097200000|2021-01-19 23:00:00|1966.49|1964.99|1988.18|1986.68|1990.1|1988.6|1958.49|1956.99|61870
1611183600000|2021-01-20 23:00:00|1988.24|1986.74|1988|1986.5|1996.42|1995.92|1979.58|1978.08|68104
1611270000000|2021-01-21 23:00:00|1988.04|1986.54|1984.02|1982.52|1990.05|1988.65|1974.58|1973.64|71731
1611529200000|2021-01-24 23:00:00|1987.63|1986.13|1988.72|1987.22|2000.59|2000.09|1970.78|1970.28|79926
1611615600000|2021-01-25 23:00:00|1988.65|1987.15|1996.63|1995.13|2000.35|1998.85|1970.12|1968.62|78170
1611702000000|2021-01-26 23:00:00|1996.71|1995.21|1966.62|1965.12|1999.74|1998.24|1954.36|1952.86|105645
1611788400000|2021-01-27 23:00:00|1966.65|1965.15|1965.79|1964.29|1982.06|1980.56|1932.4|1931.9|112291
1611874800000|2021-01-28 23:00:00|1965.89|1964.39|1937.37|1935.87|1979.17|1978.67|1934.11|1932.61|112373
1612134000000|2021-01-31 23:00:00|1933.19|1931.69|1983.45|1981.95|1985.39|1983.89|1921.44|1919.94|77120
1612220400000|2021-02-01 23:00:00|1983.48|1981.98|1996.94|1995.44|1998.19|1996.69|1979.29|1977.79|80559
1612306800000|2021-02-02 23:00:00|1997.07|1995.57|2005.1|2003.6|2005.55|2004.77|1988.18|1987.68|67240
1612393200000|2021-02-03 23:00:00|2005.15|2003.65|2010.51|2009.01|2012.89|2011.39|1993.25|1991.75|65978
1612479600000|2021-02-04 23:00:00|2010.41|2008.91|1992.4|1990.9|2017.48|2015.98|1986.03|1985.39|58700
1612738800000|2021-02-07 23:00:00|1996.19|1994.69|2005.59|2004.09|2007.38|2006.88|1993.12|1991.62|48179
1612825200000|2021-02-08 23:00:00|2005.61|2004.11|2004.41|2002.91|2007.46|2005.96|1992.11|1991.61|55075
1612911600000|2021-02-09 23:00:00|2004.52|2003.02|2002.37|2000.87|2010.08|2009.58|1984.96|1984.46|80572
1612998000000|2021-02-10 23:00:00|2002.31|2000.81|2007.48|2005.98|2011.22|2009.82|1996.71|1996.21|54707
1613084400000|2021-02-11 23:00:00|2007.5|2006|2030.56|2029.06|2032.33|2030.83|2004.61|2003.11|72163
1613343600000|2021-02-14 23:00:00|2031.92|2030.42|2037.02|2035.52|2042.07|2041.57|2028.99|2028.49|100843
1613430000000|2021-02-15 23:00:00|2037.05|2035.55|2041.4|2039.9|2043.83|2043.33|2033.32|2032.82|208429
1613516400000|2021-02-16 23:00:00|2041.38|2039.88|2023.49|2021.99|2042.35|2040.85|2012.25|2011.75|197180
1613602800000|2021-02-17 23:00:00|2023.58|2022.08|2020.35|2018.85|2026.93|2026.25|2007.42|2006.92|83884
1613689200000|2021-02-18 23:00:00|2020.33|2018.83|2032.03|2030.53|2040.1|2038.7|2010.52|2009.02|91217
1613948400000|2021-02-21 23:00:00|2035.34|2033.84|2027.95|2026.45|2041.65|2040.15|2016.65|2016.15|79113
1614034800000|2021-02-22 23:00:00|2027.99|2026.49|2022.12|2020.62|2040.53|2039.03|1993.36|1992.86|103967
1614121200000|2021-02-23 23:00:00|2022.16|2020.66|2044|2042.5|2049.07|2047.57|2009.72|2008.22|93259
1614207600000|2021-02-24 23:00:00|2043.96|2042.46|2017.09|2015.59|2053.88|2053.38|2015.05|2013.55|90676
1614294000000|2021-02-25 23:00:00|2017.15|2015.65|2007.12|2005.62|2030.65|2030.15|2000.58|1999.86|114592
1614553200000|2021-02-28 23:00:00|2010.69|2009.19|2061.49|2059.99|2062.47|2060.97|2010.53|2009.03|86359
1614639600000|2021-03-01 23:00:00|2061.46|2059.96|2066.52|2065.02|2075.61|2075.11|2049.34|2047.84|83175
1614726000000|2021-03-02 23:00:00|2066.63|2065.13|2061.64|2060.14|2082.36|2081.86|2057.02|2056.52|75250
1614812400000|2021-03-03 23:00:00|2061.87|2060.37|2054.03|2052.53|2074.7|2074.2|2042.14|2040.64|83823
1614898800000|2021-03-04 23:00:00|2053.95|2052.45|2068.74|2067.24|2069.23|2068.39|2038.55|2037.05|105472
1615158000000|2021-03-07 23:00:00|2077.14|2075.64|2102.92|2101.42|2110.22|2108.72|2055.19|2053.79|106229
1615244400000|2021-03-08 23:00:00|2103.11|2101.61|2124.38|2122.88|2128.8|2127.3|2098.02|2096.52|76830
1615330800000|2021-03-09 23:00:00|2124.42|2122.92|2144.64|2143.14|2144.75|2143.25|2113.84|2112.68|82583
1615417200000|2021-03-10 23:00:00|2144.63|2143.13|2165.09|2163.59|2170.42|2168.92|2136.24|2134.74|115558
1615503600000|2021-03-11 23:00:00|2165.27|2163.77|2177.56|2176.06|2178.82|2177.32|2152.48|2151.98|84768
1615676400000|2021-03-13 23:00:00|2181.53|2180.03|2179.65|2178.15|2181.74|2180.24|2177.41|2175.91|0
1615762800000|2021-03-14 23:00:00|2179.64|2178.14|2168.16|2166.66|2187.76|2187.26|2156.52|2155.12|175566
1615849200000|2021-03-15 23:00:00|2168.18|2166.68|2184.18|2182.68|2185.58|2184.82|2167.28|2165.78|278022
1615935600000|2021-03-16 23:00:00|2184.16|2182.66|2187.24|2185.74|2188.62|2187.12|2167.03|2166.53|145873
1616022000000|2021-03-17 23:00:00|2187.26|2185.76|2165.05|2163.55|2194.59|2193.09|2164.04|2162.54|92338
1616108400000|2021-03-18 23:00:00|2165.03|2163.53|2169.11|2167.61|2181.71|2181.21|2158.38|2157.88|102130
1616281200000|2021-03-20 23:00:00|2166.02|2164.52|2168|2166.5|2168.18|2166.68|2165.59|2164.09|0
1616367600000|2021-03-21 23:00:00|2168.02|2166.52|2175.3|2173.8|2180.71|2179.21|2151.6|2151.1|54619
1616454000000|2021-03-22 23:00:00|2175.26|2173.76|2156.53|2155.03|2178.81|2177.31|2150.58|2150.08|71755
1616540400000|2021-03-23 23:00:00|2156.49|2154.99|2177.07|2175.57|2187.18|2186.3|2149.28|2147.88|75863
1616626800000|2021-03-24 23:00:00|2177.05|2175.55|2180.59|2179.09|2184.35|2183.85|2152.1|2151.6|102976
1616713200000|2021-03-25 23:00:00|2180.61|2179.11|2212.93|2211.43|2214.7|2213.2|2177.44|2176.83|86883
1616886000000|2021-03-27 23:00:00|2211.68|2210.18|2208.58|2207.08|2211.7|2210.2|2208.03|2206.53|0
1616972400000|2021-03-28 23:00:00|2208.6|2207.1|2190.28|2188.78|2208.89|2207.39|2180.6|2179.76|64340
1617055200000|2021-03-29 22:00:00|2190.39|2188.89|2199.9|2198.4|2206.38|2205.66|2185.6|2184.1|61772
