1280185200000|2010-07-26 23:00:00|||||||||0
1280271600000|2010-07-27 23:00:00|||||||||0
1280358000000|2010-07-28 23:00:00|||||||||0
1280444400000|2010-07-29 23:00:00|||||||||0
1280703600000|2010-08-01 23:00:00|||||||||0
1280790000000|2010-08-02 23:00:00|||||||||0
1280876400000|2010-08-03 23:00:00|||||||||0
1280962800000|2010-08-04 23:00:00|||||||||0
1281308400000|2010-08-08 23:00:00|||||||||0
1281394800000|2010-08-09 23:00:00|||||||||0
1281481200000|2010-08-10 23:00:00|||||||||0
1281567600000|2010-08-11 23:00:00|||||||||0
1281913200000|2010-08-15 23:00:00|||||||||0
1281999600000|2010-08-16 23:00:00|||||||||0
1282086000000|2010-08-17 23:00:00|||||||||0
1282172400000|2010-08-18 23:00:00|||||||||0
1282518000000|2010-08-22 23:00:00|||||||||0
1282604400000|2010-08-23 23:00:00|||||||||0
1282690800000|2010-08-24 23:00:00|||||||||0
1282777200000|2010-08-25 23:00:00|||||||||0
1283209200000|2010-08-30 23:00:00|||||||||0
1283295600000|2010-08-31 23:00:00|||||||||0
1283382000000|2010-09-01 23:00:00|||||||||0
1283468400000|2010-09-02 23:00:00|||||||||0
1283727600000|2010-09-05 23:00:00|||||||||0
1283814000000|2010-09-06 23:00:00|||||||||0
1283900400000|2010-09-07 23:00:00|||||||||0
1283986800000|2010-09-08 23:00:00|||||||||0
1284073200000|2010-09-09 23:00:00|||||||||0
1284332400000|2010-09-12 23:00:00|||||||||0
1284418800000|2010-09-13 23:00:00|||||||||0
1284505200000|2010-09-14 23:00:00|||||||||0
1284591600000|2010-09-15 23:00:00|||||||||0
1284937200000|2010-09-19 23:00:00|||||||||0
1285023600000|2010-09-20 23:00:00|||||||||0
1285110000000|2010-09-21 23:00:00|||||||||0
1285714800000|2010-09-28 23:00:00|||||||||0
1285801200000|2010-09-29 23:00:00|||||||||0
1286146800000|2010-10-03 23:00:00|3250.76|3250.76|3243.32|3243.32|3273.65|3273.65|3232.16|3232.16|0
1286233200000|2010-10-04 23:00:00|3243.68|3243.68|3306.12|3306.12|3309.26|3309.26|3236.46|3236.46|0
1286319600000|2010-10-05 23:00:00|3306.05|3306.05|3333.69|3333.69|3340.11|3340.11|3302.78|3302.78|0
1286406000000|2010-10-06 23:00:00|3333.81|3333.81|3295.62|3295.62|3336.18|3336.18|3286.68|3286.68|0
1286492400000|2010-10-07 23:00:00|3296.6|3296.6|3304.38|3304.38|3315.48|3315.48|3279.23|3279.23|0
1286751600000|2010-10-10 23:00:00|3304.02|3304.02|3331.48|3331.48|3333.47|3333.47|3299.54|3299.54|0
1286838000000|2010-10-11 23:00:00|3330.5|3330.5|3338.68|3338.68|3343|3343|3303.04|3303.04|0
1286924400000|2010-10-12 23:00:00|3338.76|3338.76|3435.41|3435.41|3444.92|3444.92|3338.5|3338.5|0
1287010800000|2010-10-13 23:00:00|3435.49|3435.49|3447.59|3447.59|3479.22|3479.22|3428.74|3428.74|0
1287356400000|2010-10-17 23:00:00|3430.5|3430.5|3438.6|3438.6|3454.69|3454.69|3414.87|3414.87|0
1287442800000|2010-10-18 23:00:00|3438.68|3438.68|3413.87|3413.87|3440.63|3440.63|3386.83|3386.83|0
1287529200000|2010-10-19 23:00:00|3413.8|3413.8|3378.67|3378.67|3414.62|3414.62|3356.06|3356.06|0
1287615600000|2010-10-20 23:00:00|3378.74|3378.74|3453.83|3453.83|3461.54|3461.54|3356.04|3356.04|0
1287702000000|2010-10-21 23:00:00|3454.19|3454.19|3458.12|3458.12|3464.32|3464.32|3434.52|3434.52|0
1287961200000|2010-10-24 23:00:00|3458.04|3458.04|3444.07|3444.07|3473.36|3473.36|3438.14|3438.14|0
1288047600000|2010-10-25 23:00:00|3444.43|3444.43|3407.67|3407.67|3444.61|3444.61|3395.89|3395.89|0
1288134000000|2010-10-26 23:00:00|3408.64|3408.64|3362.84|3362.84|3409.62|3409.62|3354.36|3354.36|0
1288220400000|2010-10-27 23:00:00|3362.96|3362.96|3403.48|3403.48|3416.23|3416.23|3361.16|3361.16|0
1288569600000|2010-11-01 00:00:00|3437.43|3437.43|3470.19|3470.19|3475.82|3475.82|3436.01|3436.01|0
1288656000000|2010-11-02 00:00:00|3456.29|3456.29|3469.49|3469.49|3495.36|3495.36|3450.17|3450.17|0
1288742400000|2010-11-03 00:00:00|3421.13|3421.13|3381.65|3381.65|3421.82|3421.82|3379.87|3379.87|0
1288828800000|2010-11-04 00:00:00|3372.65|3372.65|3314.38|3314.38|3382.82|3382.82|3313.05|3313.05|0
1288915200000|2010-11-05 00:00:00|3288.48|3288.48|3243.84|3243.84|3292.75|3292.75|3235.92|3235.92|0
1289174400000|2010-11-08 00:00:00|3231.25|3231.25|3289.21|3289.21|3293.31|3293.31|3203.75|3203.75|0
1289260800000|2010-11-09 00:00:00|3299.04|3299.04|3309.24|3309.24|3340.83|3340.83|3293.05|3293.05|0
1289347200000|2010-11-10 00:00:00|3283.54|3283.54|3298.25|3298.25|3354.14|3354.14|3282.4|3282.4|0
1289433600000|2010-11-11 00:00:00|3287.59|3287.59|3263.93|3263.93|3287.59|3287.59|3250.6|3250.6|0
1289520000000|2010-11-12 00:00:00|3230.46|3230.46|3300.18|3300.18|3318.09|3318.09|3230.09|3230.09|0
1289779200000|2010-11-15 00:00:00|3274.98|3274.98|3278.69|3278.69|3288.72|3288.72|3240.78|3240.78|0
1289865600000|2010-11-16 00:00:00|3273.03|3273.03|3235.57|3235.57|3282.29|3282.29|3229.68|3229.68|0
1289952000000|2010-11-17 00:00:00|3226.36|3226.36|3256.09|3256.09|3257.35|3257.35|3194.62|3194.62|0
1290038400000|2010-11-18 00:00:00|3264.99|3264.99|3304.53|3304.53|3308.29|3308.29|3252.73|3252.73|0
1290124800000|2010-11-19 00:00:00|3305.13|3305.13|3282.17|3282.17|3316.47|3316.47|3265.67|3265.67|0
1290384000000|2010-11-22 00:00:00|3303.7|3303.7|3260.58|3260.58|3308.03|3308.03|3242.44|3242.44|0
1290470400000|2010-11-23 00:00:00|3249.61|3249.61|3243.16|3243.16|3281.38|3281.38|3240.3|3240.3|0
1290556800000|2010-11-24 00:00:00|3229.2|3229.2|3258.1|3258.1|3275.55|3275.55|3210.28|3210.28|0
1290643200000|2010-11-25 00:00:00|3255.7|3255.7|3276.31|3276.31|3281.29|3281.29|3252.02|3252.02|0
1290729600000|2010-11-26 00:00:00|3259.61|3259.61|3295.13|3295.13|3302.72|3302.72|3258.43|3258.43|0
1290988800000|2010-11-29 00:00:00|3292.39|3292.39|3247.57|3247.57|3298.58|3298.58|3235.33|3235.33|0
1291075200000|2010-11-30 00:00:00|3250.07|3250.07|3232.74|3232.74|3257.37|3257.37|3225.81|3225.81|0
1291161600000|2010-12-01 00:00:00|3231.03|3231.03|3240.01|3240.01|3245.17|3245.17|3186.55|3186.55|0
1291248000000|2010-12-02 00:00:00|3220.71|3220.71|3302.34|3302.34|3304.71|3304.71|3201.69|3201.69|0
1291334400000|2010-12-03 00:00:00|3288.66|3288.66|3298.19|3298.19|3312.07|3312.07|3265.74|3265.74|0
1291593600000|2010-12-06 00:00:00|3297.2|3297.2|3312.03|3312.03|3332.68|3332.68|3286.78|3286.78|0
1291680000000|2010-12-07 00:00:00|3303.19|3303.19|3331.79|3331.79|3342.09|3342.09|3299.4|3299.4|0
1291766400000|2010-12-08 00:00:00|3305.96|3305.96|3333.07|3333.07|3339.93|3339.93|3302.36|3302.36|0
1291852800000|2010-12-09 00:00:00|3330.97|3330.97|3311.67|3311.67|3335.71|3335.71|3296.71|3296.71|0
1291939200000|2010-12-10 00:00:00|3286.17|3286.17|3340.37|3340.37|3347.36|3347.36|3266.88|3266.88|0
1292198400000|2010-12-13 00:00:00|3347.25|3347.25|3327.71|3327.71|3348.81|3348.81|3322.71|3322.71|0
1292284800000|2010-12-14 00:00:00|3310.35|3310.35|3350.27|3350.27|3363.22|3363.22|3304.84|3304.84|0
1292371200000|2010-12-15 00:00:00|3341.76|3341.76|3338.18|3338.18|3355.23|3355.23|3323.23|3323.23|0
1292457600000|2010-12-16 00:00:00|3343.17|3343.17|3322.57|3322.57|3351.57|3351.57|3311.28|3311.28|0
1292544000000|2010-12-17 00:00:00|3322.77|3322.77|3299.27|3299.27|3333.16|3333.16|3289.07|3289.07|0
1292803200000|2010-12-20 00:00:00|3285.92|3285.92|3327.09|3327.09|3331.47|3331.47|3285.92|3285.92|0
1292889600000|2010-12-21 00:00:00|3361.69|3361.69|3396.5|3396.5|3407.3|3407.3|3358.54|3358.54|0
1292976000000|2010-12-22 00:00:00|3388.85|3388.85|3391.42|3391.42|3399.91|3399.91|3379.06|3379.06|0
1293062400000|2010-12-23 00:00:00|3386.32|3386.32|3394.27|3394.27|3394.27|3394.27|3371.25|3371.25|0
1293148800000|2010-12-24 00:00:00|3383.54|3383.54|3373.73|3373.73|3389.42|3389.42|3368.99|3368.99|0
1293580800000|2010-12-29 00:00:00|3378.08|3378.08|3379.27|3379.27|3392.49|3392.49|3370.18|3370.18|0
1293667200000|2010-12-30 00:00:00|3370.22|3370.22|3345.71|3345.71|3375.03|3375.03|3345.47|3345.47|0
1293753600000|2010-12-31 00:00:00|3348.87|3348.87|3334.72|3334.72|3350.58|3350.58|3318.59|3318.59|0
1294099200000|2011-01-04 00:00:00|3359.58|3359.58|3418.33|3418.33|3418.72|3418.72|3347.58|3347.58|0
1294185600000|2011-01-05 00:00:00|3426.6|3426.6|3449.09|3449.09|3452.78|3452.78|3402.81|3402.81|0
1294272000000|2011-01-06 00:00:00|3484.12|3484.12|3501.34|3501.34|3521.77|3521.77|3479|3479|0
1294358400000|2011-01-07 00:00:00|3510.55|3510.55|3491.06|3491.06|3518.29|3518.29|3469.56|3469.56|0
1294617600000|2011-01-10 00:00:00|3472.76|3472.76|3453.01|3453.01|3482.41|3482.41|3436.35|3436.35|0
1294704000000|2011-01-11 00:00:00|3471.04|3471.04|3484.24|3484.24|3504.82|3504.82|3461.44|3461.44|0
1294790400000|2011-01-12 00:00:00|3501.32|3501.32|3505.48|3505.48|3523.43|3523.43|3495.93|3495.93|0
1294876800000|2011-01-13 00:00:00|3511.82|3511.82|3487.13|3487.13|3516.02|3516.02|3479.74|3479.74|0
1294963200000|2011-01-14 00:00:00|3479.92|3479.92|3489.47|3489.47|3491.28|3491.28|3459.05|3459.05|0
1295222400000|2011-01-17 00:00:00|3490.87|3490.87|3496.85|3496.85|3519.5|3519.5|3481.45|3481.45|0
1295308800000|2011-01-18 00:00:00|3518.54|3518.54|3550.18|3550.18|3553.51|3553.51|3515.7|3515.7|0
1295395200000|2011-01-19 00:00:00|3537.95|3537.95|3471.46|3471.46|3545.26|3545.26|3467.79|3467.79|0
1295481600000|2011-01-20 00:00:00|3447.18|3447.18|3402.82|3402.82|3447.18|3447.18|3396.69|3396.69|0
1295568000000|2011-01-21 00:00:00|3407.8|3407.8|3434|3434|3451.68|3451.68|3404.67|3404.67|0
1295827200000|2011-01-24 00:00:00|3431.31|3431.31|3450.91|3450.91|3460.67|3460.67|3419.49|3419.49|0
1295913600000|2011-01-25 00:00:00|3461.15|3461.15|3455.08|3455.08|3467.93|3467.93|3424.22|3424.22|0
1296000000000|2011-01-26 00:00:00|3469.32|3469.32|3506.33|3506.33|3518.42|3518.42|3460.05|3460.05|0
1296086400000|2011-01-27 00:00:00|3503.63|3503.63|3470.33|3470.33|3520.55|3520.55|3469.25|3469.25|0
1296172800000|2011-01-28 00:00:00|3470.81|3470.81|3466.39|3466.39|3493.96|3493.96|3459.02|3459.02|0
1296432000000|2011-01-31 00:00:00|3434.7|3434.7|3414.75|3414.75|3434.7|3434.7|3388.15|3388.15|0
1296518400000|2011-02-01 00:00:00|3425.02|3425.02|3376.93|3376.93|3426|3426|3366.46|3366.46|0
1296604800000|2011-02-02 00:00:00|3405.26|3405.26|3344.38|3344.38|3411.15|3411.15|3319.86|3319.86|0
1296691200000|2011-02-03 00:00:00|3347.81|3347.81|3355.96|3355.96|3362.92|3362.92|3330.7|3330.7|0
1296777600000|2011-02-04 00:00:00|3362.21|3362.21|3392.75|3392.75|3401.87|3401.87|3361.93|3361.93|0
1297036800000|2011-02-07 00:00:00|3421.23|3421.23|3441.22|3441.22|3452.58|3452.58|3419.15|3419.15|0
1297123200000|2011-02-08 00:00:00|3451.16|3451.16|3483.7|3483.7|3489.24|3489.24|3450.82|3450.82|0
1297209600000|2011-02-09 00:00:00|3498.12|3498.12|3510.63|3510.63|3522.58|3522.58|3493.21|3493.21|0
1297296000000|2011-02-10 00:00:00|3511.84|3511.84|3488.66|3488.66|3513.13|3513.13|3448.55|3448.55|0
1297382400000|2011-02-11 00:00:00|3477.18|3477.18|3544.49|3544.49|3554.79|3554.79|3470.69|3470.69|0
1297641600000|2011-02-14 00:00:00|3552.38|3552.38|3517.89|3517.89|3556.41|3556.41|3510.94|3510.94|0
1297728000000|2011-02-15 00:00:00|3513.11|3513.11|3478.95|3478.95|3515.88|3515.88|3471.94|3471.94|0
1297814400000|2011-02-16 00:00:00|3486.4|3486.4|3505.32|3505.32|3508.58|3508.58|3478.26|3478.26|0
1297900800000|2011-02-17 00:00:00|3473.11|3473.11|3399.7|3399.7|3477.15|3477.15|3393.04|3393.04|0
1297987200000|2011-02-18 00:00:00|3395.71|3395.71|3402.83|3402.83|3404.57|3404.57|3364.37|3364.37|0
1298246400000|2011-02-21 00:00:00|3405.01|3405.01|3399.01|3399.01|3421.11|3421.11|3388.01|3388.01|0
1298332800000|2011-02-22 00:00:00|3321.9|3321.9|3315.95|3315.95|3341.21|3341.21|3275.58|3275.58|0
1298419200000|2011-02-23 00:00:00|3290.11|3290.11|3287.7|3287.7|3324.6|3324.6|3271.41|3271.41|0
1298505600000|2011-02-24 00:00:00|3248.64|3248.64|3272.84|3272.84|3274.08|3274.08|3227.77|3227.77|0
1298592000000|2011-02-25 00:00:00|3303.6|3303.6|3310.67|3310.67|3318.31|3318.31|3293|3293|0
1298851200000|2011-02-28 00:00:00|3313.03|3313.03|3315.44|3315.44|3329.91|3329.91|3299.55|3299.55|0
1298937600000|2011-03-01 00:00:00|3358.47|3358.47|3292.92|3292.92|3381.22|3381.22|3288.82|3288.82|0
1299024000000|2011-03-02 00:00:00|3245.63|3245.63|3226.84|3226.84|3248.04|3248.04|3208.17|3208.17|0
1299110400000|2011-03-03 00:00:00|3246.73|3246.73|3288.78|3288.78|3292.83|3292.83|3231.93|3231.93|0
1299196800000|2011-03-04 00:00:00|3308.85|3308.85|3281.95|3281.95|3330.68|3330.68|3280.46|3280.46|0
1299456000000|2011-03-07 00:00:00|3250.45|3250.45|3283.81|3283.81|3313.52|3313.52|3250.45|3250.45|0
1299542400000|2011-03-08 00:00:00|3285.4|3285.4|3299.69|3299.69|3306.59|3306.59|3262.14|3262.14|0
1299628800000|2011-03-09 00:00:00|3326.56|3326.56|3342.78|3342.78|3349.39|3349.39|3321.33|3321.33|0
1299715200000|2011-03-10 00:00:00|3312.16|3312.16|3276.23|3276.23|3323.26|3323.26|3274.49|3274.49|0
1299801600000|2011-03-11 00:00:00|3257.25|3257.25|3247.12|3247.12|3264.15|3264.15|3232.96|3232.96|0
1300060800000|2011-03-14 00:00:00|3214.51|3214.51|3212.54|3212.54|3250.12|3250.12|3199.68|3199.68|0
1300147200000|2011-03-15 00:00:00|3145.47|3145.47|3175.53|3175.53|3179.98|3179.98|3103.65|3103.65|0
1300233600000|2011-03-16 00:00:00|3183.65|3183.65|3099.28|3099.28|3197.66|3197.66|3097.09|3097.09|0
1300320000000|2011-03-17 00:00:00|3105.05|3105.05|3123.11|3123.11|3134.17|3134.17|3077.07|3077.07|0
1300406400000|2011-03-18 00:00:00|3139.5|3139.5|3182.33|3182.33|3184.65|3184.65|3133.14|3133.14|0
1300665600000|2011-03-21 00:00:00|3231.05|3231.05|3263.11|3263.11|3267.6|3267.6|3227.15|3227.15|0
1300752000000|2011-03-22 00:00:00|3268.22|3268.22|3237.63|3237.63|3268.22|3268.22|3228.55|3228.55|0
1300838400000|2011-03-23 00:00:00|3233.13|3233.13|3231.09|3231.09|3262.21|3262.21|3215.61|3215.61|0
1300924800000|2011-03-24 00:00:00|3255.21|3255.21|3310.1|3310.1|3315.12|3315.12|3248.8|3248.8|0
1301011200000|2011-03-25 00:00:00|3320.22|3320.22|3285.79|3285.79|3321.15|3321.15|3282.52|3282.52|0
1301266800000|2011-03-27 23:00:00|3285.9|3285.9|3311.24|3311.24|3323.9|3323.9|3273.94|3273.94|0
1301353200000|2011-03-28 23:00:00|3319.4|3319.4|3325.85|3325.85|3327.5|3327.5|3297.01|3297.01|0