1617141600000|2021-03-30 22:00:00|2199.84|2198.34|2189.93|2188.43|2204.35|2202.85|2185.49|2183.99|61180
1617228000000|2021-03-31 22:00:00|2189.99|2188.49|2221.52|2220.02|2224|2222.5|2188.3|2187.8|35564
1617314400000|2021-04-01 22:00:00|2221.56|2220.06|2226.79|2225.29|2231.56|2230.06|2220.84|2219.34|0
1617573600000|2021-04-04 22:00:00|2226.57|2225.07|2235.7|2234.2|2241.71|2240.21|2223.05|2221.55|0
1617660000000|2021-04-05 22:00:00|2235.66|2234.16|2225.83|2224.33|2237.49|2235.99|2217.67|2217.17|94594
1617746400000|2021-04-06 22:00:00|2225.85|2224.35|2236.4|2234.9|2236.89|2235.39|2221.23|2220.73|60983
1617832800000|2021-04-07 22:00:00|2236.32|2234.82|2244.66|2243.16|2247.92|2247.42|2231.72|2231.22|61587
1617919200000|2021-04-08 22:00:00|2244.64|2243.14|2254.39|2252.89|2257.44|2255.94|2236.52|2236.02|59059
1618178400000|2021-04-11 22:00:00|2254.51|2253.01|2234.29|2232.79|2256.15|2254.65|2227.15|2225.65|144425
1618264800000|2021-04-12 22:00:00|2234.27|2232.77|2251.44|2249.94|2251.86|2250.36|2230.81|2229.37|234633
1618351200000|2021-04-13 22:00:00|2251.42|2249.92|2230.79|2229.29|2252.46|2250.96|2224.08|2223.58|189076
1618437600000|2021-04-14 22:00:00|2230.82|2229.32|2245.29|2243.79|2247.4|2246.54|2228.97|2227.47|73661
1618524000000|2021-04-15 22:00:00|2245.31|2243.81|2286.26|2284.76|2287.99|2286.49|2238.89|2238.19|93812
1618783200000|2021-04-18 22:00:00|2283.17|2281.67|2258.61|2257.11|2287.08|2286.58|2252.07|2250.57|67094
1618869600000|2021-04-19 22:00:00|2258.65|2257.15|2199.85|2198.35|2262.41|2261.91|2197.01|2195.51|107681
1618956000000|2021-04-20 22:00:00|2199.93|2198.43|2236.18|2234.68|2240.1|2238.6|2197.34|2195.84|87384
1619042400000|2021-04-21 22:00:00|2236.27|2234.77|2220.96|2219.46|2243.29|2241.89|2216.8|2215.3|67959
1619128800000|2021-04-22 22:00:00|2220.88|2219.38|2239.46|2237.96|2247.18|2245.68|2220.29|2218.79|59487
1619388000000|2021-04-25 22:00:00|2241.46|2239.96|2245.04|2243.54|2248.49|2247.99|2234.42|2233.92|62340
1619474400000|2021-04-26 22:00:00|2245.08|2243.58|2261.24|2259.74|2262.83|2262.2|2238.08|2237.58|76827
1619560800000|2021-04-27 22:00:00|2261.25|2259.75|2239.04|2237.54|2268.44|2267.04|2222.37|2221.87|95335
1619647200000|2021-04-28 22:00:00|2239.06|2237.56|2236.26|2234.76|2257.8|2257.3|2224.09|2222.59|76249
1619733600000|2021-04-29 22:00:00|2236.32|2234.82|2220.2|2218.7|2243.39|2242.89|2212.23|2210.73|43646
1619992800000|2021-05-02 22:00:00|2215.59|2214.09|2233.33|2231.83|2239.09|2238.59|2211.09|2210.59|92221
1620079200000|2021-05-03 22:00:00|2233.39|2231.89|2205.52|2204.02|2240.48|2239.98|2190.69|2189.19|125970
1620165600000|2021-05-04 22:00:00|2205.56|2204.06|2253.9|2252.4|2258.41|2257.01|2203.98|2202.48|115674
1620252000000|2021-05-05 22:00:00|2253.94|2252.44|2257.47|2255.97|2259.78|2258.28|2226.69|2226.19|112741
1620338400000|2021-05-06 22:00:00|2257.57|2256.07|2266.19|2264.69|2269.76|2269.26|2247.29|2246.79|85062
1620597600000|2021-05-09 22:00:00|2263.5|2262|2247.4|2245.9|2271.35|2269.85|2241.15|2239.65|73265
1620684000000|2021-05-10 22:00:00|2247.5|2246|2194.25|2192.75|2249.09|2247.59|2188.26|2186.93|138915
1620770400000|2021-05-11 22:00:00|2194.29|2192.79|2188.15|2186.65|2216.05|2215.55|2179.32|2177.82|52437
1620856800000|2021-05-12 22:00:00|2188.27|2186.77|2210.97|2209.47|2214.87|2213.37|2157.65|2156.15|0
1620943200000|2021-05-13 22:00:00|2211.1|2209.6|2260.77|2259.27|2262.13|2260.63|2207.48|2205.98|97836
1621202400000|2021-05-16 22:00:00|2256.24|2254.74|2237.86|2236.36|2258.68|2257.18|2219.44|2218.94|160494
1621288800000|2021-05-17 22:00:00|2237.81|2236.31|2232.49|2230.99|2255.22|2254.72|2232.02|2230.52|248759
1621375200000|2021-05-18 22:00:00|2232.45|2230.95|2209.03|2207.53|2240.13|2238.63|2189.12|2188.62|204796
1621461600000|2021-05-19 22:00:00|2209.01|2207.51|2245.75|2244.25|2251.95|2250.45|2204.6|2203.57|99911
1621548000000|2021-05-20 22:00:00|2245.77|2244.27|2245.17|2243.67|2253.06|2251.56|2226.65|2226.15|85126
1621807200000|2021-05-23 22:00:00|2235.55|2234.05|2248.54|2247.04|2250.67|2249.17|2232.97|2231.47|40084
1621893600000|2021-05-24 22:00:00|2248.47|2246.97|2247.23|2245.73|2254.85|2254.35|2241.18|2240.11|67088
1621980000000|2021-05-25 22:00:00|2247.21|2245.71|2228.25|2226.75|2253.18|2252.68|2220.2|2219.7|69888
1622066400000|2021-05-26 22:00:00|2228.21|2226.71|2249.23|2247.73|2252.12|2251.62|2221.24|2220.74|79194
1622152800000|2021-05-27 22:00:00|2249.22|2247.72|2256.77|2255.27|2260.89|2259.49|2240.16|2239.66|65521
1622412000000|2021-05-30 22:00:00|2256.87|2255.37|2242.11|2240.61|2261.87|2260.37|2239.77|2238.35|36617
1622498400000|2021-05-31 22:00:00|2242.19|2240.69|2263.91|2262.41|2275.11|2274.61|2242.16|2240.66|78197
1622584800000|2021-06-01 22:00:00|2263.86|2262.36|2270.05|2268.55|2276.14|2275.64|2259.22|2257.72|74305
1622671200000|2021-06-02 22:00:00|2270.15|2268.65|2272.26|2270.76|2276.43|2275.03|2248.68|2248.18|69186
1622757600000|2021-06-03 22:00:00|2272.28|2270.78|2275.76|2274.26|2287.61|2287.11|2262.27|2261.77|69160
1623016800000|2021-06-06 22:00:00|2278.87|2277.37|2271.59|2270.09|2280.68|2280.18|2265.04|2263.64|66465
1623103200000|2021-06-07 22:00:00|2271.61|2270.11|2275.76|2274.26|2281.92|2281.42|2261.28|2260.78|53917
1623189600000|2021-06-08 22:00:00|2275.74|2274.24|2275.33|2273.83|2279.15|2278.25|2265.74|2265.24|52323
1623276000000|2021-06-09 22:00:00|2275.29|2273.79|2270.04|2268.54|2278.18|2276.68|2260.34|2259.84|59665