1301439600000|2011-03-29 23:00:00|3349.52|3349.52|3339.08|3339.08|3355.14|3355.14|3328.74|3328.74|0
1301526000000|2011-03-30 23:00:00|3344.27|3344.27|3330.66|3330.66|3349.64|3349.64|3327.66|3327.66|0
1301612400000|2011-03-31 23:00:00|3340.02|3340.02|3378.82|3378.82|3379.64|3379.64|3325.67|3325.67|0
1301871600000|2011-04-03 23:00:00|3370.32|3370.32|3388.24|3388.24|3390.56|3390.56|3354.97|3354.97|0
1301958000000|2011-04-04 23:00:00|3388.09|3388.09|3382.65|3382.65|3398.32|3398.32|3365.74|3365.74|0
1302044400000|2011-04-05 23:00:00|3374.66|3374.66|3367.23|3367.23|3380.18|3380.18|3361.91|3361.91|0
1302130800000|2011-04-06 23:00:00|3371.74|3371.74|3378.29|3378.29|3389.64|3389.64|3347.14|3347.14|0
1302217200000|2011-04-07 23:00:00|3411.29|3411.29|3387.88|3387.88|3422.11|3422.11|3383.2|3383.2|0
1302476400000|2011-04-10 23:00:00|3404.84|3404.84|3402.92|3402.92|3409.02|3409.02|3386.89|3386.89|0
1302562800000|2011-04-11 23:00:00|3378.46|3378.46|3357.33|3357.33|3386.84|3386.84|3348.8|3348.8|0
1302649200000|2011-04-12 23:00:00|3363.3|3363.3|3371.61|3371.61|3392.96|3392.96|3353.3|3353.3|0
1302735600000|2011-04-13 23:00:00|3346.88|3346.88|3367.1|3367.1|3374.7|3374.7|3337.79|3337.79|0
1302822000000|2011-04-14 23:00:00|3371.79|3371.79|3394.69|3394.69|3402.97|3402.97|3366.84|3366.84|0
1303081200000|2011-04-17 23:00:00|3406.29|3406.29|3334.43|3334.43|3411.55|3411.55|3320.92|3320.92|0
1303167600000|2011-04-18 23:00:00|3346.21|3346.21|3328.83|3328.83|3365.9|3365.9|3327.37|3327.37|0
1303254000000|2011-04-19 23:00:00|3335.68|3335.68|3368.42|3368.42|3378.68|3378.68|3335.35|3335.35|0
1303340400000|2011-04-20 23:00:00|3376.98|3376.98|3353.46|3353.46|3386.44|3386.44|3337.69|3337.69|0
1303772400000|2011-04-25 23:00:00|3360.08|3360.08|3384.89|3384.89|3386.89|3386.89|3360.08|3360.08|0
1303858800000|2011-04-26 23:00:00|3399.2|3399.2|3385.42|3385.42|3405.03|3405.03|3379.07|3379.07|0
1303945200000|2011-04-27 23:00:00|3405.92|3405.92|3400.63|3400.63|3410.32|3410.32|3391.62|3391.62|0
1304377200000|2011-05-02 23:00:00|3413.77|3413.77|3387.08|3387.08|3417.06|3417.06|3371.79|3371.79|0
1304463600000|2011-05-03 23:00:00|3364.56|3364.56|3344.16|3344.16|3398.26|3398.26|3340.39|3340.39|0
1304550000000|2011-05-04 23:00:00|3359.74|3359.74|3308.04|3308.04|3366.17|3366.17|3302.77|3302.77|0
1304636400000|2011-05-05 23:00:00|3314.98|3314.98|3356.21|3356.21|3364.44|3364.44|3311.02|3311.02|0
1304895600000|2011-05-08 23:00:00|3346.23|3346.23|3349.21|3349.21|3372.58|3372.58|3334.91|3334.91|0
1304982000000|2011-05-09 23:00:00|3366.51|3366.51|3417.04|3417.04|3418.96|3418.96|3361.95|3361.95|0
1305068400000|2011-05-10 23:00:00|3431.22|3431.22|3427.84|3427.84|3445.13|3445.13|3419.44|3419.44|0
1305154800000|2011-05-11 23:00:00|3393.81|3393.81|3414.22|3414.22|3418.19|3418.19|3383.05|3383.05|0
1305241200000|2011-05-12 23:00:00|3446.21|3446.21|3455.99|3455.99|3474.79|3474.79|3443.89|3443.89|0
1305500400000|2011-05-15 23:00:00|3428.76|3428.76|3450.49|3450.49|3457.46|3457.46|3400.81|3400.81|0
1305586800000|2011-05-16 23:00:00|3431.2|3431.2|3419.24|3419.24|3460.94|3460.94|3414.19|3414.19|0
1305673200000|2011-05-17 23:00:00|3414.8|3414.8|3417.57|3417.57|3439.33|3439.33|3393.99|3393.99|0
1305759600000|2011-05-18 23:00:00|3434.64|3434.64|3469.03|3469.03|3479.21|3479.21|3428.57|3428.57|0
1305846000000|2011-05-19 23:00:00|3457.13|3457.13|3424.15|3424.15|3476.83|3476.83|3411.81|3411.81|0
1306105200000|2011-05-22 23:00:00|3396.31|3396.31|3355.88|3355.88|3396.74|3396.74|3353.91|3353.91|0
1306191600000|2011-05-23 23:00:00|3348.44|3348.44|3353.08|3353.08|3379.31|3379.31|3346.73|3346.73|0
1306278000000|2011-05-24 23:00:00|3318.57|3318.57|3362.53|3362.53|3368.53|3368.53|3314.59|3314.59|0
1306364400000|2011-05-25 23:00:00|3366.51|3366.51|3351.53|3351.53|3372.66|3372.66|3346.09|3346.09|0
1306450800000|2011-05-26 23:00:00|3376.26|3376.26|3373.37|3373.37|3382.29|3382.29|3359.71|3359.71|0
1306796400000|2011-05-30 23:00:00|3405.83|3405.83|3393.14|3393.14|3422.75|3422.75|3391.71|3391.71|0
1306882800000|2011-05-31 23:00:00|3394.88|3394.88|3372.27|3372.27|3404.9|3404.9|3356.86|3356.86|0
1306969200000|2011-06-01 23:00:00|3337.57|3337.57|3342.6|3342.6|3360.77|3360.77|3334.49|3334.49|0
1307055600000|2011-06-02 23:00:00|3346.48|3346.48|3352.7|3352.7|3358.07|3358.07|3324.36|3324.36|0
1307314800000|2011-06-05 23:00:00|3337.46|3337.46|3359.37|3359.37|3365.27|3365.27|3337.46|3337.46|0
1307401200000|2011-06-06 23:00:00|3359.07|3359.07|3339.05|3339.05|3375.92|3375.92|3335.36|3335.36|0
1307487600000|2011-06-07 23:00:00|3318.16|3318.16|3269.82|3269.82|3319.04|3319.04|3268.4|3268.4|0
1307574000000|2011-06-08 23:00:00|3281.05|3281.05|3281.56|3281.56|3288.48|3288.48|3268.32|3268.32|0
1307660400000|2011-06-09 23:00:00|3274.24|3274.24|3240.23|3240.23|3294.88|3294.88|3229.48|3229.48|0
1307919600000|2011-06-12 23:00:00|3233.85|3233.85|3239.88|3239.88|3249.16|3249.16|3226.77|3226.77|0
1308006000000|2011-06-13 23:00:00|3266.49|3266.49|3274.02|3274.02|3281.18|3281.18|3261.41|3261.41|0
1308092400000|2011-06-14 23:00:00|3266.37|3266.37|3260.45|3260.45|3289.17|3289.17|3254.93|3254.93|0
1308178800000|2011-06-15 23:00:00|3238.85|3238.85|3221.06|3221.06|3246.27|3246.27|3190.53|3190.53|0
1308265200000|2011-06-16 23:00:00|3199.84|3199.84|3218.34|3218.34|3224.45|3224.45|3177.59|3177.59|0
1308524400000|2011-06-19 23:00:00|3190.85|3190.85|3187.35|3187.35|3199.62|3199.62|3169.48|3169.48|0
1308610800000|2011-06-20 23:00:00|3198.09|3198.09|3209.7|3209.7|3216.28|3216.28|3189.41|3189.41|0
1308697200000|2011-06-21 23:00:00|3207.3|3207.3|3215.79|3215.79|3219.53|3219.53|3200.31|3200.31|0
1308783600000|2011-06-22 23:00:00|3192.01|3192.01|3156.92|3156.92|3192.01|3192.01|3151.45|3151.45|0
1308870000000|2011-06-23 23:00:00|3203.56|3203.56|3212.88|3212.88|3221.83|3221.83|3192.98|3192.98|0
1309129200000|2011-06-26 23:00:00|3210.95|3210.95|3206.19|3206.19|3233.49|3233.49|3202.96|3202.96|0
1309215600000|2011-06-27 23:00:00|3228.42|3228.42|3244.45|3244.45|3253.42|3253.42|3207.23|3207.23|0
1309302000000|2011-06-28 23:00:00|3280.43|3280.43|3342.16|3342.16|3342.4|3342.4|3276.52|3276.52|0
1309388400000|2011-06-29 23:00:00|3330.06|3330.06|3375.31|3375.31|3382.02|3382.02|3328.01|3328.01|0
1309474800000|2011-06-30 23:00:00|3374.46|3374.46|3388.74|3388.74|3389.32|3389.32|3363.31|3363.31|0
1309734000000|2011-07-03 23:00:00|3399.57|3399.57|3398.04|3398.04|3411.66|3411.66|3388.71|3388.71|0
1309820400000|2011-07-04 23:00:00|3393.15|3393.15|3400.34|3400.34|3405.78|3405.78|3382.49|3382.49|0
1309906800000|2011-07-05 23:00:00|3413.41|3413.41|3382.29|3382.29|3415.59|3415.59|3370.35|3370.35|0
1309993200000|2011-07-06 23:00:00|3395.13|3395.13|3397.16|3397.16|3402.13|3402.13|3376.07|3376.07|0
1310079600000|2011-07-07 23:00:00|3400.51|3400.51|3376.86|3376.86|3430.32|3430.32|3371.81|3371.81|0
1310338800000|2011-07-10 23:00:00|3370.49|3370.49|3311.06|3311.06|3371.7|3371.7|3300.17|3300.17|0
1310425200000|2011-07-11 23:00:00|3263.12|3263.12|3276.75|3276.75|3285.38|3285.38|3224.2|3224.2|0
1310511600000|2011-07-12 23:00:00|3268.46|3268.46|3340.83|3340.83|3340.83|3340.83|3266.2|3266.2|0
1310598000000|2011-07-13 23:00:00|3343.3|3343.3|3343.6|3343.6|3361.92|3361.92|3324.2|3324.2|0
1310684400000|2011-07-14 23:00:00|3327.52|3327.52|3283.66|3283.66|3344.83|3344.83|3273|3273|0
1310943600000|2011-07-17 23:00:00|3259.1|3259.1|3229.03|3229.03|3261.34|3261.34|3219.25|3219.25|0
1311030000000|2011-07-18 23:00:00|3223.09|3223.09|3248.81|3248.81|3257.27|3257.27|3222.79|3222.79|0
1311116400000|2011-07-19 23:00:00|3263.44|3263.44|3296.98|3296.98|3302.28|3302.28|3263.05|3263.05|0
1311202800000|2011-07-20 23:00:00|3298.15|3298.15|3321.27|3321.27|3338.43|3338.43|3261.3|3261.3|0
1311289200000|2011-07-21 23:00:00|3331.11|3331.11|3327.01|3327.01|3345.18|3345.18|3320.24|3320.24|0
1311548400000|2011-07-24 23:00:00|3320.18|3320.18|3328.17|3328.17|3334.55|3334.55|3304.46|3304.46|0
1311634800000|2011-07-25 23:00:00|3324.46|3324.46|3308.09|3308.09|3335.22|3335.22|3293.34|3293.34|0
1311721200000|2011-07-26 23:00:00|3268.22|3268.22|3244.23|3244.23|3299.39|3299.39|3241.7|3241.7|0
1311807600000|2011-07-27 23:00:00|3261.27|3261.27|3314.14|3314.14|3328.59|3328.59|3261.27|3261.27|0
1311894000000|2011-07-28 23:00:00|3294.2|3294.2|3308.86|3308.86|3317.44|3317.44|3256.4|3256.4|0
1312153200000|2011-07-31 23:00:00|3336.8|3336.8|3250.26|3250.26|3337.88|3337.88|3229.71|3229.71|0
1312239600000|2011-08-01 23:00:00|3249.59|3249.59|3181.49|3181.49|3251.06|3251.06|3169.79|3169.79|0
1312326000000|2011-08-02 23:00:00|3133.82|3133.82|3137.47|3137.47|3179.7|3179.7|3107.08|3107.08|0
1312412400000|2011-08-03 23:00:00|3172.45|3172.45|2978.06|2978.06|3174.42|3174.42|2968.5|2968.5|0
1312498800000|2011-08-04 23:00:00|2860.56|2860.56|2897.08|2897.08|2988.14|2988.14|2835.52|2835.52|0
1312758000000|2011-08-07 23:00:00|2907.88|2907.88|2840.33|2840.33|2962.96|2962.96|2817.96|2817.96|0
1312844400000|2011-08-08 23:00:00|2851.42|2851.42|2888.09|2888.09|2888.41|2888.41|2697.21|2697.21|0
1312930800000|2011-08-09 23:00:00|2930.82|2930.82|2797.39|2797.39|2951.16|2951.16|2788.49|2788.49|0
1313017200000|2011-08-10 23:00:00|2823.25|2823.25|2841.45|2841.45|2844.02|2844.02|2729.19|2729.19|0
1313103600000|2011-08-11 23:00:00|2810.76|2810.76|2959.11|2959.11|2960.49|2960.49|2810.76|2810.76|0
1313362800000|2011-08-14 23:00:00|2979.6|2979.6|2979.27|2979.27|3000.33|3000.33|2944.22|2944.22|0
1313449200000|2011-08-15 23:00:00|2955.69|2955.69|2968.86|2968.86|2969.42|2969.42|2918.56|2918.56|0
1313535600000|2011-08-16 23:00:00|2946.43|2946.43|2991.91|2991.91|2998.38|2998.38|2930.34|2930.34|0
1313622000000|2011-08-17 23:00:00|2955.76|2955.76|2844.42|2844.42|2967.73|2967.73|2824.87|2824.87|0
1313708400000|2011-08-18 23:00:00|2799.2|2799.2|2829.84|2829.84|2880.12|2880.12|2756.08|2756.08|0
1313967600000|2011-08-21 23:00:00|2836.83|2836.83|2868.52|2868.52|2922.98|2922.98|2827.68|2827.68|0
1314054000000|2011-08-22 23:00:00|2912|2912|2868.41|2868.41|2939.91|2939.91|2861.12|2861.12|0
1314140400000|2011-08-23 23:00:00|2877.88|2877.88|2950.32|2950.32|2975.9|2975.9|2864.75|2864.75|0
1314226800000|2011-08-24 23:00:00|2968.78|2968.78|2910.02|2910.02|2990.94|2990.94|2894.57|2894.57|0
1314313200000|2011-08-25 23:00:00|2903.16|2903.16|2930.71|2930.71|2937.24|2937.24|2860.17|2860.17|0
1314658800000|2011-08-29 23:00:00|2995.15|2995.15|3009.92|3009.92|3022.43|3022.43|2973.33|2973.33|0
1314745200000|2011-08-30 23:00:00|3040.97|3040.97|3110.02|3110.02|3121.91|3121.91|3040.97|3040.97|0
1314831600000|2011-08-31 23:00:00|3098.75|3098.75|3128.84|3128.84|3157.32|3157.32|3064.2|3064.2|0
1314918000000|2011-09-01 23:00:00|3097.05|3097.05|3053.16|3053.16|3099.02|3099.02|3039.7|3039.7|0
1315177200000|2011-09-04 23:00:00|2995.15|2995.15|2953.53|2953.53|2997.11|2997.11|2938.63|2938.63|0
1315263600000|2011-09-05 23:00:00|2949.46|2949.46|2978.03|2978.03|2992.48|2992.48|2947.66|2947.66|0
1315350000000|2011-09-06 23:00:00|3047.98|3047.98|3089.08|3089.08|3089.08|3089.08|3015.07|3015.07|0
1315436400000|2011-09-07 23:00:00|3091.97|3091.97|3080.24|3080.24|3131.09|3131.09|3040.89|3040.89|0
1315522800000|2011-09-08 23:00:00|3082.22|3082.22|3017.21|3017.21|3082.54|3082.54|3006.57|3006.57|0
1315782000000|2011-09-11 23:00:00|2958.09|2958.09|2972.46|2972.46|3004.58|3004.58|2947.61|2947.61|0
1315868400000|2011-09-12 23:00:00|2975.38|2975.38|2963.2|2963.2|2981.12|2981.12|2923.92|2923.92|0
1315954800000|2011-09-13 23:00:00|2950.15|2950.15|2999.93|2999.93|3006.03|3006.03|2949.02|2949.02|0
1316041200000|2011-09-14 23:00:00|3015.73|3015.73|3034.17|3034.17|3046.39|3046.39|3004.68|3004.68|0
1316127600000|2011-09-15 23:00:00|3047.07|3047.07|3055.32|3055.32|3058.4|3058.4|3026.1|3026.1|0
1316386800000|2011-09-18 23:00:00|3048.97|3048.97|3030.98|3030.98|3057.32|3057.32|3013.5|3013.5|0
1316473200000|2011-09-19 23:00:00|3045.05|3045.05|3088.98|3088.98|3090.74|3090.74|3041.61|3041.61|0
1316559600000|2011-09-20 23:00:00|3088.34|3088.34|3095.07|3095.07|3112.22|3112.22|3081.28|3081.28|0
1316646000000|2011-09-21 23:00:00|3012.37|3012.37|2970.34|2970.34|3018.65|3018.65|2963.37|2963.37|0
1316732400000|2011-09-22 23:00:00|2980.37|2980.37|2960.78|2960.78|2993.83|2993.83|2902.14|2902.14|0
1316991600000|2011-09-25 23:00:00|2940.04|2940.04|2965.88|2965.88|2994.59|2994.59|2924.79|2924.79|0
1317078000000|2011-09-26 23:00:00|3023.73|3023.73|3040.3|3040.3|3049.23|3049.23|3006.49|3006.49|0
1317164400000|2011-09-27 23:00:00|3046.75|3046.75|3006.12|3006.12|3074.9|3074.9|2994.8|2994.8|0
1317250800000|2011-09-28 23:00:00|3009.81|3009.81|2994.02|2994.02|3022.47|3022.47|2981.57|2981.57|0
1317337200000|2011-09-29 23:00:00|2966.15|2966.15|2950.42|2950.42|2990.72|2990.72|2920.96|2920.96|0
1317596400000|2011-10-02 23:00:00|2878.63|2878.63|2926.03|2926.03|2931.16|2931.16|2876.13|2876.13|0
1317682800000|2011-10-03 23:00:00|2869.29|2869.29|2837.08|2837.08|2874.71|2874.71|2819.41|2819.41|0
1317769200000|2011-10-04 23:00:00|2905.96|2905.96|2909.3|2909.3|2918.36|2918.36|2878.3|2878.3|0
1317855600000|2011-10-05 23:00:00|2932.02|2932.02|2990.81|2990.81|2993.93|2993.93|2929.25|2929.25|0
1317942000000|2011-10-06 23:00:00|3005.73|3005.73|2992.6|2992.6|3035.06|3035.06|2982.66|2982.66|0
1318201200000|2011-10-09 23:00:00|3013.65|3013.65|3036.5|3036.5|3062.14|3062.14|3006.66|3006.66|0
1318287600000|2011-10-10 23:00:00|3031.22|3031.22|3092.62|3092.62|3093.35|3093.35|3027.68|3027.68|0
1318374000000|2011-10-11 23:00:00|3073.82|3073.82|3102.68|3102.68|3129.78|3129.78|3063.38|3063.38|0
1318460400000|2011-10-12 23:00:00|3196.64|3196.64|3217.88|3217.88|3226.59|3226.59|3169.75|3169.75|0
1318546800000|2011-10-13 23:00:00|3229.94|3229.94|3258.23|3258.23|3274.74|3274.74|3217.93|3217.93|0
1318806000000|2011-10-16 23:00:00|3282.78|3282.78|3226.76|3226.76|3303.67|3303.67|3207.43|3207.43|0