1623362400000|2021-06-10 22:00:00|2270.11|2268.61|2288.61|2287.11|2289.99|2288.49|2262.61|2262.11|68055
1623621600000|2021-06-13 22:00:00|2291.05|2289.55|2291.79|2290.29|2301.36|2300.86|2274.51|2274.01|162894
1623708000000|2021-06-14 22:00:00|2291.81|2290.31|2283.88|2282.38|2298.59|2298.09|2278.39|2277.89|248026
1623794400000|2021-06-15 22:00:00|2283.94|2282.44|2279.94|2278.44|2293.26|2292.76|2273.51|2273.01|134853
1623880800000|2021-06-16 22:00:00|2280.05|2278.55|2275.45|2273.95|2284.21|2283.71|2263.14|2261.64|94446
1623967200000|2021-06-17 22:00:00|2275.49|2273.99|2237.5|2236|2286.69|2286.19|2236.77|2235.27|220659
1624226400000|2021-06-20 22:00:00|2240.15|2238.65|2276.6|2275.1|2277.17|2275.67|2222.34|2220.84|203389
1624312800000|2021-06-21 22:00:00|2276.66|2275.16|2270.54|2269.04|2277.73|2276.23|2253.3|2252.8|148098
1624399200000|2021-06-22 22:00:00|2270.58|2269.08|2243.23|2241.73|2281.49|2280.99|2239.14|2237.64|156874
1624485600000|2021-06-23 22:00:00|2243.25|2241.75|2277.23|2275.73|2277.52|2276.02|2242.39|2240.89|118511
1624572000000|2021-06-24 22:00:00|2277.22|2275.72|2275.51|2274.01|2278.64|2277.14|2266.45|2264.95|0
1624831200000|2021-06-27 22:00:00|2276.06|2274.56|2261.82|2260.32|2276.96|2276.46|2253.69|2253.19|131496
1624917600000|2021-06-28 22:00:00|2261.76|2260.26|2280.44|2278.94|2283.28|2282.78|2256.63|2255.13|129026
1625004000000|2021-06-29 22:00:00|2280.5|2279|2270.5|2269|2286.03|2285.53|2248.35|2247.85|177945
1625090400000|2021-06-30 22:00:00|2270.53|2269.03|2283.75|2282.25|2283.89|2282.39|2254.3|2253.8|184808
1625176800000|2021-07-01 22:00:00|2283.71|2282.21|2290.91|2289.41|2299.19|2298.69|2278.41|2277.01|161104
1625436000000|2021-07-04 22:00:00|2291.79|2290.29|2300.88|2299.38|2303.52|2302.12|2271.1|2270.6|113265
1625522400000|2021-07-05 22:00:00|2300.93|2299.43|2287.49|2285.99|2313.63|2313.13|2283.24|2281.74|153950
1625608800000|2021-07-06 22:00:00|2287.51|2286.01|2328.43|2326.93|2328.76|2327.26|2285.45|2283.95|171520
1625695200000|2021-07-07 22:00:00|2328.44|2326.94|2295.14|2293.64|2328.59|2327.09|2279.04|2278.54|237696
1625781600000|2021-07-08 22:00:00|2295.16|2293.66|2322.97|2321.47|2322.97|2321.57|2284.6|2283.1|185784
1626040800000|2021-07-11 22:00:00|2323.97|2322.47|2336.99|2335.49|2339.12|2338.03|2312.49|2311.99|325389
1626127200000|2021-07-12 22:00:00|2337.04|2335.54|2347.69|2346.19|2353.89|2353.39|2333.54|2333.04|460749
1626213600000|2021-07-13 22:00:00|2347.71|2346.21|2354.29|2352.79|2359.72|2358.93|2338.63|2338.13|279900
1626300000000|2021-07-14 22:00:00|2354.31|2352.81|2343.82|2342.32|2365.64|2365.14|2336.94|2335.44|86795
1626386400000|2021-07-15 22:00:00|2343.8|2342.3|2332.63|2331.13|2355.59|2355.09|2329.04|2327.54|94833
1626645600000|2021-07-18 22:00:00|2332.54|2331.04|2299.11|2297.61|2334.73|2334.23|2280.19|2279.69|128139
1626732000000|2021-07-19 22:00:00|2299.21|2297.71|2308.01|2306.51|2311.18|2310.21|2281.98|2281.48|100595
1626818400000|2021-07-20 22:00:00|2307.97|2306.47|2341.88|2340.38|2342.24|2340.74|2300.37|2298.87|80495
1626904800000|2021-07-21 22:00:00|2341.86|2340.36|2361.51|2360.01|2361.89|2360.39|2337.99|2336.49|67512
1626991200000|2021-07-22 22:00:00|2361.55|2360.05|2383.06|2381.56|2391.12|2389.62|2357.14|2356.14|63621
1627250400000|2021-07-25 22:00:00|2384.39|2382.89|2393.45|2391.95|2393.96|2393.29|2372.89|2371.39|57327
1627336800000|2021-07-26 22:00:00|2393.51|2392.01|2375.01|2373.51|2393.57|2392.07|2367.22|2365.74|64130
1627423200000|2021-07-27 22:00:00|2374.74|2373.24|2379.4|2377.9|2387.26|2385.76|2371.78|2370.28|60926
1627509600000|2021-07-28 22:00:00|2379.54|2378.04|2374.68|2373.18|2391.42|2390.92|2374.42|2372.92|56167
1627596000000|2021-07-29 22:00:00|2374.47|2372.97|2373.46|2371.96|2377.52|2376.02|2352.94|2352.44|74568
1627855200000|2021-08-01 22:00:00|2374.7|2373.2|2376.48|2374.98|2393.51|2393.01|2373.28|2371.78|62020
1627941600000|2021-08-02 22:00:00|2376.52|2375.02|2382.79|2381.29|2387.06|2385.56|2370.16|2369.66|62278
1628028000000|2021-08-03 22:00:00|2382.87|2381.37|2393.42|2391.92|2398.25|2397.75|2380.78|2379.28|60996
1628114400000|2021-08-04 22:00:00|2393.4|2391.9|2395.36|2393.86|2404.75|2404.25|2389.32|2387.92|45698
1628200800000|2021-08-05 22:00:00|2395.4|2393.9|2382.17|2380.67|2398.53|2397.13|2379.56|2378.06|56631
1628460000000|2021-08-08 22:00:00|2381.31|2379.81|2387.97|2386.47|2388.56|2387.06|2368.2|2367.7|49872
1628546400000|2021-08-09 22:00:00|2387.95|2386.45|2395.38|2393.88|2396|2395|2382.54|2381.04|48085
1628632800000|2021-08-10 22:00:00|2395.36|2393.86|2407.98|2406.48|2408.6|2407.1|2388.38|2387.88|58049
1628719200000|2021-08-11 22:00:00|2407.87|2406.37|2408.1|2406.6|2410.14|2408.64|2395.46|2394.96|45543
1628805600000|2021-08-12 22:00:00|2408.05|2406.55|2407.84|2406.34|2412.86|2412.36|2403.85|2403.29|41897
1629064800000|2021-08-15 22:00:00|2406.48|2404.98|2382.14|2380.64|2407.34|2405.84|2368.26|2367.76|185138
1629151200000|2021-08-16 22:00:00|2382.02|2380.52|2380.74|2379.24|2386.89|2386.39|2363.48|2362.98|272059
1629237600000|2021-08-17 22:00:00|2380.67|2379.17|2354.66|2353.16|2393.64|2393.14|2351.01|2349.51|164357
1629324000000|2021-08-18 22:00:00|2354.78|2353.28|2334.84|2333.34|2359.32|2357.82|2313.95|2313.45|129032
1629410400000|2021-08-19 22:00:00|2334.88|2333.38|2360.5|2359|2365.27|2364.77|2318.44|2317.94|204655
1629669600000|2021-08-22 22:00:00|2359.8|2358.3|2372.61|2371.11|2380.02|2379.52|2356.58|2356.08|68863
1629756000000|2021-08-23 22:00:00|2372.59|2371.09|2368.8|2367.3|2381.57|2381.07|2358.44|2357.94|55316