1318892400000|2011-10-17 23:00:00|3202.77|3202.77|3266.1|3266.1|3278.48|3278.48|3188.24|3188.24|0
1318978800000|2011-10-18 23:00:00|3256.69|3256.69|3258.01|3258.01|3276.69|3276.69|3243.13|3243.13|0
1319065200000|2011-10-19 23:00:00|3207.59|3207.59|3212.81|3212.81|3268.99|3268.99|3190.47|3190.47|0
1319151600000|2011-10-20 23:00:00|3225.44|3225.44|3230.3|3230.3|3243.46|3243.46|3197.51|3197.51|0
1319410800000|2011-10-23 23:00:00|3242.04|3242.04|3288.88|3288.88|3291.04|3291.04|3229.01|3229.01|0
1319497200000|2011-10-24 23:00:00|3277.14|3277.14|3303.62|3303.62|3326.41|3326.41|3258.32|3258.32|0
1319583600000|2011-10-25 23:00:00|3309.95|3309.95|3286.42|3286.42|3317.8|3317.8|3273.58|3273.58|0
1319670000000|2011-10-26 23:00:00|3345|3345|3371.22|3371.22|3376.84|3376.84|3331.62|3331.62|0
1319756400000|2011-10-27 23:00:00|3386.26|3386.26|3348|3348|3389.23|3389.23|3344.77|3344.77|0
1320019200000|2011-10-31 00:00:00|3340.85|3340.85|3282.48|3282.48|3343.59|3343.59|3281.54|3281.54|0
1320105600000|2011-11-01 00:00:00|3210.74|3210.74|3195.69|3195.69|3219.69|3219.69|3137.68|3137.68|0
1320192000000|2011-11-02 00:00:00|3252.18|3252.18|3240.17|3240.17|3256.51|3256.51|3215.42|3215.42|0
1320278400000|2011-11-03 00:00:00|3220.16|3220.16|3317.72|3317.72|3324.21|3324.21|3220.16|3220.16|0
1320364800000|2011-11-04 00:00:00|3312.41|3312.41|3292.08|3292.08|3320.64|3320.64|3265.42|3265.42|0
1320624000000|2011-11-07 00:00:00|3263.83|3263.83|3281|3281|3301.15|3301.15|3235.94|3235.94|0
1320710400000|2011-11-08 00:00:00|3292.67|3292.67|3309.99|3309.99|3340.91|3340.91|3291.59|3291.59|0
1320796800000|2011-11-09 00:00:00|3327.67|3327.67|3277.14|3277.14|3341.11|3341.11|3255.64|3255.64|0
1320883200000|2011-11-10 00:00:00|3235.51|3235.51|3259.52|3259.52|3291.61|3291.61|3231.22|3231.22|0
1320969600000|2011-11-11 00:00:00|3288.37|3288.37|3374.45|3374.45|3384.88|3384.88|3282.69|3282.69|0
1321228800000|2011-11-14 00:00:00|3378.65|3378.65|3363.97|3363.97|3390.14|3390.14|3347.35|3347.35|0
1321315200000|2011-11-15 00:00:00|3378.24|3378.24|3360.13|3360.13|3380.92|3380.92|3333.26|3333.26|0
1321401600000|2011-11-16 00:00:00|3362.22|3362.22|3343.64|3343.64|3396.61|3396.61|3320.19|3320.19|0
1321488000000|2011-11-17 00:00:00|3334.94|3334.94|3262.49|3262.49|3335.29|3335.29|3243.41|3243.41|0
1321574400000|2011-11-18 00:00:00|3229.27|3229.27|3187.38|3187.38|3235.96|3235.96|3173.02|3173.02|0
1321833600000|2011-11-21 00:00:00|3149.71|3149.71|3133.08|3133.08|3158.12|3158.12|3115.94|3115.94|0
1321920000000|2011-11-22 00:00:00|3123.29|3123.29|3102.46|3102.46|3136.01|3136.01|3077.8|3077.8|0
1322006400000|2011-11-23 00:00:00|3064.38|3064.38|3044.94|3044.94|3108.98|3108.98|3044.55|3044.55|0
1322092800000|2011-11-24 00:00:00|3062.03|3062.03|3054.98|3054.98|3101.13|3101.13|3021.07|3021.07|0
1322179200000|2011-11-25 00:00:00|3054.69|3054.69|3081.1|3081.1|3105.87|3105.87|3025.47|3025.47|0
1322438400000|2011-11-28 00:00:00|3122.24|3122.24|3152.38|3152.38|3169.25|3169.25|3122.24|3122.24|0
1322524800000|2011-11-29 00:00:00|3158.68|3158.68|3173.57|3173.57|3190.46|3190.46|3134.81|3134.81|0
1322611200000|2011-11-30 00:00:00|3161.57|3161.57|3278.24|3278.24|3301.69|3301.69|3149.95|3149.95|0
1322697600000|2011-12-01 00:00:00|3296.51|3296.51|3298.99|3298.99|3329.31|3329.31|3264.6|3264.6|0
1322784000000|2011-12-02 00:00:00|3286.45|3286.45|3263.74|3263.74|3300.94|3300.94|3260.98|3260.98|0
1323043200000|2011-12-05 00:00:00|3276.7|3276.7|3281.3|3281.3|3294.75|3294.75|3265.6|3265.6|0
1323129600000|2011-12-06 00:00:00|3268.32|3268.32|3281.49|3281.49|3313.8|3313.8|3258|3258|0
1323216000000|2011-12-07 00:00:00|3296.31|3296.31|3271.6|3271.6|3317.03|3317.03|3244.19|3244.19|0
1323302400000|2011-12-08 00:00:00|3291.3|3291.3|3245.21|3245.21|3304.03|3304.03|3243.19|3243.19|0
1323388800000|2011-12-09 00:00:00|3230.81|3230.81|3291.63|3291.63|3296.67|3296.67|3229.82|3229.82|0
1323648000000|2011-12-12 00:00:00|3272.52|3272.52|3251.29|3251.29|3296.48|3296.48|3247.24|3247.24|0
1323734400000|2011-12-13 00:00:00|3264.9|3264.9|3261.37|3261.37|3287.79|3287.79|3246.07|3246.07|0
1323820800000|2011-12-14 00:00:00|3230.83|3230.83|3177.34|3177.34|3251.08|3251.08|3166.64|3166.64|0
1323907200000|2011-12-15 00:00:00|3192.96|3192.96|3204.44|3204.44|3218.58|3218.58|3172.88|3172.88|0
1323993600000|2011-12-16 00:00:00|3212.38|3212.38|3226.19|3226.19|3246.06|3246.06|3208.43|3208.43|0
1324252800000|2011-12-19 00:00:00|3211.19|3211.19|3189.27|3189.27|3239.24|3239.24|3179.33|3179.33|0
1324339200000|2011-12-20 00:00:00|3178.01|3178.01|3243.81|3243.81|3251.53|3251.53|3169.12|3169.12|0
1324425600000|2011-12-21 00:00:00|3247.51|3247.51|3193.29|3193.29|3262.61|3262.61|3189.21|3189.21|0
1324512000000|2011-12-22 00:00:00|3228.27|3228.27|3229.84|3229.84|3241.76|3241.76|3214.08|3214.08|0
1324598400000|2011-12-23 00:00:00|3255.1|3255.1|3264.05|3264.05|3266.97|3266.97|3247.04|3247.04|0
1325030400000|2011-12-28 00:00:00|3280.73|3280.73|3291.21|3291.21|3309.34|3309.34|3254.29|3254.29|0
1325116800000|2011-12-29 00:00:00|3292.5|3292.5|3308.15|3308.15|3315.21|3315.21|3260.04|3260.04|0
1325203200000|2011-12-30 00:00:00|3321.78|3321.78|3342.09|3342.09|3349.05|3349.05|3303.82|3303.82|0
1325548800000|2012-01-03 00:00:00|3403.64|3403.64|3411.84|3411.84|3415.31|3415.31|3357.12|3357.12|0
1325635200000|2012-01-04 00:00:00|3441.59|3441.59|3366.86|3366.86|3445.02|3445.02|3362.37|3362.37|0
1325721600000|2012-01-05 00:00:00|3392.53|3392.53|3373.11|3373.11|3398.8|3398.8|3348.38|3348.38|0
1325808000000|2012-01-06 00:00:00|3378.6|3378.6|3379.84|3379.84|3399.75|3399.75|3367.36|3367.36|0
1326067200000|2012-01-09 00:00:00|3389.83|3389.83|3402.42|3402.42|3416.08|3416.08|3378.24|3378.24|0
1326153600000|2012-01-10 00:00:00|3425.71|3425.71|3482.86|3482.86|3504.86|3504.86|3425.37|3425.37|0
1326240000000|2012-01-11 00:00:00|3483.81|3483.81|3486.99|3486.99|3506.34|3506.34|3468.84|3468.84|0
1326326400000|2012-01-12 00:00:00|3508.01|3508.01|3475.39|3475.39|3542.13|3542.13|3448.26|3448.26|0
1326412800000|2012-01-13 00:00:00|3509.92|3509.92|3471.35|3471.35|3519.02|3519.02|3447.37|3447.37|0
1326672000000|2012-01-16 00:00:00|3475.55|3475.55|3493.74|3493.74|3501.07|3501.07|3475.22|3475.22|0
1326758400000|2012-01-17 00:00:00|3520.02|3520.02|3496.88|3496.88|3532.42|3532.42|3489.48|3489.48|0
1326844800000|2012-01-18 00:00:00|3476.52|3476.52|3492.52|3492.52|3515.32|3515.32|3469.82|3469.82|0
1326931200000|2012-01-19 00:00:00|3507.3|3507.3|3482.35|3482.35|3510.81|3510.81|3475.47|3475.47|0
1327017600000|2012-01-20 00:00:00|3486.87|3486.87|3475.78|3475.78|3498.78|3498.78|3456.73|3456.73|0
1327276800000|2012-01-23 00:00:00|3513.59|3513.59|3548.96|3548.96|3551.07|3551.07|3496.22|3496.22|0
1327363200000|2012-01-24 00:00:00|3533.28|3533.28|3478.21|3478.21|3537.95|3537.95|3465.16|3465.16|0
1327449600000|2012-01-25 00:00:00|3497.18|3497.18|3462.15|3462.15|3497.18|3497.18|3448.09|3448.09|0
1327536000000|2012-01-26 00:00:00|3472.62|3472.62|3488.41|3488.41|3526.75|3526.75|3458.93|3458.93|0
1327622400000|2012-01-27 00:00:00|3493.74|3493.74|3462.39|3462.39|3522.66|3522.66|3457.38|3457.38|0
1327881600000|2012-01-30 00:00:00|3453.29|3453.29|3413.93|3413.93|3460.05|3460.05|3406.39|3406.39|0
1327968000000|2012-01-31 00:00:00|3430|3430|3420.69|3420.69|3467.8|3467.8|3419.06|3419.06|0
1328054400000|2012-02-01 00:00:00|3436.03|3436.03|3527.13|3527.13|3532.87|3532.87|3434.95|3434.95|0
1328140800000|2012-02-02 00:00:00|3522.51|3522.51|3511.09|3511.09|3529.86|3529.86|3500.59|3500.59|0
1328227200000|2012-02-03 00:00:00|3498.2|3498.2|3591.75|3591.75|3596.13|3596.13|3483.9|3483.9|0
1328486400000|2012-02-06 00:00:00|3596.55|3596.55|3583.72|3583.72|3596.83|3596.83|3552.74|3552.74|0
1328572800000|2012-02-07 00:00:00|3585.85|3585.85|3576.83|3576.83|3585.85|3585.85|3551.16|3551.16|0
1328659200000|2012-02-08 00:00:00|3583.65|3583.65|3568.03|3568.03|3589.54|3589.54|3549.32|3549.32|0
1328745600000|2012-02-09 00:00:00|3544.61|3544.61|3556.87|3556.87|3566.9|3566.9|3513.17|3513.17|0
1328832000000|2012-02-10 00:00:00|3554.21|3554.21|3561.96|3561.96|3567.28|3567.28|3539.09|3539.09|0
1329091200000|2012-02-13 00:00:00|3574.73|3574.73|3580.5|3580.5|3585.83|3585.83|3558.54|3558.54|0
1329177600000|2012-02-14 00:00:00|3586.83|3586.83|3624.61|3624.61|3631.43|3631.43|3583.15|3583.15|0
1329264000000|2012-02-15 00:00:00|3657.41|3657.41|3666.62|3666.62|3676.4|3676.4|3643.2|3643.2|0
1329350400000|2012-02-16 00:00:00|3602.72|3602.72|3630.03|3630.03|3641.07|3641.07|3586.2|3586.2|0
1329436800000|2012-02-17 00:00:00|3657.93|3657.93|3658.96|3658.96|3668.83|3668.83|3646.56|3646.56|0
1329696000000|2012-02-20 00:00:00|3668.58|3668.58|3658.11|3658.11|3692.29|3692.29|3655.63|3655.63|0
1329782400000|2012-02-21 00:00:00|3649.77|3649.77|3648.57|3648.57|3667.84|3667.84|3632.11|3632.11|0
1329868800000|2012-02-22 00:00:00|3646.94|3646.94|3685.48|3685.48|3693.45|3693.45|3646.94|3646.94|0
1329955200000|2012-02-23 00:00:00|3688.19|3688.19|3671.88|3671.88|3692.84|3692.84|3663.57|3663.57|0
1330041600000|2012-02-24 00:00:00|3693.3|3693.3|3672.92|3672.92|3695.32|3695.32|3666.1|3666.1|0
1330300800000|2012-02-27 00:00:00|3672.39|3672.39|3670.73|3670.73|3678.22|3678.22|3650.51|3650.51|0
1330387200000|2012-02-28 00:00:00|3676.88|3676.88|3640.43|3640.43|3682.32|3682.32|3627.84|3627.84|0
1330473600000|2012-02-29 00:00:00|3645.67|3645.67|3658.62|3658.62|3678.45|3678.45|3639.72|3639.72|0
1330560000000|2012-03-01 00:00:00|3666.89|3666.89|3692.68|3692.68|3702.74|3702.74|3662.73|3662.73|0
1330646400000|2012-03-02 00:00:00|3699.71|3699.71|3675.42|3675.42|3699.71|3699.71|3667.24|3667.24|0
1330905600000|2012-03-05 00:00:00|3676.6|3676.6|3670.95|3670.95|3683.27|3683.27|3654.92|3654.92|0
1330992000000|2012-03-06 00:00:00|3652.54|3652.54|3596.98|3596.98|3654.38|3654.38|3578.74|3578.74|0
1331078400000|2012-03-07 00:00:00|3625.15|3625.15|3670.72|3670.72|3681.43|3681.43|3624.09|3624.09|0
1331164800000|2012-03-08 00:00:00|3712.05|3712.05|3737.47|3737.47|3744.5|3744.5|3709.45|3709.45|0
1331251200000|2012-03-09 00:00:00|3720.62|3720.62|3738.27|3738.27|3757.79|3757.79|3718.88|3718.88|0
1331510400000|2012-03-12 00:00:00|3720.37|3720.37|3729.84|3729.84|3738.56|3738.56|3705.43|3705.43|0
1331596800000|2012-03-13 00:00:00|3741.02|3741.02|3768.73|3768.73|3771.08|3771.08|3738.73|3738.73|0
1331683200000|2012-03-14 00:00:00|3781.8|3781.8|3777.15|3777.15|3785.86|3785.86|3756.21|3756.21|0
1331769600000|2012-03-15 00:00:00|3771.59|3771.59|3773.56|3773.56|3794.47|3794.47|3754.85|3754.85|0
1331856000000|2012-03-16 00:00:00|3770.84|3770.84|3794.55|3794.55|3805.21|3805.21|3768.42|3768.42|0
1332115200000|2012-03-19 00:00:00|3781.85|3781.85|3770.81|3770.81|3790.88|3790.88|3766.51|3766.51|0
1332201600000|2012-03-20 00:00:00|3750.68|3750.68|3737.01|3737.01|3752.82|3752.82|3715.62|3715.62|0
1332288000000|2012-03-21 00:00:00|3734.05|3734.05|3714.23|3714.23|3739.12|3739.12|3696.87|3696.87|0
1332374400000|2012-03-22 00:00:00|3711.04|3711.04|3673.77|3673.77|3717.37|3717.37|3665.25|3665.25|0
1332460800000|2012-03-23 00:00:00|3687.05|3687.05|3703.8|3703.8|3705.64|3705.64|3663.44|3663.44|0
1332716400000|2012-03-25 23:00:00|3705.75|3705.75|3709.91|3709.91|3722.29|3722.29|3690.6|3690.6|0
1332802800000|2012-03-26 23:00:00|3707.64|3707.64|3705.4|3705.4|3745.12|3745.12|3694.64|3694.64|0
1332889200000|2012-03-27 23:00:00|3704.42|3704.42|3692.93|3692.93|3749.07|3749.07|3692.41|3692.41|0
1332975600000|2012-03-28 23:00:00|3665.26|3665.26|3643.74|3643.74|3687.15|3687.15|3628.07|3628.07|0
1333062000000|2012-03-29 23:00:00|3667.34|3667.34|3689.94|3689.94|3692.78|3692.78|3663.13|3663.13|0
1333321200000|2012-04-01 23:00:00|3691.57|3691.57|3765.45|3765.45|3766.68|3766.68|3672|3672|0
1333407600000|2012-04-02 23:00:00|3781.96|3781.96|3741.61|3741.61|3785.37|3785.37|3739.98|3739.98|0
1333494000000|2012-04-03 23:00:00|3724.29|3724.29|3638.58|3638.58|3725.42|3725.42|3632.28|3632.28|0
1333580400000|2012-04-04 23:00:00|3637.86|3637.86|3646.85|3646.85|3670.83|3670.83|3611.51|3611.51|0
1334012400000|2012-04-09 23:00:00|3601.06|3601.06|3600.5|3600.5|3636.81|3636.81|3586.77|3586.77|0
1334098800000|2012-04-10 23:00:00|3603.39|3603.39|3617.64|3617.64|3631.32|3631.32|3576.21|3576.21|0
1334185200000|2012-04-11 23:00:00|3658.75|3658.75|3709.13|3709.13|3713.98|3713.98|3633.74|3633.74|0
1334271600000|2012-04-12 23:00:00|3685.57|3685.57|3641.36|3641.36|3698.61|3698.61|3639.39|3639.39|0
1334530800000|2012-04-15 23:00:00|3637.81|3637.81|3686.82|3686.82|3693.73|3693.73|3637.81|3637.81|0
1334617200000|2012-04-16 23:00:00|3686.14|3686.14|3733.4|3733.4|3745.78|3745.78|3683.16|3683.16|0
1334703600000|2012-04-17 23:00:00|3674.52|3674.52|3645.02|3645.02|3685.78|3685.78|3638.22|3638.22|0
1334790000000|2012-04-18 23:00:00|3696.76|3696.76|3722.32|3722.32|3738.87|3738.87|3691.88|3691.88|0
1334876400000|2012-04-19 23:00:00|3709.28|3709.28|3686.75|3686.75|3715.18|3715.18|3680.35|3680.35|0
1335135600000|2012-04-22 23:00:00|3672.05|3672.05|3617.85|3617.85|3672.05|3672.05|3607.75|3607.75|0
1335222000000|2012-04-23 23:00:00|3624.59|3624.59|3661.94|3661.94|3663.74|3663.74|3622.28|3622.28|0
1335308400000|2012-04-24 23:00:00|3676.1|3676.1|3728.11|3728.11|3729.47|3729.47|3668.58|3668.58|0
1335394800000|2012-04-25 23:00:00|3727.01|3727.01|3731.02|3731.02|3742.88|3742.88|3705.24|3705.24|0
1335481200000|2012-04-26 23:00:00|3708.6|3708.6|3750.23|3750.23|3759.79|3759.79|3701.74|3701.74|0
1335740400000|2012-04-29 23:00:00|3751.33|3751.33|3701.73|3701.73|3755.82|3755.82|3682.18|3682.18|0
1335826800000|2012-04-30 23:00:00|3733.69|3733.69|3781.37|3781.37|3785.59|3785.59|3725.84|3725.84|0
1335913200000|2012-05-01 23:00:00|3780.26|3780.26|3722.31|3722.31|3784.02|3784.02|3709.48|3709.48|0
1335999600000|2012-05-02 23:00:00|3749|3749|3750.65|3750.65|3757.03|3757.03|3709.13|3709.13|0
1336086000000|2012-05-03 23:00:00|3746.59|3746.59|3687.23|3687.23|3757.37|3757.37|3674.46|3674.46|0
1336431600000|2012-05-07 23:00:00|3698.48|3698.48|3635.45|3635.45|3698.48|3698.48|3630.62|3630.62|0
1336518000000|2012-05-08 23:00:00|3634.54|3634.54|3637.44|3637.44|3665.41|3665.41|3585.33|3585.33|0
1336604400000|2012-05-09 23:00:00|3638.77|3638.77|3633.92|3633.92|3642.56|3642.56|3581.85|3581.85|0
1336690800000|2012-05-10 23:00:00|3609.96|3609.96|3654.16|3654.16|3661.4|3661.4|3596.23|3596.23|0
1336950000000|2012-05-13 23:00:00|3604.4|3604.4|3596.51|3596.51|3611.36|3611.36|3569.89|3569.89|0
1337036400000|2012-05-14 23:00:00|3621.06|3621.06|3588.58|3588.58|3626.32|3626.32|3573.31|3573.31|0
1337122800000|2012-05-15 23:00:00|3550.36|3550.36|3589.72|3589.72|3606.3|3606.3|3538.51|3538.51|0
1337209200000|2012-05-16 23:00:00|3588.98|3588.98|3560.61|3560.61|3613.86|3613.86|3554.42|3554.42|0
1337295600000|2012-05-17 23:00:00|3513.12|3513.12|3508.57|3508.57|3541.19|3541.19|3488.38|3488.38|0
1337554800000|2012-05-20 23:00:00|3517.06|3517.06|3510.7|3510.7|3534.34|3534.34|3498.45|3498.45|0
1337641200000|2012-05-21 23:00:00|3539.92|3539.92|3575.33|3575.33|3581.1|3581.1|3526.31|3526.31|0
1337727600000|2012-05-22 23:00:00|3535.77|3535.77|3518.19|3518.19|3563.76|3563.76|3514.98|3514.98|0
1337814000000|2012-05-23 23:00:00|3551.72|3551.72|3548.5|3548.5|3561.25|3561.25|3507.6|3507.6|0
1337900400000|2012-05-24 23:00:00|3537.3|3537.3|3527.21|3527.21|3562.47|3562.47|3495.82|3495.82|0
1338159600000|2012-05-27 23:00:00|3555.39|3555.39|3566.35|3566.35|3586.48|3586.48|3550.02|3550.02|0
1338246000000|2012-05-28 23:00:00|3594.85|3594.85|3631.97|3631.97|3641.14|3641.14|3593.04|3593.04|0
1338332400000|2012-05-29 23:00:00|3597.47|3597.47|3575.47|3575.47|3615.17|3615.17|3566.92|3566.92|0
1338418800000|2012-05-30 23:00:00|3583.99|3583.99|3570.56|3570.56|3617.9|3617.9|3551.79|3551.79|0
1338505200000|2012-05-31 23:00:00|3566.08|3566.08|3498.34|3498.34|3575.68|3575.68|3477.2|3477.2|0
1338937200000|2012-06-05 23:00:00|3518.47|3518.47|3552.3|3552.3|3552.3|3552.3|3504.18|3504.18|0
1339023600000|2012-06-06 23:00:00|3545.34|3545.34|3614.44|3614.44|3637.69|3637.69|3527.22|3527.22|0
1339110000000|2012-06-07 23:00:00|3602.11|3602.11|3596.57|3596.57|3610.28|3610.28|3562.03|3562.03|0
1339369200000|2012-06-10 23:00:00|3666.43|3666.43|3602.18|3602.18|3669.09|3669.09|3598.81|3598.81|0
1339455600000|2012-06-11 23:00:00|3614.47|3614.47|3632.8|3632.8|3641.86|3641.86|3594.39|3594.39|0
1339542000000|2012-06-12 23:00:00|3660.65|3660.65|3589.14|3589.14|3664.02|3664.02|3556.18|3556.18|0
1339628400000|2012-06-13 23:00:00|3585.5|3585.5|3607.25|3607.25|3611.52|3611.52|3542.85|3542.85|0
1339714800000|2012-06-14 23:00:00|3599.47|3599.47|3594.61|3594.61|3637.88|3637.88|3588.71|3588.71|0
1339974000000|2012-06-17 23:00:00|3625.18|3625.18|3638.08|3638.08|3639.19|3639.19|3583.03|3583.03|0
1340060400000|2012-06-18 23:00:00|3653.09|3653.09|3659.91|3659.91|3680.48|3680.48|3629.99|3629.99|0
1340146800000|2012-06-19 23:00:00|3654.16|3654.16|3721.19|3721.19|3724.66|3724.66|3636.31|3636.31|0
1340233200000|2012-06-20 23:00:00|3712.51|3712.51|3720.22|3720.22|3741.55|3741.55|3703.19|3703.19|0
1340319600000|2012-06-21 23:00:00|3681.31|3681.31|3645.3|3645.3|3691.72|3691.72|3642.92|3642.92|0
1340578800000|2012-06-24 23:00:00|3626.66|3626.66|3617.16|3617.16|3654.5|3654.5|3611.18|3611.18|0
1340665200000|2012-06-25 23:00:00|3606.14|3606.14|3589.43|3589.43|3616.31|3616.31|3581.47|3581.47|0
1340751600000|2012-06-26 23:00:00|3594.37|3594.37|3621.72|3621.72|3635.94|3635.94|3570.31|3570.31|0
1340838000000|2012-06-27 23:00:00|3633.67|3633.67|3617.59|3617.59|3642.44|3642.44|3580.01|3580.01|0
1340924400000|2012-06-28 23:00:00|3687.09|3687.09|3694.05|3694.05|3735.4|3735.4|3671.15|3671.15|0
1341183600000|2012-07-01 23:00:00|3705.28|3705.28|3736.35|3736.35|3742.27|3742.27|3701.64|3701.64|0
1341270000000|2012-07-02 23:00:00|3759.09|3759.09|3768.25|3768.25|3776.44|3776.44|3737.07|3737.07|0
1341356400000|2012-07-03 23:00:00|3765.9|3765.9|3781.05|3781.05|3798.35|3798.35|3760.65|3760.65|0
1341442800000|2012-07-04 23:00:00|3801.78|3801.78|3802.66|3802.66|3830.35|3830.35|3784.64|3784.64|0
1341529200000|2012-07-05 23:00:00|3791.49|3791.49|3773.34|3773.34|3805.76|3805.76|3763.13|3763.13|0
1341788400000|2012-07-08 23:00:00|3770.86|3770.86|3810.45|3810.45|3815.7|3815.7|3762.32|3762.32|0
1341874800000|2012-07-09 23:00:00|3838.68|3838.68|3859.25|3859.25|3868.03|3868.03|3819.84|3819.84|0
1341961200000|2012-07-10 23:00:00|3826.49|3826.49|3777.73|3777.73|3827.6|3827.6|3771.6|3771.6|0
1342047600000|2012-07-11 23:00:00|3770.46|3770.46|3756.5|3756.5|3775.37|3775.37|3740.08|3740.08|0
1342134000000|2012-07-12 23:00:00|3772.35|3772.35|3814.26|3814.26|3822.94|3822.94|3771.08|3771.08|0
1342393200000|2012-07-15 23:00:00|3791.15|3791.15|3820.69|3820.69|3828.2|3828.2|3789.73|3789.73|0
1342479600000|2012-07-16 23:00:00|3805.99|3805.99|3759.75|3759.75|3816.46|3816.46|3757.98|3757.98|0
1342566000000|2012-07-17 23:00:00|3784.82|3784.82|3792.7|3792.7|3796.64|3796.64|3752.96|3752.96|0
1342652400000|2012-07-18 23:00:00|3808.13|3808.13|3816.95|3816.95|3830.19|3830.19|3793.72|3793.72|0
1342738800000|2012-07-19 23:00:00|3847.13|3847.13|3797.61|3797.61|3868.1|3868.1|3792.93|3792.93|0
1342998000000|2012-07-22 23:00:00|3743.47|3743.47|3707.82|3707.82|3752.71|3752.71|3692.13|3692.13|0
1343084400000|2012-07-23 23:00:00|3717.4|3717.4|3723.38|3723.38|3746.55|3746.55|3708.6|3708.6|0
1343170800000|2012-07-24 23:00:00|3712.07|3712.07|3688.12|3688.12|3712.59|3712.59|3673.67|3673.67|0
1343257200000|2012-07-25 23:00:00|3770.5|3770.5|3816.87|3816.87|3836.61|3836.61|3751|3751|0
1343343600000|2012-07-26 23:00:00|3850.77|3850.77|3822.77|3822.77|3855.2|3855.2|3796.41|3796.41|0
1343602800000|2012-07-29 23:00:00|3861.29|3861.29|3844.03|3844.03|3863.43|3863.43|3804.33|3804.33|0
1343689200000|2012-07-30 23:00:00|3825.84|3825.84|3766.93|3766.93|3842.06|3842.06|3766.13|3766.13|0
1343775600000|2012-07-31 23:00:00|3792.88|3792.88|3808.03|3808.03|3811.56|3811.56|3785.94|3785.94|0
1343862000000|2012-08-01 23:00:00|3788.53|3788.53|3742.14|3742.14|3795.97|3795.97|3734.85|3734.85|0
1343948400000|2012-08-02 23:00:00|3749.94|3749.94|3801.58|3801.58|3808.63|3808.63|3749.94|3749.94|0
1344207600000|2012-08-05 23:00:00|3807.11|3807.11|3787.01|3787.01|3808.39|3808.39|3780.44|3780.44|0
1344294000000|2012-08-06 23:00:00|3796.67|3796.67|3803.52|3803.52|3803.52|3803.52|3755.46|3755.46|0
1344380400000|2012-08-07 23:00:00|3778.76|3778.76|3784.61|3784.61|3794.19|3794.19|3768.13|3768.13|0
1344466800000|2012-08-08 23:00:00|3795.18|3795.18|3782.27|3782.27|3807.55|3807.55|3768.68|3768.68|0
1344553200000|2012-08-09 23:00:00|3788.67|3788.67|3804.24|3804.24|3804.24|3804.24|3782.9|3782.9|0
1344812400000|2012-08-12 23:00:00|3793.57|3793.57|3790.71|3790.71|3799.15|3799.15|3774.86|3774.86|0
1344898800000|2012-08-13 23:00:00|3821|3821|3828.93|3828.93|3828.95|3828.95|3810.13|3810.13|0
1344985200000|2012-08-14 23:00:00|3831.12|3831.12|3836.22|3836.22|3842.48|3842.48|3822.59|3822.59|0
1345071600000|2012-08-15 23:00:00|3847.39|3847.39|3834.82|3834.82|3851.26|3851.26|3828.48|3828.48|0
1345158000000|2012-08-16 23:00:00|3849.31|3849.31|3885.97|3885.97|3888.67|3888.67|3846.28|3846.28|0
1345417200000|2012-08-19 23:00:00|3880.31|3880.31|3828.27|3828.27|3882.28|3882.28|3823.13|3823.13|0
1345503600000|2012-08-20 23:00:00|3849.14|3849.14|3859.04|3859.04|3867.52|3867.52|3839.79|3839.79|0
1345590000000|2012-08-21 23:00:00|3827.26|3827.26|3797.26|3797.26|3839.4|3839.4|3790.07|3790.07|0
1345676400000|2012-08-22 23:00:00|3802.9|3802.9|3788.85|3788.85|3807.27|3807.27|3767.77|3767.77|0
1345762800000|2012-08-23 23:00:00|3782.35|3782.35|3782|3782|3788.92|3788.92|3763.02|3763.02|0
1346108400000|2012-08-27 23:00:00|3766.89|3766.89|3758.21|3758.21|3776.55|3776.55|3743.04|3743.04|0
1346194800000|2012-08-28 23:00:00|3760.3|3760.3|3745.37|3745.37|3762.25|3762.25|3736.84|3736.84|0
1346281200000|2012-08-29 23:00:00|3730.74|3730.74|3728.09|3728.09|3742.6|3742.6|3726.18|3726.18|0
1346367600000|2012-08-30 23:00:00|3726.58|3726.58|3746.68|3746.68|3768.42|3768.42|3726.21|3726.21|0
1346626800000|2012-09-02 23:00:00|3754.6|3754.6|3794.64|3794.64|3809.73|3809.73|3754.6|3754.6|0
1346713200000|2012-09-03 23:00:00|3787.62|3787.62|3737.86|3737.86|3792.38|3792.38|3734.18|3734.18|0
1346799600000|2012-09-04 23:00:00|3750.35|3750.35|3764.82|3764.82|3767.83|3767.83|3735.5|3735.5|0
1346886000000|2012-09-05 23:00:00|3773|3773|3801.99|3801.99|3812.89|3812.89|3768.77|3768.77|0
1346972400000|2012-09-06 23:00:00|3818.85|3818.85|3820.38|3820.38|3849.63|3849.63|3814.17|3814.17|0
1347231600000|2012-09-09 23:00:00|3841.08|3841.08|3809.16|3809.16|3844.03|3844.03|3809.16|3809.16|0
1347318000000|2012-09-10 23:00:00|3806.96|3806.96|3811.44|3811.44|3818.14|3818.14|3780.44|3780.44|0
1347404400000|2012-09-11 23:00:00|3810.2|3810.2|3918.51|3918.51|3957.44|3957.44|3794.75|3794.75|0
1347490800000|2012-09-12 23:00:00|3862.41|3862.41|3900.83|3900.83|3909.89|3909.89|3857.08|3857.08|0
1347577200000|2012-09-13 23:00:00|3933.41|3933.41|4007.33|4007.33|4025.71|4025.71|3922.26|3922.26|0
1347836400000|2012-09-16 23:00:00|3985.24|3985.24|3980.79|3980.79|4021.68|4021.68|3967.03|3967.03|0
1347922800000|2012-09-17 23:00:00|3941.6|3941.6|3951.92|3951.92|3961.87|3961.87|3930.59|3930.59|0
1348009200000|2012-09-18 23:00:00|3921.95|3921.95|3939.15|3939.15|3948.19|3948.19|3917.61|3917.61|0
1348095600000|2012-09-19 23:00:00|3926.6|3926.6|3929.38|3929.38|3960.48|3960.48|3915.22|3915.22|0
1348182000000|2012-09-20 23:00:00|3956.87|3956.87|3928.65|3928.65|3957.84|3957.84|3913.05|3913.05|0
1348441200000|2012-09-23 23:00:00|3909.38|3909.38|3895.12|3895.12|3917.02|3917.02|3873.34|3873.34|0
1348527600000|2012-09-24 23:00:00|3882|3882|3873.26|3873.26|3900.56|3900.56|3852.13|3852.13|0
1348614000000|2012-09-25 23:00:00|3842.18|3842.18|3805.91|3805.91|3842.25|3842.25|3797.35|3797.35|0
1348700400000|2012-09-26 23:00:00|3817.19|3817.19|3843.85|3843.85|3844|3844|3808.35|3808.35|0
1348786800000|2012-09-27 23:00:00|3858.13|3858.13|3830.34|3830.34|3859.54|3859.54|3830.05|3830.05|0
1349046000000|2012-09-30 23:00:00|3844.87|3844.87|3890.78|3890.78|3910.61|3910.61|3844.45|3844.45|0
1349132400000|2012-10-01 23:00:00|3872.62|3872.62|3918.88|3918.88|3941.04|3941.04|3867.95|3867.95|0
1349218800000|2012-10-02 23:00:00|3891.85|3891.85|3931.77|3931.77|3944.18|3944.18|3890.42|3890.42|0
1349305200000|2012-10-03 23:00:00|3948.05|3948.05|3939.48|3939.48|3948.05|3948.05|3915.81|3915.81|0
1349391600000|2012-10-04 23:00:00|3950.92|3950.92|3959.02|3959.02|3986.94|3986.94|3936.14|3936.14|0
1349650800000|2012-10-07 23:00:00|3936.85|3936.85|3945.14|3945.14|3947.88|3947.88|3918.47|3918.47|0
1349737200000|2012-10-08 23:00:00|3927.96|3927.96|3921.53|3921.53|3932.85|3932.85|3909.47|3909.47|0
1349823600000|2012-10-09 23:00:00|3902.61|3902.61|3898.71|3898.71|3928.32|3928.32|3871.19|3871.19|0
1349910000000|2012-10-10 23:00:00|3898.81|3898.81|3952.13|3952.13|3953.8|3953.8|3898.81|3898.81|0
1349996400000|2012-10-11 23:00:00|3925.85|3925.85|3918.55|3918.55|3932.94|3932.94|3908.96|3908.96|0
1350255600000|2012-10-14 23:00:00|3917.19|3917.19|3906.19|3906.19|3931.64|3931.64|3905.55|3905.55|0
1350342000000|2012-10-15 23:00:00|3933.38|3933.38|3934.6|3934.6|3948.19|3948.19|3920.15|3920.15|0
1350428400000|2012-10-16 23:00:00|3900.53|3900.53|3895.12|3895.12|3912.48|3912.48|3884.49|3884.49|0
1350514800000|2012-10-17 23:00:00|3901.33|3901.33|3889.46|3889.46|3904.66|3904.66|3873.69|3873.69|0
1350601200000|2012-10-18 23:00:00|3882.9|3882.9|3869.3|3869.3|3891|3891|3866.86|3866.86|0
1350860400000|2012-10-21 23:00:00|3869.3|3869.3|3847.27|3847.27|3880.49|3880.49|3842.11|3842.11|0
1350946800000|2012-10-22 23:00:00|3848.53|3848.53|3776.59|3776.59|3848.65|3848.65|3767.78|3767.78|0
1351033200000|2012-10-23 23:00:00|3778.91|3778.91|3820.61|3820.61|3826.38|3826.38|3762.76|3762.76|0
1351119600000|2012-10-24 23:00:00|3815.88|3815.88|3812.6|3812.6|3836.61|3836.61|3805.51|3805.51|0
1351206000000|2012-10-25 23:00:00|3804.57|3804.57|3808.53|3808.53|3818.49|3818.49|3787.5|3787.5|0
1351468800000|2012-10-29 00:00:00|3801.53|3801.53|3821.48|3821.48|3841.58|3841.58|3798.71|3798.71|0
1351555200000|2012-10-30 00:00:00|3821.41|3821.41|3825.69|3825.69|3842.91|3842.91|3819.83|3819.83|0
1351641600000|2012-10-31 00:00:00|3833.28|3833.28|3820|3820|3851.02|3851.02|3819.18|3819.18|0
1351728000000|2012-11-01 00:00:00|3819.64|3819.64|3875.25|3875.25|3884.26|3884.26|3810.19|3810.19|0
1351814400000|2012-11-02 00:00:00|3860.69|3860.69|3874.52|3874.52|3902.68|3902.68|3860.63|3860.63|0
1352073600000|2012-11-05 00:00:00|3870.48|3870.48|3869.56|3869.56|3888.24|3888.24|3842.33|3842.33|0
1352160000000|2012-11-06 00:00:00|3869.38|3869.38|3894.08|3894.08|3900.13|3900.13|3864.44|3864.44|0
1352246400000|2012-11-07 00:00:00|3900.3|3900.3|3838.7|3838.7|3921.87|3921.87|3835.33|3835.33|0
1352332800000|2012-11-08 00:00:00|3831.21|3831.21|3802.7|3802.7|3850.01|3850.01|3798.64|3798.64|0
1352419200000|2012-11-09 00:00:00|3815.76|3815.76|3824.21|3824.21|3829.18|3829.18|3795.65|3795.65|0
1352678400000|2012-11-12 00:00:00|3792.76|3792.76|3769.68|3769.68|3795.65|3795.65|3758.85|3758.85|0
1352764800000|2012-11-13 00:00:00|3760.74|3760.74|3776.41|3776.41|3777.36|3777.36|3735.76|3735.76|0
1352851200000|2012-11-14 00:00:00|3765.27|3765.27|3768.91|3768.91|3781.89|3781.89|3758.34|3758.34|0
1352937600000|2012-11-15 00:00:00|3749.23|3749.23|3714.23|3714.23|3749.23|3749.23|3707.42|3707.42|0
1353024000000|2012-11-16 00:00:00|3719.63|3719.63|3675.01|3675.01|3730.77|3730.77|3675.01|3675.01|0
1353283200000|2012-11-19 00:00:00|3690.15|3690.15|3746.33|3746.33|3749.15|3749.15|3689.24|3689.24|0
1353369600000|2012-11-20 00:00:00|3736.56|3736.56|3767.55|3767.55|3767.78|3767.78|3726.92|3726.92|0
1353456000000|2012-11-21 00:00:00|3759.93|3759.93|3773.03|3773.03|3784.49|3784.49|3752.41|3752.41|0