1629842400000|2021-08-24 22:00:00|2368.82|2367.32|2375.95|2374.45|2378.52|2377.12|2363.08|2362.58|41441
1629928800000|2021-08-25 22:00:00|2375.99|2374.49|2369.26|2367.76|2376.05|2374.86|2361.07|2360.57|49902
1630015200000|2021-08-26 22:00:00|2369.28|2367.78|2379.51|2378.01|2380.99|2379.49|2363.58|2362.08|44303
1630274400000|2021-08-29 22:00:00|2378.62|2377.12|2375.02|2373.52|2382.23|2381.14|2366.08|2365.58|43778
1630360800000|2021-08-30 22:00:00|2374.98|2373.48|2360.33|2358.83|2381.04|2380.18|2347.57|2347.07|86618
1630447200000|2021-08-31 22:00:00|2360.31|2358.81|2367.84|2366.34|2375.57|2375.07|2356.69|2356.19|73211
1630533600000|2021-09-01 22:00:00|2367.82|2366.32|2388.84|2387.34|2391.95|2390.45|2357.18|2355.78|74908
1630620000000|2021-09-02 22:00:00|2388.86|2387.36|2372.77|2371.27|2394.42|2392.92|2369.53|2368.13|90321
1630879200000|2021-09-05 22:00:00|2373.08|2371.58|2393.96|2392.46|2398.78|2398.28|2367.44|2365.94|55023
1630965600000|2021-09-06 22:00:00|2393.95|2392.45|2376.65|2375.15|2395.1|2394.03|2369.73|2369.23|64106
1631052000000|2021-09-07 22:00:00|2376.67|2375.17|2345.76|2344.26|2381.53|2380.03|2341.43|2340.17|108305
1631138400000|2021-09-08 22:00:00|2345.75|2344.25|2346.4|2344.9|2368.14|2367.64|2327.99|2327.49|101701
1631224800000|2021-09-09 22:00:00|2346.48|2344.98|2344.18|2342.68|2364.47|2363.97|2341.76|2340.26|77506
1631484000000|2021-09-12 22:00:00|2346.48|2344.98|2340.14|2338.64|2359.13|2358.63|2328.78|2327.28|170587
1631570400000|2021-09-13 22:00:00|2340.05|2338.55|2341.39|2339.89|2348.37|2346.87|2326.5|2326|276664
1631656800000|2021-09-14 22:00:00|2341.37|2339.87|2337.23|2335.73|2347.6|2346.1|2318.05|2317.55|133019
1631743200000|2021-09-15 22:00:00|2337.21|2335.71|2350.17|2348.67|2355.53|2354.03|2328.61|2327.11|98846
1631829600000|2021-09-16 22:00:00|2350.18|2348.68|2320.64|2319.14|2361.21|2360.71|2319.95|2318.51|106186
1632088800000|2021-09-19 22:00:00|2323.19|2321.69|2269.78|2268.28|2325.76|2324.26|2250.95|2249.45|146540
1632175200000|2021-09-20 22:00:00|2269.75|2268.25|2271.91|2270.41|2295.33|2294.83|2268.52|2267.02|103936
1632261600000|2021-09-21 22:00:00|2271.83|2270.33|2300.99|2299.49|2309.49|2307.99|2264.44|2262.94|74840
1632348000000|2021-09-22 22:00:00|2300.97|2299.47|2338.03|2336.53|2342.64|2341.14|2300.8|2299.3|121183
1632434400000|2021-09-23 22:00:00|2338.01|2336.51|2318.48|2316.98|2346.98|2345.48|2309.07|2308.57|79128
1632693600000|2021-09-26 22:00:00|2319.88|2318.38|2300.89|2299.39|2336.5|2335.1|2298.92|2297.42|74920
1632780000000|2021-09-27 22:00:00|2300.93|2299.43|2256.38|2254.88|2307.97|2306.47|2248.51|2247.01|135437
1632866400000|2021-09-28 22:00:00|2256.56|2255.06|2253.85|2252.35|2275.39|2274.89|2246.31|2244.81|94778
1632952800000|2021-09-29 22:00:00|2254.03|2252.53|2243.76|2242.26|2278.48|2277.98|2237.29|2235.79|102211
1633039200000|2021-09-30 22:00:00|2243.99|2242.49|2266.18|2264.68|2273.86|2272.36|2217.75|2217.25|135517
1633298400000|2021-10-03 22:00:00|2261.84|2260.34|2236.58|2235.08|2266.17|2264.67|2227.38|2225.88|100136
1633384800000|2021-10-04 22:00:00|2236.69|2235.19|2249.13|2247.63|2257.89|2256.49|2223.56|2222.61|106584
1633471200000|2021-10-05 22:00:00|2249.03|2247.53|2236.84|2235.34|2250.77|2249.27|2203.87|2203.37|162740
1633557600000|2021-10-06 22:00:00|2236.65|2235.15|2254.41|2252.91|2261.97|2260.47|2236.65|2235.15|107332
1633644000000|2021-10-07 22:00:00|2254.43|2252.93|2236.98|2235.48|2262.02|2260.52|2234.95|2233.83|96089
1633903200000|2021-10-10 22:00:00|2239.46|2237.96|2221.33|2219.83|2248.41|2246.91|2215.23|2214.73|146311
1633989600000|2021-10-11 22:00:00|2221.37|2219.87|2246.8|2245.3|2259.43|2257.93|2204.72|2204.22|373494
1634076000000|2021-10-12 22:00:00|2246.7|2245.2|2284.45|2282.95|2288.06|2286.56|2236.02|2235.52|199638
1634162400000|2021-10-13 22:00:00|2284.41|2282.91|2304.3|2302.8|2305.13|2303.63|2281.8|2281.3|91436
1634248800000|2021-10-14 22:00:00|2304.2|2302.7|2319.75|2318.25|2320.82|2319.32|2299.18|2297.82|90403
1634508000000|2021-10-17 22:00:00|2322.57|2321.07|2314.12|2312.62|2326.37|2325.87|2302.88|2302.38|79757
1634594400000|2021-10-18 22:00:00|2314.1|2312.6|2330.86|2329.36|2331.97|2330.47|2311.99|2310.49|75121
1634680800000|2021-10-19 22:00:00|2330.92|2329.42|2323.18|2321.68|2331.73|2330.23|2303.81|2303.31|98746
1634767200000|2021-10-20 22:00:00|2323.2|2321.7|2329.97|2328.47|2333.41|2331.91|2308.14|2307.64|88511
1634853600000|2021-10-21 22:00:00|2329.94|2328.44|2348.48|2346.98|2354.95|2353.45|2317.88|2317.38|86007
1635112800000|2021-10-24 22:00:00|2353.76|2352.26|2331.42|2329.92|2358.94|2357.44|2325.71|2324.21|86313
1635199200000|2021-10-25 22:00:00|2331.43|2329.93|2336.4|2334.9|2352.67|2352.17|2325.33|2324.83|75866
1635285600000|2021-10-26 22:00:00|2336.48|2334.98|2318.11|2316.61|2340.22|2339.17|2315.44|2313.94|91305
1635372000000|2021-10-27 22:00:00|2318.18|2316.68|2305.27|2303.77|2325.35|2323.95|2300.64|2299.14|75936
1635458400000|2021-10-28 22:00:00|2305.18|2303.68|2301.34|2299.84|2307.76|2306.26|2275.47|2274.97|93660
1635721200000|2021-10-31 23:00:00|2300.89|2299.39|2304.41|2302.91|2311.1|2310.6|2295.97|2295.47|73767
1635807600000|2021-11-01 23:00:00|2304.4|2302.9|2302.88|2301.38|2305.22|2303.94|2288.12|2287.62|64662
1635894000000|2021-11-02 23:00:00|2302.9|2301.4|2331.36|2329.86|2331.54|2330.04|2295.06|2294.56|52930
1635980400000|2021-11-03 23:00:00|2331.38|2329.88|2333.52|2332.02|2334.04|2332.59|2320.56|2320.06|59007
1636066800000|2021-11-04 23:00:00|2333.54|2332.04|2324.31|2322.81|2334.56|2333.4|2317.71|2316.21|30252
1636326000000|2021-11-07 23:00:00|2323.6|2322.1|2330.05|2328.55|2337.1|2336.6|2319.4|2318.2|50813
1636412400000|2021-11-08 23:00:00|2329.98|2328.48|2328.17|2326.67|2339.3|2338.8|2321.18|2320.68|67501
1636498800000|2021-11-09 23:00:00|2328.14|2326.64|2323.43|2321.93|2333.39|2332.89|2315.33|2313.83|75440
1636585200000|2021-11-10 23:00:00|2323.47|2321.97|2348.12|2346.62|2351.07|2350.57|2320.54|2319.04|75323
1636671600000|2021-11-11 23:00:00|2348.18|2346.68|2360.31|2358.81|2367.33|2366.83|2345.57|2344.93|70203
1636930800000|2021-11-14 23:00:00|2360|2358.5|2377.52|2376.02|2378.45|2376.95|2357.19|2355.69|143824
1637017200000|2021-11-15 23:00:00|2377.5|2376|2386.14|2384.64|2391.1|2390.6|2368.48|2367.98|326424
1637103600000|2021-11-16 23:00:00|2386.18|2384.68|2381|2379.5|2387.71|2386.21|2364.62|2364.12|175719
1637190000000|2021-11-17 23:00:00|2381.02|2379.52|2379.48|2377.98|2387.54|2387.04|2366.77|2366.27|81156
1637276400000|2021-11-18 23:00:00|2379.52|2378.02|2368.68|2367.18|2389.43|2388.93|2356.93|2356.43|108931
1637535600000|2021-11-21 23:00:00|2371.05|2369.55|2358.23|2356.73|2385.02|2384.52|2354.97|2353.47|87179
1637622000000|2021-11-22 23:00:00|2358.32|2356.82|2341.16|2339.66|2360|2358.5|2327.86|2326.36|127642
1637708400000|2021-11-23 23:00:00|2341.29|2339.79|2343.49|2341.99|2353.06|2352.56|2325.15|2324.65|102078
1637794800000|2021-11-24 23:00:00|2343.47|2341.97|2337.38|2335.88|2351.54|2350.04|2327.55|2327.05|61054
1637881200000|2021-11-25 23:00:00|2337.53|2336.03|2228.34|2226.84|2337.53|2336.03|2216.29|2214.79|234166
1638140400000|2021-11-28 23:00:00|2241.02|2239.52|2283.03|2281.53|2287.95|2286.97|2239.4|2237.9|142208
1638226800000|2021-11-29 23:00:00|2283.14|2281.64|2249.64|2248.14|2294.36|2292.86|2223.69|2222.19|201857
1638313200000|2021-11-30 23:00:00|2249.79|2248.29|2243.99|2242.49|2293.83|2293.33|2236.13|2234.63|111368
1638399600000|2021-12-01 23:00:00|2244.55|2243.05|2274.19|2272.69|2278.15|2276.65|2243.37|2241.87|156808
1638486000000|2021-12-02 23:00:00|2274.32|2272.82|2250.02|2248.52|2287.86|2287.36|2231.93|2230.43|111084
1638745200000|2021-12-05 23:00:00|2253.14|2251.64|2292.13|2290.63|2295.9|2294.4|2247.89|2247.04|122042
1638831600000|2021-12-06 23:00:00|2292.07|2290.57|2341.07|2339.57|2342.21|2340.71|2285.97|2284.47|111507
1638918000000|2021-12-07 23:00:00|2341.11|2339.61|2333.87|2332.37|2353.39|2352.89|2321.11|2320.61|171497
1639004400000|2021-12-08 23:00:00|2333.85|2332.35|2318.42|2316.92|2341.11|2340.61|2315.07|2313.57|70073
1639090800000|2021-12-09 23:00:00|2318.48|2316.98|2322.64|2321.14|2329.37|2328.87|2308.04|2307.54|75754
1639350000000|2021-12-12 23:00:00|2323.66|2322.16|2312.33|2310.83|2342.96|2342.46|2308.73|2307.23|191844
1639436400000|2021-12-13 23:00:00|2312.31|2310.81|2294.45|2292.95|2329.79|2329.29|2278.27|2276.77|270806
1639522800000|2021-12-14 23:00:00|2294.41|2292.91|2331.7|2330.2|2333.36|2331.86|2281.09|2280.59|172477
1639609200000|2021-12-15 23:00:00|2331.72|2330.22|2302.58|2301.08|2343.91|2342.41|2290.93|2289.43|86701
1639695600000|2021-12-16 23:00:00|2302.51|2301.01|2302.94|2301.44|2312.66|2311.16|2286.61|2286.11|97554
1639954800000|2021-12-19 23:00:00|2302.71|2301.21|2303.94|2302.44|2304.92|2303.42|2253.96|2252.46|94851
1640041200000|2021-12-20 23:00:00|2303.92|2302.42|2329.72|2328.22|2330.51|2329.01|2296.78|2295.28|79547
1640127600000|2021-12-21 23:00:00|2329.66|2328.16|2346.74|2345.24|2347.73|2346.23|2311.98|2311.48|58662
1640214000000|2021-12-22 23:00:00|2346.72|2345.22|2385.18|2383.68|2391.24|2389.74|2343.16|2341.66|74438
1640559600000|2021-12-26 23:00:00|2384.96|2383.46|2412.78|2411.28|2414.59|2413.09|2374.84|2373.44|51789
1640646000000|2021-12-27 23:00:00|2412.64|2411.14|2417.3|2415.8|2423.96|2423.46|2405.27|2403.87|53158
1640732400000|2021-12-28 23:00:00|2417.36|2415.86|2422.59|2421.09|2426.98|2425.48|2410.48|2409.98|67567
1640818800000|2021-12-29 23:00:00|2422.65|2421.15|2416.26|2414.76|2425.89|2425.39|2413.87|2412.37|56152
1640905200000|2021-12-30 23:00:00|2416.4|2414.9|2412.12|2410.62|2419.44|2417.94|2405.89|2404.39|0
1641164400000|2022-01-02 23:00:00|2418.83|2417.33|2449.57|2448.07|2451.73|2450.39|2414.14|2412.64|87314
1641250800000|2022-01-03 23:00:00|2449.6|2448.1|2457.58|2456.08|2467.37|2466.87|2442.84|2441.34|73803
1641337200000|2022-01-04 23:00:00|2457.54|2456.04|2421.93|2420.43|2461.02|2460.52|2419.42|2417.92|31215
1641423600000|2022-01-05 23:00:00|2421.97|2420.47|2421.56|2420.06|2430.1|2428.6|2403.34|2401.84|0
1641510000000|2022-01-06 23:00:00|2421.87|2420.37|2405.33|2403.83|2427.87|2426.47|2391.53|2391.03|96695
1641769200000|2022-01-09 23:00:00|2406.21|2404.71|2370.68|2369.18|2418.73|2417.33|2342.91|2341.41|93686
1641855600000|2022-01-10 23:00:00|2370.75|2369.25|2389.92|2388.42|2391.52|2390.02|2362.44|2361.04|83673
1641942000000|2022-01-11 23:00:00|2389.98|2388.48|2401.48|2399.98|2406.12|2405.62|2374.35|2373.85|95201
1642028400000|2022-01-12 23:00:00|2401.5|2400|2378.6|2377.1|2420.9|2419.5|2374.58|2373.08|63511
1642114800000|2022-01-13 23:00:00|2378.79|2377.29|2376.66|2375.16|2384.38|2383.88|2354.04|2352.54|106891
1642374000000|2022-01-16 23:00:00|2378.8|2377.3|2363.91|2362.41|2378.8|2377.3|2353.61|2353.11|114296
1642460400000|2022-01-17 23:00:00|2364.03|2362.53|2321.75|2320.25|2368.56|2367.06|2309.59|2309.09|309996
1642546800000|2022-01-18 23:00:00|2321.92|2320.42|2326.65|2325.15|2355.9|2355.4|2301.61|2300.11|251022