1353542400000|2012-11-22 00:00:00|3779.84|3779.84|3794.23|3794.23|3804.64|3804.64|3772.54|3772.54|0
1353628800000|2012-11-23 00:00:00|3779.03|3779.03|3801.82|3801.82|3809.15|3809.15|3778.61|3778.61|0
1353888000000|2012-11-26 00:00:00|3805.78|3805.78|3799.14|3799.14|3809.69|3809.69|3781.13|3781.13|0
1353974400000|2012-11-27 00:00:00|3814.78|3814.78|3847.45|3847.45|3861.32|3861.32|3801.89|3801.89|0
1354060800000|2012-11-28 00:00:00|3846.15|3846.15|3847.28|3847.28|3853.3|3853.3|3819.48|3819.48|0
1354147200000|2012-11-29 00:00:00|3860.16|3860.16|3900.97|3900.97|3910.5|3910.5|3860.16|3860.16|0
1354233600000|2012-11-30 00:00:00|3902.82|3902.82|3931.19|3931.19|3950.31|3950.31|3892.74|3892.74|0
1354492800000|2012-12-03 00:00:00|3957.84|3957.84|3962.5|3962.5|3975.75|3975.75|3942.71|3942.71|0
1354579200000|2012-12-04 00:00:00|3952.08|3952.08|3966.02|3966.02|3981.21|3981.21|3952.01|3952.01|0
1354665600000|2012-12-05 00:00:00|3981.05|3981.05|3985.65|3985.65|4005.92|4005.92|3975.39|3975.39|0
1354752000000|2012-12-06 00:00:00|3900.53|3900.53|3945.74|3945.74|3981.08|3981.08|3900.53|3900.53|0
1354838400000|2012-12-07 00:00:00|3941.16|3941.16|3966.54|3966.54|3967.06|3967.06|3923.14|3923.14|0
1355097600000|2012-12-10 00:00:00|3948.16|3948.16|3964.92|3964.92|3968.18|3968.18|3908.5|3908.5|0
1355184000000|2012-12-11 00:00:00|3965.03|3965.03|3922.2|3922.2|3965.44|3965.44|3914.53|3914.53|0
1355270400000|2012-12-12 00:00:00|3917.98|3917.98|3932.89|3932.89|3941.32|3941.32|3914.32|3914.32|0
1355356800000|2012-12-13 00:00:00|3928.2|3928.2|3906.79|3906.79|3930.22|3930.22|3900.4|3900.4|0
1355443200000|2012-12-14 00:00:00|3921.57|3921.57|3924.45|3924.45|3933.9|3933.9|3906.1|3906.1|0
1355702400000|2012-12-17 00:00:00|3930.48|3930.48|3894.01|3894.01|3935.84|3935.84|3889.71|3889.71|0
1355788800000|2012-12-18 00:00:00|3915.94|3915.94|3976.63|3976.63|3978.65|3978.65|3915.36|3915.36|0
1355875200000|2012-12-19 00:00:00|3976.03|3976.03|3975.47|3975.47|3985.38|3985.38|3954.64|3954.64|0
1355961600000|2012-12-20 00:00:00|3964.61|3964.61|3995.21|3995.21|3996.02|3996.02|3961.25|3961.25|0
1356048000000|2012-12-21 00:00:00|3967.98|3967.98|3982.06|3982.06|3986.61|3986.61|3941.27|3941.27|0
1356307200000|2012-12-24 00:00:00|3982.34|3982.34|3994.57|3994.57|4002.66|4002.66|3967.99|3967.99|0
1356566400000|2012-12-27 00:00:00|4002|4002|3981.66|3981.66|4010.87|4010.87|3980.4|3980.4|0
1356652800000|2012-12-28 00:00:00|3986.86|3986.86|3958.75|3958.75|3986.86|3986.86|3939.34|3939.34|0
1356912000000|2012-12-31 00:00:00|3932.28|3932.28|3916.64|3916.64|3939.67|3939.67|3904.91|3904.91|0
1357084800000|2013-01-02 00:00:00|3999.71|3999.71|4070.24|4070.24|4080.35|4080.35|3996.53|3996.53|0
1357171200000|2013-01-03 00:00:00|4064.58|4064.58|4078.59|4078.59|4088.52|4088.52|4060.57|4060.57|0
1357257600000|2013-01-04 00:00:00|4068.1|4068.1|4098.5|4098.5|4104.88|4104.88|4058.38|4058.38|0
1357516800000|2013-01-07 00:00:00|4081.52|4081.52|4075.04|4075.04|4082.35|4082.35|4062.76|4062.76|0
1357603200000|2013-01-08 00:00:00|4076.51|4076.51|4067.26|4067.26|4091.37|4091.37|4062.78|4062.78|0
1357689600000|2013-01-09 00:00:00|4087.74|4087.74|4065.08|4065.08|4089.65|4089.65|4061.71|4061.71|0
1357776000000|2013-01-10 00:00:00|4077.65|4077.65|4047.58|4047.58|4088.12|4088.12|4047.15|4047.15|0
1357862400000|2013-01-11 00:00:00|4051.87|4051.87|4050.63|4050.63|4061.07|4061.07|4039.06|4039.06|0
1358121600000|2013-01-14 00:00:00|4052.95|4052.95|4063.31|4063.31|4082.21|4082.21|4049.73|4049.73|0
1358208000000|2013-01-15 00:00:00|4054.02|4054.02|4026.81|4026.81|4058.62|4058.62|4023.29|4023.29|0
1358294400000|2013-01-16 00:00:00|4029.21|4029.21|4049.65|4049.65|4054.59|4054.59|4015.08|4015.08|0
1358380800000|2013-01-17 00:00:00|4050.19|4050.19|4081.91|4081.91|4098.22|4098.22|4036.09|4036.09|0
1358467200000|2013-01-18 00:00:00|4088.13|4088.13|4100.78|4100.78|4111.46|4111.46|4082.56|4082.56|0
1358726400000|2013-01-21 00:00:00|4102.67|4102.67|4107.27|4107.27|4110.26|4110.26|4082.88|4082.88|0
1358812800000|2013-01-22 00:00:00|4107.62|4107.62|4118.78|4118.78|4129.96|4129.96|4093.59|4093.59|0
1358899200000|2013-01-23 00:00:00|4111.74|4111.74|4104.33|4104.33|4116.05|4116.05|4088.89|4088.89|0
1358985600000|2013-01-24 00:00:00|4094.31|4094.31|4115.37|4115.37|4119.71|4119.71|4081.65|4081.65|0
1359072000000|2013-01-25 00:00:00|4105.11|4105.11|4139.67|4139.67|4145.09|4145.09|4084.35|4084.35|0
1359331200000|2013-01-28 00:00:00|4144.09|4144.09|4151.72|4151.72|4157.06|4157.06|4134.74|4134.74|0
1359417600000|2013-01-29 00:00:00|4148.79|4148.79|4168.7|4168.7|4170.32|4170.32|4146.5|4146.5|0
1359504000000|2013-01-30 00:00:00|4167.04|4167.04|4122.77|4122.77|4172.28|4172.28|4115.21|4115.21|0
1359590400000|2013-01-31 00:00:00|4136.06|4136.06|4137.89|4137.89|4162.1|4162.1|4128.42|4128.42|0
1359676800000|2013-02-01 00:00:00|4142.24|4142.24|4186.3|4186.3|4191.98|4191.98|4141.6|4141.6|0
1359936000000|2013-02-04 00:00:00|4171.96|4171.96|4145.46|4145.46|4193.49|4193.49|4140.79|4140.79|0
1360022400000|2013-02-05 00:00:00|4162.28|4162.28|4167.95|4167.95|4173.42|4173.42|4150.69|4150.69|0
1360108800000|2013-02-06 00:00:00|4179.7|4179.7|4189.93|4189.93|4217.26|4217.26|4176.11|4176.11|0
1360195200000|2013-02-07 00:00:00|4193.01|4193.01|4199.95|4199.95|4210.07|4210.07|4185.53|4185.53|0
1360281600000|2013-02-08 00:00:00|4212.87|4212.87|4187.26|4187.26|4214.1|4214.1|4176.56|4176.56|0
1360540800000|2013-02-11 00:00:00|4188.9|4188.9|4177.45|4177.45|4204.51|4204.51|4161.57|4161.57|0
1360627200000|2013-02-12 00:00:00|4153.24|4153.24|4161.83|4161.83|4164.47|4164.47|4139.34|4139.34|0
1360713600000|2013-02-13 00:00:00|4162.24|4162.24|4197.26|4197.26|4238.46|4238.46|4154.61|4154.61|0
1360800000000|2013-02-14 00:00:00|4202.99|4202.99|4270.08|4270.08|4294.68|4294.68|4150.16|4150.16|0
1360886400000|2013-02-15 00:00:00|4241.5|4241.5|4256.38|4256.38|4272.68|4272.68|4229.59|4229.59|0
1361145600000|2013-02-18 00:00:00|4237.62|4237.62|4228.79|4228.79|4248.78|4248.78|4224.56|4224.56|0
1361232000000|2013-02-19 00:00:00|4246.34|4246.34|4333.5|4333.5|4342.57|4342.57|4233.8|4233.8|0
1361318400000|2013-02-20 00:00:00|4333.7|4333.7|4391.17|4391.17|4407|4407|4333.62|4333.62|0
1361404800000|2013-02-21 00:00:00|4401.1|4401.1|4374.11|4374.11|4409.62|4409.62|4345.58|4345.58|0
1361491200000|2013-02-22 00:00:00|4400|4400|4412.52|4412.52|4436.62|4436.62|4393.34|4393.34|0
1361750400000|2013-02-25 00:00:00|4449.69|4449.69|4398.17|4398.17|4459.02|4459.02|4381.99|4381.99|0
1361836800000|2013-02-26 00:00:00|4339.48|4339.48|4360.4|4360.4|4376.97|4376.97|4339.48|4339.48|0
1361923200000|2013-02-27 00:00:00|4379.09|4379.09|4389.87|4389.87|4392.72|4392.72|4354.81|4354.81|0
1362009600000|2013-02-28 00:00:00|4409.59|4409.59|4422.55|4422.55|4429.68|4429.68|4383.55|4383.55|0
1362096000000|2013-03-01 00:00:00|4429.01|4429.01|4403.67|4403.67|4449.36|4449.36|4355.58|4355.58|0
1362355200000|2013-03-04 00:00:00|4395.79|4395.79|4429.56|4429.56|4436.92|4436.92|4392.16|4392.16|0
1362441600000|2013-03-05 00:00:00|4462.89|4462.89|4472.76|4472.76|4493.03|4493.03|4462.52|4462.52|0
1362528000000|2013-03-06 00:00:00|4482.97|4482.97|4468.57|4468.57|4501.54|4501.54|4467.88|4467.88|0
1362614400000|2013-03-07 00:00:00|4478.1|4478.1|4497.08|4497.08|4518.48|4518.48|4470.03|4470.03|0
1362700800000|2013-03-08 00:00:00|4525.04|4525.04|4530.9|4530.9|4542.94|4542.94|4504.18|4504.18|0
1362960000000|2013-03-11 00:00:00|4528.89|4528.89|4542.56|4542.56|4547.1|4547.1|4522.14|4522.14|0
1363046400000|2013-03-12 00:00:00|4534.93|4534.93|4573.74|4573.74|4585.82|4585.82|4515.73|4515.73|0
1363132800000|2013-03-13 00:00:00|4562.19|4562.19|4592.78|4592.78|4596.95|4596.95|4538.82|4538.82|0
1363219200000|2013-03-14 00:00:00|4637.8|4637.8|4664.24|4664.24|4665.72|4665.72|4624.09|4624.09|0
1363305600000|2013-03-15 00:00:00|4691.94|4691.94|4645.18|4645.18|4693.24|4693.24|4626.17|4626.17|0
1363564800000|2013-03-18 00:00:00|4613.76|4613.76|4676.45|4676.45|4681.29|4681.29|4605.39|4605.39|0
1363651200000|2013-03-19 00:00:00|4679.9|4679.9|4752.19|4752.19|4776.37|4776.37|4674.35|4674.35|0
1363737600000|2013-03-20 00:00:00|4797|4797|4796.81|4796.81|4812.43|4812.43|4763.11|4763.11|0
1363824000000|2013-03-21 00:00:00|4784.27|4784.27|4717.51|4717.51|4790.84|4790.84|4714.1|4714.1|0
1363910400000|2013-03-22 00:00:00|4710.82|4710.82|4711.2|4711.2|4758.38|4758.38|4699.07|4699.07|0
1364169600000|2013-03-25 00:00:00|4750.37|4750.37|4743.24|4743.24|4804.03|4804.03|4716.84|4716.84|0
1364256000000|2013-03-26 00:00:00|4717.58|4717.58|4720.9|4720.9|4731.9|4731.9|4673.82|4673.82|0
1364342400000|2013-03-27 00:00:00|4725.84|4725.84|4710.27|4710.27|4728.27|4728.27|4662.1|4662.1|0
1364428800000|2013-03-28 00:00:00|4703.35|4703.35|4799.42|4799.42|4809.05|4809.05|4692.66|4692.66|0
1364857200000|2013-04-01 23:00:00|4805.75|4805.75|4832.85|4832.85|4848.07|4848.07|4800.37|4800.37|0
1364943600000|2013-04-02 23:00:00|4824.71|4824.71|4788.41|4788.41|4836.39|4836.39|4779.93|4779.93|0
1365030000000|2013-04-03 23:00:00|4772.71|4772.71|4684.8|4684.8|4788.27|4788.27|4665.14|4665.14|0
1365116400000|2013-04-04 23:00:00|4669.55|4669.55|4643.52|4643.52|4673.62|4673.62|4596.13|4596.13|0
1365375600000|2013-04-07 23:00:00|4659.3|4659.3|4664.66|4664.66|4677.82|4677.82|4645.97|4645.97|0
1365462000000|2013-04-08 23:00:00|4664.28|4664.28|4633.55|4633.55|4667.65|4667.65|4613.77|4613.77|0
1365548400000|2013-04-09 23:00:00|4659.73|4659.73|4709.16|4709.16|4726.98|4726.98|4658.48|4658.48|0
1365634800000|2013-04-10 23:00:00|4713.14|4713.14|4811.07|4811.07|4817.41|4817.41|4713.14|4713.14|0
1365721200000|2013-04-11 23:00:00|4757.96|4757.96|4793.95|4793.95|4811.71|4811.71|4738.13|4738.13|0
1365980400000|2013-04-14 23:00:00|4784.75|4784.75|4779.3|4779.3|4788.24|4788.24|4736.79|4736.79|0
1366066800000|2013-04-15 23:00:00|4748.6|4748.6|4715.68|4715.68|4766.15|4766.15|4713.27|4713.27|0
1366153200000|2013-04-16 23:00:00|4708.96|4708.96|4677.87|4677.87|4710.98|4710.98|4628.59|4628.59|0
1366239600000|2013-04-17 23:00:00|4686.11|4686.11|4700.84|4700.84|4748.62|4748.62|4678.43|4678.43|0
1366326000000|2013-04-18 23:00:00|4689.62|4689.62|4689.54|4689.54|4693.48|4693.48|4640.11|4640.11|0
1366585200000|2013-04-21 23:00:00|4715.06|4715.06|4635.58|4635.58|4725.25|4725.25|4622.34|4622.34|0
1366671600000|2013-04-22 23:00:00|4674.73|4674.73|4761.33|4761.33|4789.62|4789.62|4660.61|4660.61|0
1366758000000|2013-04-23 23:00:00|4751.46|4751.46|4757.46|4757.46|4770.1|4770.1|4717.04|4717.04|0
1366844400000|2013-04-24 23:00:00|4781.17|4781.17|4778.34|4778.34|4801.24|4801.24|4759.76|4759.76|0
1366930800000|2013-04-25 23:00:00|4779.7|4779.7|4759.29|4759.29|4781.18|4781.18|4715.37|4715.37|0
1367190000000|2013-04-28 23:00:00|4776.7|4776.7|4754.53|4754.53|4776.85|4776.85|4716.51|4716.51|0
1367276400000|2013-04-29 23:00:00|4777.8|4777.8|4737.5|4737.5|4786.28|4786.28|4728.52|4728.52|0
1367362800000|2013-04-30 23:00:00|4723.11|4723.11|4755.68|4755.68|4767.13|4767.13|4714.66|4714.66|0
1367449200000|2013-05-01 23:00:00|4740.84|4740.84|4735.57|4735.57|4769.61|4769.61|4694.54|4694.54|0
1367535600000|2013-05-02 23:00:00|4740.81|4740.81|4776.72|4776.72|4809.19|4809.19|4726.37|4726.37|0
1367881200000|2013-05-06 23:00:00|4771.55|4771.55|4772.68|4772.68|4797.59|4797.59|4762.15|4762.15|0
1367967600000|2013-05-07 23:00:00|4817.13|4817.13|4882.19|4882.19|4891.87|4891.87|4808.24|4808.24|0
1368054000000|2013-05-08 23:00:00|4880.38|4880.38|4912.86|4912.86|4916.8|4916.8|4878.09|4878.09|0
1368140400000|2013-05-09 23:00:00|4898.45|4898.45|4909.25|4909.25|4927.74|4927.74|4876.6|4876.6|0
1368399600000|2013-05-12 23:00:00|4947.97|4947.97|4983.27|4983.27|4991.58|4991.58|4931.56|4931.56|0
1368486000000|2013-05-13 23:00:00|5001.95|5001.95|5083.96|5083.96|5086.3|5086.3|4996.68|4996.68|0
1368572400000|2013-05-14 23:00:00|5125.01|5125.01|5122.81|5122.81|5148.27|5148.27|5101.45|5101.45|0
1368658800000|2013-05-15 23:00:00|5158.16|5158.16|5107.14|5107.14|5168.98|5168.98|5099.55|5099.55|0
1368745200000|2013-05-16 23:00:00|5090.76|5090.76|5072.58|5072.58|5093.91|5093.91|5055.59|5055.59|0
1369004400000|2013-05-19 23:00:00|5084.86|5084.86|5123.03|5123.03|5134.26|5134.26|5058.64|5058.64|0
1369090800000|2013-05-20 23:00:00|5134.82|5134.82|5173.14|5173.14|5177.27|5177.27|5129.76|5129.76|0
1369177200000|2013-05-21 23:00:00|5169.24|5169.24|5244.32|5244.32|5276.8|5276.8|5151.23|5151.23|0
1369263600000|2013-05-22 23:00:00|5152.14|5152.14|5117.87|5117.87|5152.14|5152.14|5085.68|5085.68|0
1369350000000|2013-05-23 23:00:00|5135.12|5135.12|5102.9|5102.9|5165.02|5165.02|5091.02|5091.02|0
1369695600000|2013-05-27 23:00:00|5161.47|5161.47|5194.42|5194.42|5204.31|5204.31|5160.88|5160.88|0
1369782000000|2013-05-28 23:00:00|5134.35|5134.35|5082.06|5082.06|5135.96|5135.96|5076.12|5076.12|0
1369868400000|2013-05-29 23:00:00|5053.26|5053.26|5168.19|5168.19|5174.8|5174.8|5051.02|5051.02|0
1369954800000|2013-05-30 23:00:00|5121.46|5121.46|5101.35|5101.35|5126.33|5126.33|5038.75|5038.75|0
1370214000000|2013-06-02 23:00:00|5059.09|5059.09|5071.95|5071.95|5118.34|5118.34|5043.01|5043.01|0
1370300400000|2013-06-03 23:00:00|5084.44|5084.44|5055.94|5055.94|5084.51|5084.51|5018.01|5018.01|0
1370386800000|2013-06-04 23:00:00|5046.17|5046.17|5028|5028|5067.66|5067.66|5019.58|5019.58|0
1370473200000|2013-06-05 23:00:00|5031.63|5031.63|4962.9|4962.9|5047.42|5047.42|4960.16|4960.16|0
1370559600000|2013-06-06 23:00:00|4955.2|4955.2|4987.3|4987.3|5022.79|5022.79|4907.55|4907.55|0
1370818800000|2013-06-09 23:00:00|5001.74|5001.74|5025.75|5025.75|5057.9|5057.9|4991.2|4991.2|0
1370905200000|2013-06-10 23:00:00|5048.91|5048.91|4973.8|4973.8|5048.91|5048.91|4919.69|4919.69|0
1370991600000|2013-06-11 23:00:00|4984.06|4984.06|4974.89|4974.89|5008.64|5008.64|4958.5|4958.5|0
1371078000000|2013-06-12 23:00:00|4886.65|4886.65|4927.54|4927.54|4931.21|4931.21|4856.11|4856.11|0
1371164400000|2013-06-13 23:00:00|4943.16|4943.16|4920.13|4920.13|4985.42|4985.42|4910.9|4910.9|0
1371423600000|2013-06-16 23:00:00|4948.95|4948.95|4915.04|4915.04|4948.95|4948.95|4900.85|4900.85|0
1371510000000|2013-06-17 23:00:00|4927.34|4927.34|4995.2|4995.2|5016.34|5016.34|4921.24|4921.24|0
1371596400000|2013-06-18 23:00:00|4992.34|4992.34|5041.62|5041.62|5069.52|5069.52|4939.62|4939.62|0
1371682800000|2013-06-19 23:00:00|4983.27|4983.27|4906.81|4906.81|4990.06|4990.06|4884.1|4884.1|0
1371769200000|2013-06-20 23:00:00|4914.62|4914.62|4902.09|4902.09|5009.81|5009.81|4900.81|4900.81|0
1372028400000|2013-06-23 23:00:00|4830.27|4830.27|4749.93|4749.93|4841.48|4841.48|4748.86|4748.86|0
1372114800000|2013-06-24 23:00:00|4784.72|4784.72|4802.09|4802.09|4827.22|4827.22|4782.34|4782.34|0
1372201200000|2013-06-25 23:00:00|4802.38|4802.38|4833.34|4833.34|4862.1|4862.1|4790.18|4790.18|0
1372287600000|2013-06-26 23:00:00|4839.38|4839.38|4888.79|4888.79|4903.4|4903.4|4800.98|4800.98|0
1372374000000|2013-06-27 23:00:00|4922.02|4922.02|4839.48|4839.48|4928.06|4928.06|4836.53|4836.53|0
1372633200000|2013-06-30 23:00:00|4903.54|4903.54|4966.38|4966.38|4974.59|4974.59|4875.37|4875.37|0
1372719600000|2013-07-01 23:00:00|4932.07|4932.07|4960.41|4960.41|4967.22|4967.22|4915.39|4915.39|0
1372806000000|2013-07-02 23:00:00|4899.21|4899.21|4918.01|4918.01|4929.06|4929.06|4881.42|4881.42|0
1372892400000|2013-07-03 23:00:00|4955.35|4955.35|5101.54|5101.54|5115.96|5115.96|4952.7|4952.7|0
1372978800000|2013-07-04 23:00:00|5103.75|5103.75|5121.29|5121.29|5185.04|5185.04|5088.98|5088.98|0
1373238000000|2013-07-07 23:00:00|5145.65|5145.65|5154.34|5154.34|5185.86|5185.86|5138.95|5138.95|0
1373324400000|2013-07-08 23:00:00|5199.55|5199.55|5192.21|5192.21|5242.22|5242.22|5152.2|5152.2|0
1373410800000|2013-07-09 23:00:00|5189.59|5189.59|5176.03|5176.03|5196.36|5196.36|5133.45|5133.45|0
1373497200000|2013-07-10 23:00:00|5228.86|5228.86|5199.39|5199.39|5237.53|5237.53|5139.13|5139.13|0
1373583600000|2013-07-11 23:00:00|5224.55|5224.55|5211.43|5211.43|5234.25|5234.25|5190.29|5190.29|0
1373842800000|2013-07-14 23:00:00|5254.18|5254.18|5232.81|5232.81|5268.27|5268.27|5213.6|5213.6|0
1373929200000|2013-07-15 23:00:00|5263.1|5263.1|5207.59|5207.59|5263.1|5263.1|5204.85|5204.85|0
1374015600000|2013-07-16 23:00:00|5192.06|5192.06|5161.52|5161.52|5213.1|5213.1|5128.61|5128.61|0
1374102000000|2013-07-17 23:00:00|5164|5164|5213.5|5213.5|5232.19|5232.19|5160.79|5160.79|0
1374188400000|2013-07-18 23:00:00|5184.17|5184.17|5197.57|5197.57|5208.74|5208.74|5172.06|5172.06|0
1374447600000|2013-07-21 23:00:00|5173.74|5173.74|5195.19|5195.19|5198.91|5198.91|5153.66|5153.66|0
1374534000000|2013-07-22 23:00:00|5204.95|5204.95|5188.01|5188.01|5213.71|5213.71|5169.3|5169.3|0
1374620400000|2013-07-23 23:00:00|5146.48|5146.48|5172.82|5172.82|5223.69|5223.69|5137.69|5137.69|0
1374706800000|2013-07-24 23:00:00|5272.8|5272.8|5309.68|5309.68|5321.32|5321.32|5232.52|5232.52|0
1374793200000|2013-07-25 23:00:00|5306.29|5306.29|5239.83|5239.83|5306.29|5306.29|5188.76|5188.76|0
1375052400000|2013-07-28 23:00:00|5256.81|5256.81|5242.74|5242.74|5277.52|5277.52|5222.02|5222.02|0
1375138800000|2013-07-29 23:00:00|5260.89|5260.89|5232.08|5232.08|5274.29|5274.29|5224.36|5224.36|0
1375225200000|2013-07-30 23:00:00|5239.35|5239.35|5198.7|5198.7|5273.36|5273.36|5198.7|5198.7|0
1375311600000|2013-07-31 23:00:00|5308.97|5308.97|5266.26|5266.26|5323.04|5323.04|5252.33|5252.33|0
1375398000000|2013-08-01 23:00:00|5299.48|5299.48|5294.34|5294.34|5322.92|5322.92|5269.04|5269.04|0
1375657200000|2013-08-04 23:00:00|5331.39|5331.39|5315.5|5315.5|5357.91|5357.91|5293.36|5293.36|0
1375743600000|2013-08-05 23:00:00|5348.06|5348.06|5303.87|5303.87|5362.55|5362.55|5279.27|5279.27|0
1375830000000|2013-08-06 23:00:00|5281.75|5281.75|5280.72|5280.72|5350.99|5350.99|5273.11|5273.11|0
1375916400000|2013-08-07 23:00:00|5262.3|5262.3|5228.22|5228.22|5276.96|5276.96|5214.7|5214.7|0
1376002800000|2013-08-08 23:00:00|5247.28|5247.28|5240.48|5240.48|5268.63|5268.63|5200.76|5200.76|0
1376262000000|2013-08-11 23:00:00|5240.63|5240.63|5177.79|5177.79|5243.02|5243.02|5156.64|5156.64|0
1376348400000|2013-08-12 23:00:00|5181.5|5181.5|5177.9|5177.9|5239.28|5239.28|5166.73|5166.73|0
1376434800000|2013-08-13 23:00:00|5194.8|5194.8|5197.89|5197.89|5206.67|5206.67|5160.05|5160.05|0
1376521200000|2013-08-14 23:00:00|5187.47|5187.47|5098.52|5098.52|5187.85|5187.85|5068.52|5068.52|0
1376607600000|2013-08-15 23:00:00|5092.03|5092.03|5072.91|5072.91|5092.39|5092.39|5049.54|5049.54|0
1376866800000|2013-08-18 23:00:00|5117.46|5117.46|5097.46|5097.46|5136.53|5136.53|5081.68|5081.68|0
1376953200000|2013-08-19 23:00:00|5054.84|5054.84|5107.27|5107.27|5116.96|5116.96|5042.04|5042.04|0
1377039600000|2013-08-20 23:00:00|5115.5|5115.5|5100.8|5100.8|5148.07|5148.07|5099.46|5099.46|0
1377126000000|2013-08-21 23:00:00|5137.3|5137.3|5127.12|5127.12|5171.56|5171.56|5122.1|5122.1|0
1377212400000|2013-08-22 23:00:00|5142.48|5142.48|5165.68|5165.68|5197.92|5197.92|5131.52|5131.52|0
1377558000000|2013-08-26 23:00:00|5172.64|5172.64|5083.92|5083.92|5175.12|5175.12|5082.73|5082.73|0
1377644400000|2013-08-27 23:00:00|5058.59|5058.59|5017.28|5017.28|5061.04|5061.04|4984|4984|0
1377730800000|2013-08-28 23:00:00|5031.6|5031.6|5074.09|5074.09|5079.39|5079.39|5030.04|5030.04|0
1377817200000|2013-08-29 23:00:00|5091.6|5091.6|5031.52|5031.52|5094.7|5094.7|5029.37|5029.37|0
1378076400000|2013-09-01 23:00:00|5092.57|5092.57|5094.38|5094.38|5108.43|5108.43|5062.16|5062.16|0
1378162800000|2013-09-02 23:00:00|5088.27|5088.27|5087.79|5087.79|5103.58|5103.58|5061.24|5061.24|0
1378249200000|2013-09-03 23:00:00|5080.01|5080.01|5083.73|5083.73|5090.82|5090.82|5056.37|5056.37|0
1378335600000|2013-09-04 23:00:00|5131.12|5131.12|5157.71|5157.71|5178.41|5178.41|5114.1|5114.1|0
1378422000000|2013-09-05 23:00:00|5187.94|5187.94|5183.31|5183.31|5190.32|5190.32|5140.81|5140.81|0
1378681200000|2013-09-08 23:00:00|5173.18|5173.18|5152.44|5152.44|5177.78|5177.78|5143.36|5143.36|0
1378767600000|2013-09-09 23:00:00|5193.57|5193.57|5182|5182|5208.06|5208.06|5168.2|5168.2|0
1378854000000|2013-09-10 23:00:00|5171.93|5171.93|5127.8|5127.8|5187.73|5187.73|5125.91|5125.91|0
1378940400000|2013-09-11 23:00:00|5146.86|5146.86|5172.43|5172.43|5175.06|5175.06|5109.15|5109.15|0
1379026800000|2013-09-12 23:00:00|5170.25|5170.25|5139.22|5139.22|5172.01|5172.01|5131.25|5131.25|0
1379286000000|2013-09-15 23:00:00|5159.59|5159.59|5117.87|5117.87|5167.78|5167.78|5109.51|5109.51|0
1379372400000|2013-09-16 23:00:00|5128.39|5128.39|5043.13|5043.13|5148.94|5148.94|5041.11|5041.11|0
1379458800000|2013-09-17 23:00:00|5058.93|5058.93|5061.78|5061.78|5077.06|5077.06|5045.35|5045.35|0
1379545200000|2013-09-18 23:00:00|5112.43|5112.43|5103.66|5103.66|5119.06|5119.06|5084.68|5084.68|0
1379631600000|2013-09-19 23:00:00|5101.85|5101.85|5096.68|5096.68|5116.64|5116.64|5087.87|5087.87|0
1379890800000|2013-09-22 23:00:00|5075.69|5075.69|5092.95|5092.95|5096.71|5096.71|5061.12|5061.12|0
1379977200000|2013-09-23 23:00:00|5115|5115|5166.25|5166.25|5183.06|5183.06|5110.94|5110.94|0
1380063600000|2013-09-24 23:00:00|5165.36|5165.36|5188.91|5188.91|5205.24|5205.24|5135.92|5135.92|0
1380150000000|2013-09-25 23:00:00|5233.59|5233.59|5220.57|5220.57|5259.83|5259.83|5210.89|5210.89|0
1380236400000|2013-09-26 23:00:00|5247.48|5247.48|5213.21|5213.21|5258.39|5258.39|5199|5199|0
1380495600000|2013-09-29 23:00:00|5165.76|5165.76|5127.71|5127.71|5173.13|5173.13|5108.06|5108.06|0
1380582000000|2013-09-30 23:00:00|5183.25|5183.25|5176.7|5176.7|5205.71|5205.71|5149.33|5149.33|0
1380668400000|2013-10-01 23:00:00|5165.38|5165.38|5112.09|5112.09|5165.38|5165.38|5108.93|5108.93|0
1380754800000|2013-10-02 23:00:00|5119.4|5119.4|5076.35|5076.35|5125.88|5125.88|5068.37|5068.37|0
1380841200000|2013-10-03 23:00:00|5071.76|5071.76|5113.24|5113.24|5121.92|5121.92|5058.76|5058.76|0
1381100400000|2013-10-06 23:00:00|5087.06|5087.06|5098.11|5098.11|5106.33|5106.33|5065.15|5065.15|0
1381186800000|2013-10-07 23:00:00|5098.76|5098.76|5040.52|5040.52|5125.3|5125.3|5035.69|5035.69|0
1381273200000|2013-10-08 23:00:00|5018.36|5018.36|4964.58|4964.58|5018.36|5018.36|4958.19|4958.19|0
1381359600000|2013-10-09 23:00:00|4995.15|4995.15|5099.04|5099.04|5126.07|5126.07|4993.14|4993.14|0
1381446000000|2013-10-10 23:00:00|5054.81|5054.81|5030.7|5030.7|5065.21|5065.21|5019.41|5019.41|0
1381705200000|2013-10-13 23:00:00|5027.41|5027.41|5076.22|5076.22|5079.47|5079.47|5023.87|5023.87|0
1381791600000|2013-10-14 23:00:00|5100.82|5100.82|5039.17|5039.17|5116.59|5116.59|5020.57|5020.57|0
1381878000000|2013-10-15 23:00:00|5042.91|5042.91|5031.61|5031.61|5046.84|5046.84|4943.89|4943.89|0
1381964400000|2013-10-16 23:00:00|5035.4|5035.4|5021.05|5021.05|5050.09|5050.09|4992.1|4992.1|0
1382050800000|2013-10-17 23:00:00|5030.02|5030.02|5028.06|5028.06|5041.21|5041.21|5000.66|5000.66|0
1382310000000|2013-10-20 23:00:00|5058.77|5058.77|5139.57|5139.57|5148.07|5148.07|5054.93|5054.93|0
1382396400000|2013-10-21 23:00:00|5158.66|5158.66|5183.38|5183.38|5196.61|5196.61|5128.48|5128.48|0
1382482800000|2013-10-22 23:00:00|5155.67|5155.67|5182.94|5182.94|5196.55|5196.55|5142.83|5142.83|0
1382569200000|2013-10-23 23:00:00|5235.26|5235.26|5280.5|5280.5|5284.92|5284.92|5232.2|5232.2|0
1382655600000|2013-10-24 23:00:00|5277.98|5277.98|5264.43|5264.43|5281.58|5281.58|5241.14|5241.14|0
1382918400000|2013-10-28 00:00:00|5258.78|5258.78|5219.48|5219.48|5263.5|5263.5|5200.05|5200.05|0
1383004800000|2013-10-29 00:00:00|5218.99|5218.99|5245.15|5245.15|5249.89|5249.89|5218.39|5218.39|0
1383091200000|2013-10-30 00:00:00|5260.47|5260.47|5230.88|5230.88|5263.15|5263.15|5209.98|5209.98|0
1383177600000|2013-10-31 00:00:00|5251.72|5251.72|5253.61|5253.61|5258.28|5258.28|5214.06|5214.06|0
1383264000000|2013-11-01 00:00:00|5220.16|5220.16|5171.42|5171.42|5220.16|5220.16|5150.52|5150.52|0
1383523200000|2013-11-04 00:00:00|5176.71|5176.71|5151.8|5151.8|5182.61|5182.61|5136.66|5136.66|0
1383609600000|2013-11-05 00:00:00|5152.21|5152.21|5152.69|5152.69|5160.88|5160.88|5115.9|5115.9|0
1383696000000|2013-11-06 00:00:00|5181.92|5181.92|5184.24|5184.24|5202.38|5202.38|5163.61|5163.61|0
1383782400000|2013-11-07 00:00:00|5187.45|5187.45|5233.52|5233.52|5260.2|5260.2|5176.12|5176.12|0
1383868800000|2013-11-08 00:00:00|5278.6|5278.6|5307.16|5307.16|5326.56|5326.56|5275.16|5275.16|0
1384128000000|2013-11-11 00:00:00|5299.94|5299.94|5281.07|5281.07|5299.94|5299.94|5277.29|5277.29|0
1384214400000|2013-11-12 00:00:00|5278.18|5278.18|5278.21|5278.21|5292.11|5292.11|5250.31|5250.31|0
1384300800000|2013-11-13 00:00:00|5278.64|5278.64|5253.63|5253.63|5281.9|5281.9|5216.45|5216.45|0
1384387200000|2013-11-14 00:00:00|5303.96|5303.96|5336.73|5336.73|5340.36|5340.36|5275.5|5275.5|0
1384473600000|2013-11-15 00:00:00|5309.55|5309.55|5277.57|5277.57|5315.54|5315.54|5251.19|5251.19|0
1384732800000|2013-11-18 00:00:00|5316.07|5316.07|5289.39|5289.39|5317.56|5317.56|5254.91|5254.91|0
1384819200000|2013-11-19 00:00:00|5268.95|5268.95|5276.23|5276.23|5290.93|5290.93|5254.53|5254.53|0
1384905600000|2013-11-20 00:00:00|5251.79|5251.79|5245.01|5245.01|5270.36|5270.36|5235.1|5235.1|0
1384992000000|2013-11-21 00:00:00|5189.2|5189.2|5212.52|5212.52|5225.38|5225.38|5189.2|5189.2|0
1385078400000|2013-11-22 00:00:00|5240.39|5240.39|5238.1|5238.1|5257.66|5257.66|5215.72|5215.72|0
1385337600000|2013-11-25 00:00:00|5275.12|5275.12|5254.77|5254.77|5285.53|5285.53|5244.05|5244.05|0
1385424000000|2013-11-26 00:00:00|5256.22|5256.22|5226.34|5226.34|5264.76|5264.76|5226.34|5226.34|0
1385510400000|2013-11-27 00:00:00|5225.37|5225.37|5245.16|5245.16|5262.43|5262.43|5192.08|5192.08|0
1385596800000|2013-11-28 00:00:00|5255.21|5255.21|5257.46|5257.46|5290.57|5290.57|5250.45|5250.45|0
1385683200000|2013-11-29 00:00:00|5273.07|5273.07|5244.17|5244.17|5290.56|5290.56|5242.68|5242.68|0
1385942400000|2013-12-02 00:00:00|5239.5|5239.5|5164.07|5164.07|5239.65|5239.65|5153.17|5153.17|0
1386028800000|2013-12-03 00:00:00|5138.73|5138.73|5091.71|5091.71|5166.46|5166.46|5080.4|5080.4|0
1386115200000|2013-12-04 00:00:00|5098.79|5098.79|5097.39|5097.39|5117.79|5117.79|5078.12|5078.12|0
1386201600000|2013-12-05 00:00:00|5099.96|5099.96|5086.67|5086.67|5119.27|5119.27|5084.51|5084.51|0
1386288000000|2013-12-06 00:00:00|5075.94|5075.94|5096.02|5096.02|5106.61|5106.61|5041.7|5041.7|0
1386547200000|2013-12-09 00:00:00|5113.01|5113.01|5127.5|5127.5|5131.41|5131.41|5096.44|5096.44|0
1386633600000|2013-12-10 00:00:00|5114.41|5114.41|5090.13|5090.13|5135.29|5135.29|5087.32|5087.32|0
1386720000000|2013-12-11 00:00:00|5122.83|5122.83|5171.67|5171.67|5185.65|5185.65|5118.54|5118.54|0
1386806400000|2013-12-12 00:00:00|5149.33|5149.33|5095.15|5095.15|5150.19|5150.19|5085.65|5085.65|0
1386892800000|2013-12-13 00:00:00|5096.98|5096.98|5188.46|5188.46|5193.66|5193.66|5096.98|5096.98|0
1387152000000|2013-12-16 00:00:00|5180.88|5180.88|5273.01|5273.01|5287.29|5287.29|5179.72|5179.72|0
1387238400000|2013-12-17 00:00:00|5271.11|5271.11|5235.9|5235.9|5288.59|5288.59|5230.55|5230.55|0
1387324800000|2013-12-18 00:00:00|5242.01|5242.01|5254.81|5254.81|5272.79|5272.79|5241.89|5241.89|0
1387411200000|2013-12-19 00:00:00|5332.01|5332.01|5321.96|5321.96|5346.9|5346.9|5289.24|5289.24|0
1387497600000|2013-12-20 00:00:00|5240.83|5240.83|5254.12|5254.12|5271.14|5271.14|5209.32|5209.32|0
1387756800000|2013-12-23 00:00:00|5271.57|5271.57|5313.35|5313.35|5322.6|5322.6|5228.11|5228.11|0
1387843200000|2013-12-24 00:00:00|5323.18|5323.18|5324.16|5324.16|5346.32|5346.32|5317.76|5317.76|0
1388102400000|2013-12-27 00:00:00|5380.07|5380.07|5406.8|5406.8|5409.71|5409.71|5361.35|5361.35|0