1642633200000|2022-01-19 23:00:00|2326.74|2325.24|2319.05|2317.55|2361.82|2361.32|2308.66|2307.16|84647
1642719600000|2022-01-20 23:00:00|2318.89|2317.39|2281.59|2280.09|2332.14|2331.64|2281.53|2280.03|122807
1642978800000|2022-01-23 23:00:00|2285.82|2284.32|2265.95|2264.45|2302.81|2302.23|2190.2|2188.7|192395
1643065200000|2022-01-24 23:00:00|2265.57|2264.07|2238.23|2236.73|2273.01|2271.51|2225.85|2225.35|210675
1643151600000|2022-01-25 23:00:00|2238.12|2236.62|2268.99|2267.49|2305.17|2303.67|2238.12|2236.62|115321
1643238000000|2022-01-26 23:00:00|2269.68|2268.18|2272.56|2271.06|2290.92|2290.42|2225.93|2224.43|133546
1643324400000|2022-01-27 23:00:00|2273.01|2271.51|2291.06|2289.56|2293.94|2292.44|2232.09|2231.59|145189
1643583600000|2022-01-30 23:00:00|2290.79|2289.29|2309.9|2308.4|2317.2|2315.7|2281.06|2280.56|93026
1643670000000|2022-01-31 23:00:00|2309.99|2308.49|2331.01|2329.51|2334.17|2332.67|2304.32|2303.47|87523
1643756400000|2022-02-01 23:00:00|2331.21|2329.71|2322.99|2321.49|2335.05|2333.55|2318.24|2317.7|75781
1643842800000|2022-02-02 23:00:00|2322.78|2321.28|2279.13|2277.63|2328.48|2327.98|2259.53|2258.03|101666
1643929200000|2022-02-03 23:00:00|2278.76|2277.26|2267.71|2266.21|2300.37|2299.87|2249.88|2249.38|111284
1644188400000|2022-02-06 23:00:00|2272.78|2271.28|2276.5|2275|2286.62|2285.12|2251.95|2251.45|77375
1644274800000|2022-02-07 23:00:00|2276.52|2275.02|2287.84|2286.34|2291.56|2291.06|2262.45|2261.95|87209
1644361200000|2022-02-08 23:00:00|2287.88|2286.38|2324.7|2323.2|2325.25|2323.75|2284.58|2284.08|89833
1644447600000|2022-02-09 23:00:00|2324.86|2323.36|2294.57|2293.07|2325.45|2324.58|2286.32|2284.82|94420
1644534000000|2022-02-10 23:00:00|2294.81|2293.31|2254.88|2253.38|2305.36|2304.86|2242.03|2240.53|93129
1644793200000|2022-02-13 23:00:00|2252.82|2251.32|2242.39|2240.89|2261.83|2260.33|2210.15|2209.65|284071
1644879600000|2022-02-14 23:00:00|2242.31|2240.81|2284.51|2283.01|2288.9|2287.4|2228.34|2226.94|321185
1644966000000|2022-02-15 23:00:00|2284.64|2283.14|2271.39|2269.89|2293.44|2291.94|2254.72|2253.22|180037
1645052400000|2022-02-16 23:00:00|2271.43|2269.93|2215.11|2213.61|2275.03|2273.53|2211.32|2209.82|96644
1645138800000|2022-02-17 23:00:00|2215.09|2213.59|2199.23|2197.73|2237.44|2235.94|2189.27|2187.77|125605
1645398000000|2022-02-20 23:00:00|2185.66|2184.16|2129.89|2128.39|2222.38|2220.88|2120.41|2118.91|178143
1645484400000|2022-02-21 23:00:00|2129.06|2127.56|2158.25|2156.75|2176.37|2175.87|2108.91|2107.49|168808
1645570800000|2022-02-22 23:00:00|2158.23|2156.73|2121.22|2119.72|2182.62|2182.12|2119.55|2118.05|157883
1645657200000|2022-02-23 23:00:00|2121.23|2119.73|2115.28|2113.78|2129.68|2128.18|2025.67|2024.17|340128
1645743600000|2022-02-24 23:00:00|2115.26|2113.76|2158.77|2157.27|2160.73|2159.23|2074.91|2074.41|211976
1646002800000|2022-02-27 23:00:00|2106.49|2104.49|2116.13|2114.63|2141.46|2140.06|2069.89|2068.39|170004
1646089200000|2022-02-28 23:00:00|2116.12|2114.62|2073.38|2071.88|2137.43|2136.01|2038.38|2037.88|172915
1646175600000|2022-03-01 23:00:00|2073.37|2071.87|2090.45|2088.95|2108.02|2106.9|2041.5|2041|245133
1646262000000|2022-03-02 23:00:00|2091.02|2089.52|2044.71|2043.21|2104.76|2103.26|2031.76|2030.26|153985
1646348400000|2022-03-03 23:00:00|2044.73|2043.23|1984.66|1983.16|2048.77|2047.27|1966.76|1965.26|201022
1646607600000|2022-03-06 23:00:00|1974.26|1972.76|1947.87|1946.37|2014.9|2014.4|1902.61|1902.11|274531
1646694000000|2022-03-07 23:00:00|1947.88|1946.38|1987.54|1986.04|2048.64|2047.14|1928.84|1927.34|245827
1646780400000|2022-03-08 23:00:00|1988.25|1986.75|2049.42|2047.92|2071.57|2070.07|1987.89|1986.39|218274
1646866800000|2022-03-09 23:00:00|2049.41|2047.91|2044.83|2043.33|2060.65|2060.15|2017.99|2017.49|247603
1646953200000|2022-03-10 23:00:00|2044.96|2043.46|2052.82|2051.32|2099.32|2098.82|2013.76|2012.26|216954
1647126000000|2022-03-12 23:00:00|2059.52|2058.02|2063.88|2062.38|2064.99|2063.49|2058.61|2057.11|0
1647212400000|2022-03-13 23:00:00|2063.89|2062.39|2097.22|2095.72|2115.13|2114.63|2061.43|2059.93|248402
1647298800000|2022-03-14 23:00:00|2097.04|2095.54|2095.14|2093.64|2103.52|2102.02|2045.14|2044.64|310027
1647385200000|2022-03-15 23:00:00|2095.23|2093.73|2179.04|2177.54|2187.19|2185.69|2089.03|2087.53|291491
1647471600000|2022-03-16 23:00:00|2179.17|2177.67|2152.23|2150.73|2189.4|2187.9|2145.06|2144.56|93098
1647558000000|2022-03-17 23:00:00|2152.36|2150.86|2187.85|2186.35|2192.83|2191.33|2142.96|2141.46|131932
1647730800000|2022-03-19 23:00:00|2183.89|2182.39|2182.74|2181.24|2186.7|2185.2|2181.75|2180.25|0
1647817200000|2022-03-20 23:00:00|2182.43|2180.93|2176.36|2174.86|2188.04|2187.54|2163.98|2162.48|103461
1647903600000|2022-03-21 23:00:00|2176.31|2174.81|2187.48|2185.98|2195.34|2194.84|2169.84|2169.34|84026
1647990000000|2022-03-22 23:00:00|2187.57|2186.07|2143.6|2142.1|2194.57|2193.07|2139.92|2138.42|96193
1648076400000|2022-03-23 23:00:00|2143.51|2142.01|2134.56|2133.06|2160.32|2158.92|2124.64|2123.24|100768
1648162800000|2022-03-24 23:00:00|2134.43|2132.93|2117.89|2116.39|2140.68|2139.18|2100.04|2098.93|105152
1648418400000|2022-03-27 22:00:00|2117.66|2116.16|2143.56|2142.06|2196.64|2195.14|2106.17|2104.67|73541
1648504800000|2022-03-28 22:00:00|2143.47|2141.97|2166.56|2165.06|2176.63|2176.13|2134.84|2134.34|118382
1648591200000|2022-03-29 22:00:00|2166.55|2165.05|2128.47|2126.97|2167.8|2166.3|2108.09|2107.59|107425
1648677600000|2022-03-30 22:00:00|2128.45|2126.95|2083.66|2082.16|2135.39|2133.89|2075.99|2074.49|96259
1648764000000|2022-03-31 22:00:00|2083.65|2082.15|2126.21|2124.71|2127.93|2126.43|2081.33|2079.83|87748
1649023200000|2022-04-03 22:00:00|2108.79|2107.29|2146.79|2145.29|2149.61|2149.11|2104|2102.5|64770
1649109600000|2022-04-04 22:00:00|2146.75|2145.25|2135.28|2133.78|2156.11|2155.61|2126.67|2125.17|70419
1649196000000|2022-04-05 22:00:00|2135.27|2133.77|2095.33|2093.83|2142.98|2142.48|2080.04|2079.31|101654
1649282400000|2022-04-06 22:00:00|2093|2091.5|2128|2126.5|2140.02|2138.52|2085.6|2084.1|134471
1649368800000|2022-04-07 22:00:00|2120.31|2118.81|2126.5|2125|2139.13|2137.63|2113.77|2112.27|244033
1649628000000|2022-04-10 22:00:00|2131.09|2129.59|2077.2|2075.7|2132.8|2131.3|2049.9|2048.4|246193
1649714400000|2022-04-11 22:00:00|2077.22|2075.72|2094.1|2092.6|2115.03|2114.53|2063.81|2063.05|142102
1649800800000|2022-04-12 22:00:00|2094.12|2092.62|2097.43|2095.93|2113.59|2112.09|2080.28|2079.78|41243
1649887200000|2022-04-13 22:00:00|2097.42|2095.92|2079.46|2077.96|2110.51|2109.01|2074.81|2073.31|51656
1650232800000|2022-04-17 22:00:00|2070.09|2068.59|2090.42|2088.92|2094.58|2093.08|2061.15|2059.65|0
1650319200000|2022-04-18 22:00:00|2090.39|2088.89|2100.61|2099.11|2107.25|2105.75|2066.85|2066.35|99108
1650405600000|2022-04-19 22:00:00|2100.62|2099.12|2111.39|2109.89|2129.35|2128.85|2095.46|2094.96|105858
1650492000000|2022-04-20 22:00:00|2111.37|2109.87|2097.25|2095.75|2143.89|2143.39|2095.01|2093.51|87794
1650578400000|2022-04-21 22:00:00|2097.27|2095.77|2074.53|2073.03|2118.56|2118.06|2074.53|2073.03|92098
1650837600000|2022-04-24 22:00:00|2078.48|2076.98|2069.33|2067.83|2087.9|2086.4|2042.03|2041.53|113483
1650924000000|2022-04-25 22:00:00|2069.34|2067.84|1999.68|1998.18|2082.7|2081.2|1994.32|1992.82|109683
1651010400000|2022-04-26 22:00:00|1999.7|1998.2|2054.93|2053.43|2060.19|2059.69|1999.68|1998.18|117883
1651096800000|2022-04-27 22:00:00|2054.99|2053.49|2047.2|2045.7|2069.85|2068.45|2024.04|2023.54|104213
1651183200000|2022-04-28 22:00:00|2047.12|2045.62|2041.28|2039.78|2075.93|2075.43|2034.73|2033.23|100165
1651442400000|2022-05-01 22:00:00|2043.2|2041.7|2028.77|2027.27|2046.6|2045.29|1954|1953.5|121242
1651528800000|2022-05-02 22:00:00|2028.68|2027.18|2036.52|2035.02|2042.39|2041.89|2023.58|2023.08|95568
1651615200000|2022-05-03 22:00:00|2036.46|2034.96|2041.83|2040.33|2048.02|2046.52|2005.1|2003.7|89165
1651701600000|2022-05-04 22:00:00|2041.85|2040.35|1981.48|1979.98|2056.29|2054.79|1970.38|1968.88|117071
1651788000000|2022-05-05 22:00:00|1981.45|1979.95|1952.07|1950.57|1986.38|1984.98|1939.24|1938.74|145075
1652047200000|2022-05-08 22:00:00|1943.85|1942.35|1919.97|1918.47|1959.8|1959.3|1909.24|1908.74|137430
1652133600000|2022-05-09 22:00:00|1920.01|1918.51|1949.78|1948.28|1973.98|1973.48|1903.62|1902.12|134628
1652220000000|2022-05-10 22:00:00|1945.85|1944.35|1954.15|1952.65|1985.77|1984.37|1941.97|1940.47|130789
1652306400000|2022-05-11 22:00:00|1954.14|1952.64|1963.97|1962.47|1977.44|1976.55|1935.63|1935.13|147769
1652392800000|2022-05-12 22:00:00|1964|1962.5|2004.99|2003.49|2019.19|2017.69|1964|1962.5|87913
1652652000000|2022-05-15 22:00:00|2013.73|2012.23|2007.2|2005.7|2023.25|2021.75|1995.76|1994.26|166497
1652738400000|2022-05-16 22:00:00|2007.21|2005.71|2037.71|2036.21|2040.69|2040.19|2007.21|2005.71|323137
1652824800000|2022-05-17 22:00:00|2037.72|2036.22|1989.04|1987.54|2039.7|2039.2|1981.14|1979.64|204140
1652911200000|2022-05-18 22:00:00|1986.33|1984.83|1996.65|1995.15|2010.32|2008.82|1967.63|1967.13|83929
1652997600000|2022-05-19 22:00:00|1996.66|1995.16|2001.28|1999.78|2020.87|2020.37|1972.46|1970.96|102951
1653256800000|2022-05-22 22:00:00|2003.53|2002.03|2016.63|2015.13|2027.27|2025.77|1998.36|1997.86|89714
1653343200000|2022-05-23 22:00:00|2015.88|2014.38|2016.7|2015.2|2019.48|2017.98|1995.11|1994.61|83658
1653429600000|2022-05-24 22:00:00|2016.66|2015.16|2004.2|2002.7|2022.6|2021.1|1978.55|1977.05|42782
1653516000000|2022-05-25 22:00:00|2008.39|2006.89|2038.57|2037.07|2047.67|2046.17|1999.39|1997.89|0
1653602400000|2022-05-26 22:00:00|2038.54|2037.04|2066.18|2064.68|2066.38|2064.88|2016.78|2016.28|105177
1653861600000|2022-05-29 22:00:00|2056.12|2054.62|2081.9|2080.4|2086.66|2086.16|2051.84|2050.34|67057
1653948000000|2022-05-30 22:00:00|2081.89|2080.39|2049.94|2048.44|2082.22|2080.72|2038.77|2037.37|112107
1654034400000|2022-05-31 22:00:00|2049.96|2048.46|2045.65|2044.15|2063.31|2062.81|2036.51|2035.11|88838
1654120800000|2022-06-01 22:00:00|2045.66|2044.16|2099.4|2097.9|2100.05|2098.55|2041.54|2040.04|84546
1654207200000|2022-06-02 22:00:00|2099.44|2097.94|2073.43|2071.93|2103.22|2101.72|2066.9|2065.4|69722
1654466400000|2022-06-05 22:00:00|2075.12|2073.62|2089.95|2088.45|2107.22|2105.72|2072.02|2070.52|0
1654552800000|2022-06-06 22:00:00|2089.94|2088.44|2080.54|2079.04|2090.69|2089.19|2054.85|2054.35|70536
1654639200000|2022-06-07 22:00:00|2080.53|2079.03|2065.04|2063.54|2087.59|2086.09|2059.01|2057.99|63795
1654725600000|2022-06-08 22:00:00|2065.02|2063.52|2030.83|2029.33|2071.8|2071.3|2026.62|2025.12|92634
1654812000000|2022-06-09 22:00:00|2030.84|2029.34|1991.54|1990.04|2033.76|2032.26|1985.48|1984.08|106911
1655071200000|2022-06-12 22:00:00|1979.69|1978.19|1956.11|1954.61|1983.07|1981.57|1948.62|1947.14|216313
1655157600000|2022-06-13 22:00:00|1956.12|1954.62|1931.7|1930.2|1974.12|1973.62|1917.78|1916.28|300250