1388361600000|2013-12-30 00:00:00|5405.53|5405.53|5370.7|5370.7|5419.91|5419.91|5352.01|5352.01|0
1388448000000|2013-12-31 00:00:00|5393.95|5393.95|5378.35|5378.35|5411.49|5411.49|5378.35|5378.35|0
1388620800000|2014-01-02 00:00:00|5388.44|5388.44|5367.83|5367.83|5392.48|5392.48|5356.26|5356.26|0
1388707200000|2014-01-03 00:00:00|5357.36|5357.36|5391.44|5391.44|5405.77|5405.77|5354.8|5354.8|0
1388966400000|2014-01-06 00:00:00|5413.09|5413.09|5416.32|5416.32|5451.5|5451.5|5387.44|5387.44|0
1389052800000|2014-01-07 00:00:00|5406|5406|5408.36|5408.36|5432.87|5432.87|5394.26|5394.26|0
1389139200000|2014-01-08 00:00:00|5397.84|5397.84|5391.02|5391.02|5405.95|5405.95|5359.53|5359.53|0
1389225600000|2014-01-09 00:00:00|5415.05|5415.05|5335.82|5335.82|5440.98|5440.98|5319.6|5319.6|0
1389312000000|2014-01-10 00:00:00|5347.51|5347.51|5351.98|5351.98|5388.28|5388.28|5336.06|5336.06|0
1389571200000|2014-01-13 00:00:00|5367.1|5367.1|5341.53|5341.53|5369.25|5369.25|5336.64|5336.64|0
1389657600000|2014-01-14 00:00:00|5315.63|5315.63|5341.26|5341.26|5343.86|5343.86|5313.17|5313.17|0
1389744000000|2014-01-15 00:00:00|5388.68|5388.68|5380.32|5380.32|5397.39|5397.39|5367.79|5367.79|0
1389830400000|2014-01-16 00:00:00|5390.74|5390.74|5398.66|5398.66|5412.28|5412.28|5384.26|5384.26|0
1389916800000|2014-01-17 00:00:00|5425.87|5425.87|5424.52|5424.52|5435.49|5435.49|5413.5|5413.5|0
1390176000000|2014-01-20 00:00:00|5427.47|5427.47|5415.55|5415.55|5433.45|5433.45|5404.61|5404.61|0
1390262400000|2014-01-21 00:00:00|5417.35|5417.35|5372.03|5372.03|5420.19|5420.19|5363.08|5363.08|0
1390348800000|2014-01-22 00:00:00|5401.41|5401.41|5335.75|5335.75|5401.41|5401.41|5332.63|5332.63|0
1390435200000|2014-01-23 00:00:00|5334.24|5334.24|5272.96|5272.96|5362.85|5362.85|5267.26|5267.26|0
1390521600000|2014-01-24 00:00:00|5325.54|5325.54|5169.36|5169.36|5334.37|5334.37|5162.74|5162.74|0
1390780800000|2014-01-27 00:00:00|5166.04|5166.04|5214.23|5214.23|5217.79|5217.79|5140.7|5140.7|0
1390867200000|2014-01-28 00:00:00|5247.51|5247.51|5290.92|5290.92|5297.2|5297.2|5231.85|5231.85|0
1390953600000|2014-01-29 00:00:00|5303.76|5303.76|5225.05|5225.05|5314.47|5314.47|5183.85|5183.85|0
1391040000000|2014-01-30 00:00:00|5200.2|5200.2|5201.74|5201.74|5226.65|5226.65|5168.79|5168.79|0
1391126400000|2014-01-31 00:00:00|5190.79|5190.79|5208.38|5208.38|5213.91|5213.91|5107.54|5107.54|0
1391385600000|2014-02-03 00:00:00|5226.29|5226.29|5126.71|5126.71|5226.72|5226.72|5124.48|5124.48|0
1391472000000|2014-02-04 00:00:00|5103.4|5103.4|5093.92|5093.92|5117.67|5117.67|5055.95|5055.95|0
1391558400000|2014-02-05 00:00:00|5087.21|5087.21|5112.26|5112.26|5164.74|5164.74|5087.21|5087.21|0
1391644800000|2014-02-06 00:00:00|5153.96|5153.96|5167.78|5167.78|5195.37|5195.37|5133.09|5133.09|0
1391731200000|2014-02-07 00:00:00|5197.19|5197.19|5185.24|5185.24|5248.44|5248.44|5180.81|5180.81|0
1391990400000|2014-02-10 00:00:00|5204.41|5204.41|5225.52|5225.52|5238.38|5238.38|5195.09|5195.09|0
1392076800000|2014-02-11 00:00:00|5283.21|5283.21|5292.72|5292.72|5308.64|5308.64|5257.87|5257.87|0
1392163200000|2014-02-12 00:00:00|5319.62|5319.62|5310.29|5310.29|5336.56|5336.56|5299.78|5299.78|0
1392249600000|2014-02-13 00:00:00|5010.58|5010.58|4907.87|4907.87|5020.69|5020.69|4802.97|4802.97|0
1392336000000|2014-02-14 00:00:00|4901.51|4901.51|4892.89|4892.89|4953.99|4953.99|4867.94|4867.94|0
1392595200000|2014-02-17 00:00:00|4921.75|4921.75|4857.74|4857.74|4921.75|4921.75|4852.84|4852.84|0
1392681600000|2014-02-18 00:00:00|4850.28|4850.28|4806.54|4806.54|4856.42|4856.42|4792.5|4792.5|0
1392768000000|2014-02-19 00:00:00|4892.05|4892.05|4850.85|4850.85|4900.19|4900.19|4840.07|4840.07|0
1392854400000|2014-02-20 00:00:00|4683.83|4683.83|4735.61|4735.61|4748.69|4748.69|4658.74|4658.74|0
1392940800000|2014-02-21 00:00:00|4763.89|4763.89|4736.25|4736.25|4771|4771|4730.81|4730.81|0
1393200000000|2014-02-24 00:00:00|0|0|4754.94|4754.94|4758.91|4758.91|0|0|0
1393286400000|2014-02-25 00:00:00|4754.94|4754.94|4721|4721|4769.89|4769.89|4690.7|4690.7|0
1393372800000|2014-02-26 00:00:00|4721|4721|4675.93|4675.93|4721|4721|4630.1|4630.1|0
1393459200000|2014-02-27 00:00:00|4675.93|4675.93|4744.36|4744.36|4746.18|4746.18|4647.52|4647.52|0
1393545600000|2014-02-28 00:00:00|4744.36|4744.36|4745.41|4745.41|4767.56|4767.56|4725.64|4725.64|0
1393804800000|2014-03-03 00:00:00|4745.41|4745.41|4721.19|4721.19|4745.41|4745.41|4670.07|4670.07|0
1393891200000|2014-03-04 00:00:00|4721.19|4721.19|4872.35|4872.35|4874.61|4874.61|4721.19|4721.19|0
1393977600000|2014-03-05 00:00:00|4872.35|4872.35|4809.2|4809.2|4872.35|4872.35|4803.71|4803.71|0
1394064000000|2014-03-06 00:00:00|4809.2|4809.2|4819.16|4819.16|4839.61|4839.61|4730.77|4730.77|0
1394150400000|2014-03-07 00:00:00|4819.16|4819.16|4755.44|4755.44|4849.11|4849.11|4748.13|4748.13|0
1394409600000|2014-03-10 00:00:00|4756.09|4756.09|4768.83|4768.83|4857.79|4857.79|4749.56|4749.56|0
1394496000000|2014-03-11 00:00:00|4768.83|4768.83|4812.75|4812.75|4851.47|4851.47|4768.83|4768.83|0
1394582400000|2014-03-12 00:00:00|4812.75|4812.75|4736.79|4736.79|4812.75|4812.75|4708.9|4708.9|0
1394668800000|2014-03-13 00:00:00|4736.79|4736.79|4637.08|4637.08|4736.79|4736.79|4637.08|4637.08|0
1394755200000|2014-03-14 00:00:00|4637.08|4637.08|4668.12|4668.12|4684.99|4684.99|4586.24|4586.24|0
1395014400000|2014-03-17 00:00:00|4689.48|4689.48|4742.88|4742.88|4751.14|4751.14|4682.22|4682.22|0
1395100800000|2014-03-18 00:00:00|4753.66|4753.66|4812.2|4812.2|4825.37|4825.37|4744.43|4744.43|0
1395187200000|2014-03-19 00:00:00|4868.63|4868.63|4891.93|4891.93|4915.56|4915.56|4860.68|4860.68|0
1395273600000|2014-03-20 00:00:00|4860.8|4860.8|4913.06|4913.06|4914.47|4914.47|4835.95|4835.95|0
1395360000000|2014-03-21 00:00:00|4927.69|4927.69|4891.44|4891.44|4935.63|4935.63|4886.07|4886.07|0
1395619200000|2014-03-24 00:00:00|4875.97|4875.97|4845.3|4845.3|4883.32|4883.32|4832.75|4832.75|0
1395705600000|2014-03-25 00:00:00|4880.99|4880.99|4916.27|4916.27|4920.67|4920.67|4851.84|4851.84|0
1395792000000|2014-03-26 00:00:00|4946.56|4946.56|4896.97|4896.97|4959.83|4959.83|4890.35|4890.35|0
1395878400000|2014-03-27 00:00:00|4897.06|4897.06|4886.18|4886.18|4913.99|4913.99|4869.66|4869.66|0
1395964800000|2014-03-28 00:00:00|4900.21|4900.21|4863.33|4863.33|4920.54|4920.54|4860.67|4860.67|0
1396220400000|2014-03-30 23:00:00|4904.95|4904.95|4898.2|4898.2|4921.06|4921.06|4882.02|4882.02|0
1396306800000|2014-03-31 23:00:00|4921.14|4921.14|4945.87|4945.87|4959.78|4959.78|4909.77|4909.77|0
1396393200000|2014-04-01 23:00:00|4966.7|4966.7|4931.26|4931.26|4973.34|4973.34|4930.62|4930.62|0
1396479600000|2014-04-02 23:00:00|4936.67|4936.67|4900.73|4900.73|4946.59|4946.59|4894.01|4894.01|0
1396566000000|2014-04-03 23:00:00|4911.97|4911.97|4897.48|4897.48|4930.28|4930.28|4888.79|4888.79|0
1396825200000|2014-04-06 23:00:00|4860.66|4860.66|4838.08|4838.08|4881.99|4881.99|4837.06|4837.06|0
1396911600000|2014-04-07 23:00:00|4852.68|4852.68|4763.28|4763.28|4852.68|4852.68|4742.36|4742.36|0
1396998000000|2014-04-08 23:00:00|4808.65|4808.65|4828.87|4828.87|4839.25|4839.25|4800.35|4800.35|0
1397084400000|2014-04-09 23:00:00|4838.19|4838.19|4811.95|4811.95|4855.47|4855.47|4797.17|4797.17|0
1397170800000|2014-04-10 23:00:00|4755.22|4755.22|4707.08|4707.08|4755.22|4755.22|4682.14|4682.14|0
1397430000000|2014-04-13 23:00:00|4684.08|4684.08|4654.55|4654.55|4699.6|4699.6|4605.6|4605.6|0
1397516400000|2014-04-14 23:00:00|4677.21|4677.21|4620.18|4620.18|4690.21|4690.21|4614.06|4614.06|0
1397602800000|2014-04-15 23:00:00|4614.59|4614.59|4605.82|4605.82|4617.61|4617.61|4577.44|4577.44|0
1397689200000|2014-04-16 23:00:00|4621.6|4621.6|4718.69|4718.69|4725.82|4725.82|4613.99|4613.99|0
1398124800000|2014-04-22 00:00:00|4733.9|4733.9|4763.16|4763.16|4766.49|4766.49|4719.69|4719.69|0
1398211200000|2014-04-23 00:00:00|4761.46|4761.46|4738.68|4738.68|4787.57|4787.57|4738.68|4738.68|0
1398297600000|2014-04-24 00:00:00|4790.61|4790.61|4750.05|4750.05|4793.15|4793.15|4722.11|4722.11|0
1398384000000|2014-04-25 00:00:00|4763.03|4763.03|4793.5|4793.5|4799.16|4799.16|4744.11|4744.11|0
1398643200000|2014-04-28 00:00:00|4798.8|4798.8|4745.72|4745.72|4798.8|4798.8|4732.35|4732.35|0
1398729600000|2014-04-29 00:00:00|4772.76|4772.76|4743.79|4743.79|4780.06|4780.06|4731.27|4731.27|0
1398816000000|2014-04-30 00:00:00|4748.75|4748.75|4804.84|4804.84|4808.43|4808.43|4742.07|4742.07|0
1398902400000|2014-05-01 00:00:00|4806.32|4806.32|4777.67|4777.67|4815.09|4815.09|4710.73|4710.73|0
1398988800000|2014-05-02 00:00:00|4761.95|4761.95|4740.12|4740.12|4784.78|4784.78|4739.55|4739.55|0
1399334400000|2014-05-06 00:00:00|4772.28|4772.28|4769.34|4769.34|4783.06|4783.06|4731.57|4731.57|0
1399420800000|2014-05-07 00:00:00|4776.74|4776.74|4724.62|4724.62|4783.11|4783.11|4715.43|4715.43|0
1399507200000|2014-05-08 00:00:00|4733.45|4733.45|4740.93|4740.93|4747.48|4747.48|4707.28|4707.28|0
1399593600000|2014-05-09 00:00:00|4708.11|4708.11|4711|4711|4729.66|4729.66|4680.63|4680.63|0
1399852800000|2014-05-12 00:00:00|4712.07|4712.07|4729.43|4729.43|4741.3|4741.3|4703.61|4703.61|0
1399939200000|2014-05-13 00:00:00|4763.36|4763.36|4797|4797|4806.57|4806.57|4757.77|4757.77|0
1400025600000|2014-05-14 00:00:00|4800.6|4800.6|4816.79|4816.79|4820.78|4820.78|4789.9|4789.9|0
1400112000000|2014-05-15 00:00:00|4788.85|4788.85|4793.27|4793.27|4815.43|4815.43|4781.85|4781.85|0
1400198400000|2014-05-16 00:00:00|4813.95|4813.95|4724.03|4724.03|4826.38|4826.38|4716.44|4716.44|0
1400454000000|2014-05-18 23:00:00|4764.04|4764.04|4775.89|4775.89|4776.66|4776.66|4721.34|4721.34|0
1400540400000|2014-05-19 23:00:00|4780.34|4780.34|4703.45|4703.45|4793.65|4793.65|4699.28|4699.28|0
1400626800000|2014-05-20 23:00:00|4687.45|4687.45|4712.25|4712.25|4727.66|4727.66|4683.53|4683.53|0
1400713200000|2014-05-21 23:00:00|4718.29|4718.29|4740.25|4740.25|4746.66|4746.66|4716.52|4716.52|0
1400799600000|2014-05-22 23:00:00|4757|4757|4735.92|4735.92|4757.51|4757.51|4731.21|4731.21|0
1401145200000|2014-05-26 23:00:00|4771.71|4771.71|4747.86|4747.86|4781.24|4781.24|4746.84|4746.84|0
1401231600000|2014-05-27 23:00:00|4781.85|4781.85|4819.9|4819.9|4824.53|4824.53|4768.93|4768.93|0
1401318000000|2014-05-28 23:00:00|4838.45|4838.45|4877.98|4877.98|4884.75|4884.75|4830.92|4830.92|0
1401404400000|2014-05-29 23:00:00|4877.45|4877.45|4889.3|4889.3|4903.16|4903.16|4855.88|4855.88|0
1401663600000|2014-06-01 23:00:00|4937.15|4937.15|4970.41|4970.41|4970.68|4970.68|4927.85|4927.85|0
1401750000000|2014-06-02 23:00:00|4951.48|4951.48|4941.01|4941.01|4959.69|4959.69|4930.98|4930.98|0
1401836400000|2014-06-03 23:00:00|4938.05|4938.05|4945.77|4945.77|4949.76|4949.76|4918.02|4918.02|0
1401922800000|2014-06-04 23:00:00|4950.01|4950.01|4983.1|4983.1|4988.8|4988.8|4939.73|4939.73|0
1402009200000|2014-06-05 23:00:00|5000.56|5000.56|5020.41|5020.41|5030.19|5030.19|4991.14|4991.14|0
1402268400000|2014-06-08 23:00:00|5038.79|5038.79|5036.01|5036.01|5052.32|5052.32|5013.52|5013.52|0
1402354800000|2014-06-09 23:00:00|5024.5|5024.5|5045.89|5045.89|5060.46|5060.46|5011.23|5011.23|0
1402441200000|2014-06-10 23:00:00|5001.78|5001.78|4893.39|4893.39|5016.37|5016.37|4889.39|4889.39|0
1402527600000|2014-06-11 23:00:00|4912.99|4912.99|4931.06|4931.06|4954.43|4954.43|4886.47|4886.47|0
1402614000000|2014-06-12 23:00:00|4923.02|4923.02|4908.52|4908.52|4926.49|4926.49|4862.26|4862.26|0
1402873200000|2014-06-15 23:00:00|4879.2|4879.2|4824.46|4824.46|4882.96|4882.96|4807.72|4807.72|0
1402959600000|2014-06-16 23:00:00|4861.28|4861.28|4838.21|4838.21|4877.7|4877.7|4822.19|4822.19|0
1403046000000|2014-06-17 23:00:00|4844.87|4844.87|4835.61|4835.61|4857.08|4857.08|4831.19|4831.19|0
1403132400000|2014-06-18 23:00:00|4985.18|4985.18|5038.76|5038.76|5044.65|5044.65|4973.34|4973.34|0
1403218800000|2014-06-19 23:00:00|5026.69|5026.69|5054.34|5054.34|5067.56|5067.56|5023.96|5023.96|0
1403478000000|2014-06-22 23:00:00|5032.11|5032.11|4948.97|4948.97|5032.11|5032.11|4948.62|4948.62|0
1403564400000|2014-06-23 23:00:00|4960.45|4960.45|4903.44|4903.44|4962.88|4962.88|4893.78|4893.78|0
1403650800000|2014-06-24 23:00:00|4867.83|4867.83|4890.47|4890.47|4903.17|4903.17|4854.15|4854.15|0
1403737200000|2014-06-25 23:00:00|4885.49|4885.49|4910.33|4910.33|4926.14|4926.14|4873.94|4873.94|0
1403823600000|2014-06-26 23:00:00|4929.71|4929.71|4992.91|4992.91|4999.63|4999.63|4929.71|4929.71|0
1404082800000|2014-06-29 23:00:00|5007.05|5007.05|5003.8|5003.8|5009.8|5009.8|4956.49|4956.49|0
1404169200000|2014-06-30 23:00:00|4975.3|4975.3|5001.5|5001.5|5006.43|5006.43|4970.92|4970.92|0
1404255600000|2014-07-01 23:00:00|5017.53|5017.53|4922.74|4922.74|5023.31|5023.31|4918.34|4918.34|0
1404342000000|2014-07-02 23:00:00|4925.74|4925.74|4964.93|4964.93|4979.91|4979.91|4925.74|4925.74|0
1404428400000|2014-07-03 23:00:00|4964.04|4964.04|4980.69|4980.69|4986.21|4986.21|4959.95|4959.95|0
1404687600000|2014-07-06 23:00:00|4967.35|4967.35|4937.87|4937.87|4971.9|4971.9|4932.6|4932.6|0
1404774000000|2014-07-07 23:00:00|4962.77|4962.77|4892.28|4892.28|4967.2|4967.2|4891.6|4891.6|0
1404860400000|2014-07-08 23:00:00|4885.46|4885.46|4853.74|4853.74|4886.6|4886.6|4832.9|4832.9|0
1404946800000|2014-07-09 23:00:00|4859.19|4859.19|4845.37|4845.37|4880.95|4880.95|4814.87|4814.87|0
1405033200000|2014-07-10 23:00:00|4853.7|4853.7|4827.19|4827.19|4865.55|4865.55|4815.51|4815.51|0
1405292400000|2014-07-13 23:00:00|4873.12|4873.12|4867.3|4867.3|4896.58|4896.58|4859.81|4859.81|0
1405378800000|2014-07-14 23:00:00|4857.41|4857.41|4835.69|4835.69|4877.06|4877.06|4815.79|4815.79|0
1405465200000|2014-07-15 23:00:00|4882.61|4882.61|4949.83|4949.83|4962.65|4962.65|4878.09|4878.09|0
1405551600000|2014-07-16 23:00:00|4920.92|4920.92|4885.09|4885.09|4935.81|4935.81|4884.86|4884.86|0