1655244000000|2022-06-14 22:00:00|1931.72|1930.22|1960.85|1959.35|1968.22|1966.72|1926.55|1926.05|214548
1655330400000|2022-06-15 22:00:00|1960.91|1959.41|1885.03|1883.53|1973.8|1972.3|1877.07|1875.57|94910
1655416800000|2022-06-16 22:00:00|1885.04|1883.54|1888.83|1887.33|1912.47|1911.97|1877.97|1876.57|116278
1655676000000|2022-06-19 22:00:00|1891.85|1890.35|1895.46|1893.96|1900.51|1900.01|1873.85|1872.35|58247
1655762400000|2022-06-20 22:00:00|1895.44|1893.94|1903.53|1902.03|1925.11|1924.61|1893.47|1891.97|76808
1655848800000|2022-06-21 22:00:00|1903.5|1902|1891.38|1889.88|1903.5|1902|1864.81|1864.31|96339
1655935200000|2022-06-22 22:00:00|1891.4|1889.9|1867.59|1866.09|1898.27|1896.77|1855.22|1853.72|74397
1656021600000|2022-06-23 22:00:00|1867.57|1866.07|1915.31|1913.81|1917.17|1915.67|1866.34|1864.84|0
1656280800000|2022-06-26 22:00:00|1917.38|1915.88|1916.44|1914.94|1931.11|1930.61|1904.23|1902.83|114538
1656367200000|2022-06-27 22:00:00|1916.47|1914.97|1898.42|1896.92|1940.19|1939.69|1896.31|1894.81|73854
1656453600000|2022-06-28 22:00:00|1898.81|1897.31|1908.36|1906.86|1919.08|1918.58|1893.47|1891.97|76129
1656540000000|2022-06-29 22:00:00|1908.39|1906.89|1873.17|1871.67|1908.99|1907.49|1857.87|1857.37|119984
1656626400000|2022-06-30 22:00:00|1873.18|1871.68|1889.47|1887.97|1898.08|1897.58|1850.12|1849.62|86412
1656885600000|2022-07-03 22:00:00|1888.8|1887.3|1891.14|1889.64|1901.93|1901.43|1875.68|1874.18|52339
1656972000000|2022-07-04 22:00:00|1891.16|1889.66|1892.86|1891.36|1926.4|1925|1864.92|1864.42|87805
1657058400000|2022-07-05 22:00:00|1892.91|1891.41|1928.68|1927.18|1931.79|1930.29|1881.23|1879.73|134266
1657144800000|2022-07-06 22:00:00|1928.69|1927.19|1955.43|1953.93|1959.79|1958.29|1920.87|1919.37|85951
1657231200000|2022-07-07 22:00:00|1955.44|1953.94|1970.92|1969.42|1972.41|1970.91|1943.38|1942.88|86411
1657490400000|2022-07-10 22:00:00|1967.42|1965.92|1939.92|1938.42|1969.5|1968|1934.79|1934.29|148690
1657576800000|2022-07-11 22:00:00|1939.9|1938.4|1958.14|1956.64|1971.29|1969.79|1916.62|1916.12|270324
1657663200000|2022-07-12 22:00:00|1958.15|1956.65|1934.64|1933.14|1963.65|1962.92|1917.8|1917.3|218142
1657749600000|2022-07-13 22:00:00|1934.59|1933.09|1916.02|1914.52|1940.68|1939.18|1885.18|1884.68|103980
1657836000000|2022-07-14 22:00:00|1916.06|1914.56|1909.83|1908.33|1921.84|1920.34|1874.29|1873.79|113801
1658095200000|2022-07-17 22:00:00|1912.88|1911.38|1920.19|1918.69|1938.55|1938.05|1908.58|1907.08|77714
1658181600000|2022-07-18 22:00:00|1920.17|1918.67|1970.36|1968.86|1970.77|1969.27|1903.83|1903.33|94569
1658268000000|2022-07-19 22:00:00|1970.35|1968.85|1954.07|1952.57|1979.54|1979.04|1948.99|1947.49|78419
1658354400000|2022-07-20 22:00:00|1954.06|1952.56|1980.33|1978.83|1986.89|1985.39|1940.44|1939.94|97078
1658440800000|2022-07-21 22:00:00|1980.31|1978.81|1970.3|1968.8|1990.76|1990.26|1962.74|1962.13|82098
1658700000000|2022-07-24 22:00:00|1968.79|1967.29|1972.53|1971.03|1981.97|1981.47|1964.36|1962.86|63550
1658786400000|2022-07-25 22:00:00|1972.58|1971.08|1963.22|1961.72|1983.37|1982.87|1955.29|1953.79|74398
1658872800000|2022-07-26 22:00:00|1963.21|1961.71|1982.43|1980.93|1986.87|1985.37|1963.13|1961.63|57390
1658959200000|2022-07-27 22:00:00|1982.52|1981.02|2014.32|2012.82|2017.24|2015.74|1978.16|1976.66|80059
1659045600000|2022-07-28 22:00:00|2014.27|2012.77|2044.19|2042.69|2045.56|2044.06|2001.73|2000.23|90346
1659304800000|2022-07-31 22:00:00|2042.62|2041.12|2007.78|2006.28|2042.62|2041.12|1999.88|1998.38|96966
1659391200000|2022-08-01 22:00:00|2007.77|2006.27|1992.7|1991.2|2008.49|2006.99|1987.47|1986.97|62095
1659477600000|2022-08-02 22:00:00|1992.71|1991.21|2017.14|2015.64|2020.64|2019.14|1986.92|1985.42|57507
1659564000000|2022-08-03 22:00:00|2017.15|2015.65|2020.69|2019.19|2027.1|2026.6|2009.59|2009.09|57326
1659650400000|2022-08-04 22:00:00|2020.7|2019.2|2006.85|2005.35|2030.05|2029.55|1998.61|1997.32|58829
1659909600000|2022-08-07 22:00:00|2007.25|2005.75|2017.02|2015.52|2027.31|2026.81|2002.79|2001.29|60081
1659996000000|2022-08-08 22:00:00|2016.97|2015.47|1983.71|1982.21|2018.86|2017.36|1979.22|1977.72|61951
1660082400000|2022-08-09 22:00:00|1983.75|1982.25|2026.09|2024.59|2027.13|2025.63|1975.09|1974.59|84860
1660168800000|2022-08-10 22:00:00|2026.18|2024.68|2024.91|2023.41|2040.75|2040.17|2016.36|2015.86|64161
1660255200000|2022-08-11 22:00:00|2024.95|2023.45|2046.69|2045.19|2048.1|2046.6|2022.79|2021.29|61123
1660514400000|2022-08-14 22:00:00|2045.33|2043.83|2043.58|2042.08|2046.71|2046.21|2030.84|2030.34|130092
1660600800000|2022-08-15 22:00:00|2043.57|2042.07|2062.65|2061.15|2065.29|2063.79|2039.08|2038.43|309021
1660687200000|2022-08-16 22:00:00|2062.64|2061.14|2039.72|2038.22|2065.59|2065.09|2030.77|2029.27|226374
1660773600000|2022-08-17 22:00:00|2039.8|2038.3|2055.9|2054.4|2058.32|2057.76|2028.85|2027.45|58954
1660860000000|2022-08-18 22:00:00|2055.89|2054.39|2040.12|2038.62|2056.07|2054.57|2037.57|2036.07|74049
1661119200000|2022-08-21 22:00:00|2035.63|2034.13|1993.89|1992.39|2040.87|2039.37|1988.28|1986.78|90979
1661205600000|2022-08-22 22:00:00|1993.98|1992.48|1981.82|1980.32|2005.96|2005.46|1978.16|1976.66|79859
1661292000000|2022-08-23 22:00:00|1981.73|1980.23|1983.8|1982.3|1992.63|1992.13|1965.18|1964.68|72946
1661378400000|2022-08-24 22:00:00|1983.71|1982.21|1996.21|1994.71|2001.5|2001|1974.39|1973.89|79173
1661464800000|2022-08-25 22:00:00|1996.34|1994.84|1932.68|1931.18|2001.85|2001.35|1932.68|1931.18|97274