1405638000000|2014-07-17 23:00:00|4850.08|4850.08|4861.16|4861.16|4871.14|4871.14|4828.79|4828.79|0
1405897200000|2014-07-20 23:00:00|4882.7|4882.7|4867.37|4867.37|4905.5|4905.5|4857.8|4857.8|0
1405983600000|2014-07-21 23:00:00|4886.27|4886.27|4923.98|4923.98|4934.55|4934.55|4882.68|4882.68|0
1406070000000|2014-07-22 23:00:00|4926.28|4926.28|4926.93|4926.93|4958.08|4958.08|4911.99|4911.99|0
1406156400000|2014-07-23 23:00:00|4900.73|4900.73|4934.28|4934.28|4955.46|4955.46|4894.42|4894.42|0
1406242800000|2014-07-24 23:00:00|4916.26|4916.26|4938.03|4938.03|4953.9|4953.9|4915.85|4915.85|0
1406502000000|2014-07-27 23:00:00|4920.64|4920.64|4928.59|4928.59|4959.3|4959.3|4914.22|4914.22|0
1406588400000|2014-07-28 23:00:00|4943.16|4943.16|4897.38|4897.38|4955.29|4955.29|4896.7|4896.7|0
1406674800000|2014-07-29 23:00:00|4919.47|4919.47|4911.32|4911.32|4935.02|4935.02|4899.24|4899.24|0
1406761200000|2014-07-30 23:00:00|4914.25|4914.25|4880.45|4880.45|4914.25|4914.25|4830.54|4830.54|0
1406847600000|2014-07-31 23:00:00|4874.21|4874.21|4867.06|4867.06|4893.81|4893.81|4838.01|4838.01|0
1407106800000|2014-08-03 23:00:00|4880.26|4880.26|4858.26|4858.26|4881.33|4881.33|4850.49|4850.49|0
1407193200000|2014-08-04 23:00:00|4815.29|4815.29|4826.3|4826.3|4828.84|4828.84|4777.85|4777.85|0
1407279600000|2014-08-05 23:00:00|4800.3|4800.3|4814.33|4814.33|4824.21|4824.21|4786.14|4786.14|0
1407366000000|2014-08-06 23:00:00|4810.84|4810.84|4832.57|4832.57|4857.89|4857.89|4782.94|4782.94|0
1407452400000|2014-08-07 23:00:00|4795.19|4795.19|4833.29|4833.29|4837.81|4837.81|4784.63|4784.63|0
1407711600000|2014-08-10 23:00:00|4858.53|4858.53|4872.95|4872.95|4875.55|4875.55|4850.27|4850.27|0
1407798000000|2014-08-11 23:00:00|4862.52|4862.52|4863.91|4863.91|4870.72|4870.72|4843.14|4843.14|0
1407884400000|2014-08-12 23:00:00|4870.45|4870.45|4880.38|4880.38|4882.45|4882.45|4822.98|4822.98|0
1407970800000|2014-08-13 23:00:00|4873.2|4873.2|4892.84|4892.84|4917.01|4917.01|4873.2|4873.2|0
1408057200000|2014-08-14 23:00:00|4906.71|4906.71|4903.5|4903.5|4946.83|4946.83|4899.34|4899.34|0
1408316400000|2014-08-17 23:00:00|4931.31|4931.31|4926.67|4926.67|4944.21|4944.21|4923.4|4923.4|0
1408402800000|2014-08-18 23:00:00|4939.82|4939.82|4892.84|4892.84|4942.05|4942.05|4886.39|4886.39|0
1408489200000|2014-08-19 23:00:00|4882.95|4882.95|4867.3|4867.3|4888.58|4888.58|4841.45|4841.45|0
1408575600000|2014-08-20 23:00:00|4863.83|4863.83|4913.12|4913.12|4920.13|4920.13|4859.09|4859.09|0
1408662000000|2014-08-21 23:00:00|4903.14|4903.14|4861.31|4861.31|4923.39|4923.39|4859.28|4859.28|0
1409007600000|2014-08-25 23:00:00|4885.98|4885.98|4893.96|4893.96|4900.86|4900.86|4870.03|4870.03|0
1409094000000|2014-08-26 23:00:00|4893.98|4893.98|4912.97|4912.97|4937.28|4937.28|4892.21|4892.21|0
1409180400000|2014-08-27 23:00:00|4913.02|4913.02|4877.86|4877.86|4915.67|4915.67|4860.57|4860.57|0
1409266800000|2014-08-28 23:00:00|4901.82|4901.82|4878.01|4878.01|4914.95|4914.95|4859.01|4859.01|0
1409526000000|2014-08-31 23:00:00|4933.99|4933.99|4964.46|4964.46|4982.71|4982.71|4925.66|4925.66|0
1409612400000|2014-09-01 23:00:00|4985.34|4985.34|4960.76|4960.76|5001.09|5001.09|4953.12|4953.12|0
1409698800000|2014-09-02 23:00:00|4979.37|4979.37|4943.86|4943.86|4979.8|4979.8|4937.92|4937.92|0
1409785200000|2014-09-03 23:00:00|4939.49|4939.49|4937.99|4937.99|4953.18|4953.18|4924.12|4924.12|0
1409871600000|2014-09-04 23:00:00|4949.98|4949.98|4930.76|4930.76|4954.29|4954.29|4914.82|4914.82|0
1410130800000|2014-09-07 23:00:00|4912.06|4912.06|4891.74|4891.74|4912.3|4912.3|4841.63|4841.63|0
1410217200000|2014-09-08 23:00:00|4929.24|4929.24|4924.54|4924.54|4935.18|4935.18|4889.96|4889.96|0
1410303600000|2014-09-09 23:00:00|4905.3|4905.3|4956.75|4956.75|4963.48|4963.48|4887.06|4887.06|0
1410390000000|2014-09-10 23:00:00|4981.3|4981.3|4937.93|4937.93|4983.38|4983.38|4914.11|4914.11|0
1410476400000|2014-09-11 23:00:00|4928.41|4928.41|4964.94|4964.94|4968.7|4968.7|4922.36|4922.36|0
1410735600000|2014-09-14 23:00:00|4927.61|4927.61|4922.35|4922.35|4940.72|4940.72|4906.45|4906.45|0
1410822000000|2014-09-15 23:00:00|4929.12|4929.12|4914.54|4914.54|4930.6|4930.6|4886.75|4886.75|0
1410908400000|2014-09-16 23:00:00|4926.17|4926.17|4935.35|4935.35|4946.23|4946.23|4910.74|4910.74|0
1410994800000|2014-09-17 23:00:00|4936.71|4936.71|4970.97|4970.97|4978.46|4978.46|4927.91|4927.91|0
1411081200000|2014-09-18 23:00:00|5028.78|5028.78|4986.45|4986.45|5049.65|5049.65|4983.94|4983.94|0
1411340400000|2014-09-21 23:00:00|4952.45|4952.45|4968.39|4968.39|4989.41|4989.41|4946.99|4946.99|0
1411426800000|2014-09-22 23:00:00|4948.36|4948.36|4833.48|4833.48|4954.77|4954.77|4833.35|4833.35|0
1411513200000|2014-09-23 23:00:00|4839.6|4839.6|4847.9|4847.9|4851.35|4851.35|4822.48|4822.48|0
1411599600000|2014-09-24 23:00:00|4858.69|4858.69|4796.8|4796.8|4868.33|4868.33|4785.48|4785.48|0
1411686000000|2014-09-25 23:00:00|4766.67|4766.67|4832.38|4832.38|4834.81|4834.81|4766.67|4766.67|0
1411945200000|2014-09-28 23:00:00|4827.26|4827.26|4839.08|4839.08|4847.12|4847.12|4806.99|4806.99|0
1412031600000|2014-09-29 23:00:00|4836.35|4836.35|4849.64|4849.64|4871.36|4871.36|4807.4|4807.4|0
1412118000000|2014-09-30 23:00:00|4856.95|4856.95|4747.25|4747.25|4857.78|4857.78|4744|4744|0
1412204400000|2014-10-01 23:00:00|4708.25|4708.25|4690.82|4690.82|4738.93|4738.93|4688.44|4688.44|0
1412290800000|2014-10-02 23:00:00|4706.81|4706.81|4751.95|4751.95|4754.15|4754.15|4695.14|4695.14|0
1412550000000|2014-10-05 23:00:00|4768.67|4768.67|4777.32|4777.32|4799.85|4799.85|4752.67|4752.67|0
1412636400000|2014-10-06 23:00:00|4748.7|4748.7|4670.72|4670.72|4757.79|4757.79|4667.73|4667.73|0
1412722800000|2014-10-07 23:00:00|4636.42|4636.42|4692.52|4692.52|4695.61|4695.61|4636.42|4636.42|0
1412809200000|2014-10-08 23:00:00|4740.06|4740.06|4636.52|4636.52|4743.15|4743.15|4624.03|4624.03|0
1412895600000|2014-10-09 23:00:00|4597.24|4597.24|4618.16|4618.16|4641.77|4641.77|4564.67|4564.67|0
1413154800000|2014-10-12 23:00:00|4583|4583|4618.49|4618.49|4651.6|4651.6|4566.72|4566.72|0
1413241200000|2014-10-13 23:00:00|4605.19|4605.19|4687.25|4687.25|4692.67|4692.67|4576.37|4576.37|0
1413327600000|2014-10-14 23:00:00|4669.98|4669.98|4553.64|4553.64|4692.53|4692.53|4549.41|4549.41|0
1413414000000|2014-10-15 23:00:00|4612.2|4612.2|4606.72|4606.72|4617.31|4617.31|4493.76|4493.76|0
1413500400000|2014-10-16 23:00:00|4448.23|4448.23|4410.05|4410.05|4482.54|4482.54|4278.4|4278.4|0
1413759600000|2014-10-19 23:00:00|4398.18|4398.18|4351.63|4351.63|4424.21|4424.21|4351.16|4351.16|0
1413846000000|2014-10-20 23:00:00|4329.87|4329.87|4369.64|4369.64|4384.57|4384.57|4327.75|4327.75|0
1413932400000|2014-10-21 23:00:00|4407.44|4407.44|4372.07|4372.07|4415.91|4415.91|4349.39|4349.39|0
1414018800000|2014-10-22 23:00:00|4318.41|4318.41|4371.93|4371.93|4377.62|4377.62|4312.61|4312.61|0
1414105200000|2014-10-23 23:00:00|4358.58|4358.58|4348.93|4348.93|4371.22|4371.22|4333.66|4333.66|0
1414368000000|2014-10-27 00:00:00|4373.75|4373.75|4308.53|4308.53|4376.57|4376.57|4303.2|4303.2|0
1414454400000|2014-10-28 00:00:00|4317.37|4317.37|4334.66|4334.66|4335.66|4335.66|4309.15|4309.15|0
1414540800000|2014-10-29 00:00:00|4365.66|4365.66|4393.29|4393.29|4396.67|4396.67|4349.85|4349.85|0
1414627200000|2014-10-30 00:00:00|4398.13|4398.13|4437.04|4437.04|4441.5|4441.5|4386.24|4386.24|0
1414713600000|2014-10-31 00:00:00|4475.75|4475.75|4525.9|4525.9|4547.06|4547.06|4472.23|4472.23|0
1414972800000|2014-11-03 00:00:00|4552.67|4552.67|4503.61|4503.61|4578.75|4578.75|4500.71|4500.71|0
1415059200000|2014-11-04 00:00:00|4500.73|4500.73|4505.03|4505.03|4556.96|4556.96|4478.07|4478.07|0
1415145600000|2014-11-05 00:00:00|4529.51|4529.51|4569.37|4569.37|4571.63|4571.63|4524.38|4524.38|0
1415232000000|2014-11-06 00:00:00|4556.99|4556.99|4631.39|4631.39|4648.42|4648.42|4554.35|4554.35|0
1415318400000|2014-11-07 00:00:00|4640.88|4640.88|4612.74|4612.74|4668.18|4668.18|4596|4596|0
1415577600000|2014-11-10 00:00:00|4625.37|4625.37|4643.73|4643.73|4646.23|4646.23|4619.61|4619.61|0
1415664000000|2014-11-11 00:00:00|4659.6|4659.6|4653.96|4653.96|4677.65|4677.65|4642.49|4642.49|0
1415750400000|2014-11-12 00:00:00|4647.31|4647.31|4609.31|4609.31|4647.31|4647.31|4593.94|4593.94|0
1415836800000|2014-11-13 00:00:00|4607.17|4607.17|4591.67|4591.67|4640.77|4640.77|4576.42|4576.42|0
1415923200000|2014-11-14 00:00:00|4600.1|4600.1|4592.13|4592.13|4616.43|4616.43|4582.69|4582.69|0
1416182400000|2014-11-17 00:00:00|4572.02|4572.02|4599.95|4599.95|4612.92|4612.92|4571.9|4571.9|0
1416268800000|2014-11-18 00:00:00|4602|4602|4589.1|4589.1|4621.51|4621.51|4583.14|4583.14|0
1416355200000|2014-11-19 00:00:00|4599.71|4599.71|4591.28|4591.28|4605.59|4605.59|4581.61|4581.61|0
1416441600000|2014-11-20 00:00:00|4599.63|4599.63|4576.1|4576.1|4600.26|4600.26|4562.41|4562.41|0
1416528000000|2014-11-21 00:00:00|4606.05|4606.05|4626.16|4626.16|4648.64|4648.64|4599.34|4599.34|0
1416787200000|2014-11-24 00:00:00|4622.75|4622.75|4613.2|4613.2|4633.72|4633.72|4609.89|4609.89|0
1416873600000|2014-11-25 00:00:00|4638.15|4638.15|4667.16|4667.16|4672.48|4672.48|4634.91|4634.91|0
1416960000000|2014-11-26 00:00:00|4704.37|4704.37|4696.62|4696.62|4716.41|4716.41|4683|4683|0
1417046400000|2014-11-27 00:00:00|4683.51|4683.51|4701.03|4701.03|4711.22|4711.22|4677.03|4677.03|0
1417132800000|2014-11-28 00:00:00|4692.07|4692.07|4690.82|4690.82|4692.07|4692.07|4652.89|4652.89|0
1417392000000|2014-12-01 00:00:00|4672.16|4672.16|4671.02|4671.02|4696.93|4696.93|4658.4|4658.4|0
1417478400000|2014-12-02 00:00:00|4689.9|4689.9|4704.48|4704.48|4715.76|4715.76|4681.1|4681.1|0
1417564800000|2014-12-03 00:00:00|4716.75|4716.75|4731.39|4731.39|4747.59|4747.59|4709.23|4709.23|0
1417651200000|2014-12-04 00:00:00|4744.6|4744.6|4754.21|4754.21|4787.26|4787.26|4735.37|4735.37|0
1417737600000|2014-12-05 00:00:00|4786.73|4786.73|4823.85|4823.85|4839.03|4839.03|4785.66|4785.66|0
1417996800000|2014-12-08 00:00:00|4808.95|4808.95|4798.76|4798.76|4819.8|4819.8|4776.59|4776.59|0
1418083200000|2014-12-09 00:00:00|4753.12|4753.12|4677.3|4677.3|4757.66|4757.66|4669.52|4669.52|0
1418169600000|2014-12-10 00:00:00|4718.16|4718.16|4640.74|4640.74|4749.42|4749.42|4640.06|4640.06|0
1418256000000|2014-12-11 00:00:00|4645.72|4645.72|4563.72|4563.72|4659.87|4659.87|4556.17|4556.17|0
1418342400000|2014-12-12 00:00:00|4524.1|4524.1|4442.45|4442.45|4524.1|4524.1|4442.45|4442.45|0
1418601600000|2014-12-15 00:00:00|4441.93|4441.93|4420.25|4420.25|4488.34|4488.34|4416.85|4416.85|0
1418688000000|2014-12-16 00:00:00|4444.04|4444.04|4547.83|4547.83|4552.51|4552.51|4438.62|4438.62|0
1418774400000|2014-12-17 00:00:00|4493.09|4493.09|4560.34|4560.34|4567.44|4567.44|4489.44|4489.44|0
1418860800000|2014-12-18 00:00:00|4602.87|4602.87|4666.98|4666.98|4669.38|4669.38|4589.79|4589.79|0
1418947200000|2014-12-19 00:00:00|4730.09|4730.09|4719.82|4719.82|4731.52|4731.52|4673.1|4673.1|0
1419206400000|2014-12-22 00:00:00|4743.19|4743.19|4755.19|4755.19|4769.55|4769.55|4741.74|4741.74|0
1419292800000|2014-12-23 00:00:00|4764.64|4764.64|4773.03|4773.03|4782.16|4782.16|4759.06|4759.06|0
1419379200000|2014-12-24 00:00:00|4787|4787|4776|4776|4794.3|4794.3|4770.46|4770.46|0
1419811200000|2014-12-29 00:00:00|4772.39|4772.39|4787.73|4787.73|4798.88|4798.88|4761.56|4761.56|0
1419897600000|2014-12-30 00:00:00|4771.85|4771.85|4724.08|4724.08|4789.48|4789.48|4706.49|4706.49|0
1419984000000|2014-12-31 00:00:00|4733.89|4733.89|4769.87|4769.87|4773.84|4773.84|4733.89|4733.89|0
1420156800000|2015-01-02 00:00:00|4775.08|4775.08|4721.15|4721.15|4775.08|4775.08|4700.77|4700.77|0
1420416000000|2015-01-05 00:00:00|4723.71|4723.71|4671.72|4671.72|4749.99|4749.99|4647.53|4647.53|0
1420502400000|2015-01-06 00:00:00|4669.13|4669.13|4654.69|4654.69|4695.17|4695.17|4622.4|4622.4|0
1420588800000|2015-01-07 00:00:00|4659.28|4659.28|4688.6|4688.6|4715.52|4715.52|4655.18|4655.18|0
1420675200000|2015-01-08 00:00:00|4745.44|4745.44|4785.14|4785.14|4824.22|4824.22|4745.44|4745.44|0
1420761600000|2015-01-09 00:00:00|4791.44|4791.44|4724.51|4724.51|4804.36|4804.36|4719.86|4719.86|0
1421020800000|2015-01-12 00:00:00|4773.7|4773.7|4759.42|4759.42|4780|4780|4737.84|4737.84|0
1421107200000|2015-01-13 00:00:00|4724.11|4724.11|4759.71|4759.71|4759.71|4759.71|4719.16|4719.16|0
1421193600000|2015-01-14 00:00:00|4721.09|4721.09|4689.44|4689.44|4726.75|4726.75|4654.39|4654.39|0
1421280000000|2015-01-15 00:00:00|4733.02|4733.02|4731.75|4731.75|4741.16|4741.16|4652.81|4652.81|0
1421366400000|2015-01-16 00:00:00|4719.85|4719.85|4768.78|4768.78|4772.91|4772.91|4719.75|4719.75|0
1421625600000|2015-01-19 00:00:00|4782.97|4782.97|4812.58|4812.58|4821.27|4821.27|4779.36|4779.36|0
1421712000000|2015-01-20 00:00:00|4836.07|4836.07|4858.22|4858.22|4865.72|4865.72|4823.13|4823.13|0
1421798400000|2015-01-21 00:00:00|4884.82|4884.82|4925.87|4925.87|4927.32|4927.32|4869.03|4869.03|0
1421884800000|2015-01-22 00:00:00|4918.02|4918.02|5021.53|5021.53|5025.15|5025.15|4912.74|4912.74|0
1421971200000|2015-01-23 00:00:00|5020.91|5020.91|5041.5|5041.5|5043.34|5043.34|4994.88|4994.88|0
1422230400000|2015-01-26 00:00:00|5037.45|5037.45|5017.67|5017.67|5041.96|5041.96|4991.83|4991.83|0
1422316800000|2015-01-27 00:00:00|5004.72|5004.72|4952.64|4952.64|5014.34|5014.34|4932.41|4932.41|0
1422403200000|2015-01-28 00:00:00|4951.07|4951.07|4974.42|4974.42|4977.77|4977.77|4900.56|4900.56|0
1422489600000|2015-01-29 00:00:00|4965.3|4965.3|5004.36|5004.36|5008.65|5008.65|4965.04|4965.04|0
1422576000000|2015-01-30 00:00:00|5013.15|5013.15|4949.19|4949.19|5019.09|5019.09|4947.11|4947.11|0
1422835200000|2015-02-02 00:00:00|4942.27|4942.27|4915.19|4915.19|4958.88|4958.88|4906.5|4906.5|0
1422921600000|2015-02-03 00:00:00|4967.38|4967.38|5012.14|5012.14|5033.47|5033.47|4964.79|4964.79|0
1423008000000|2015-02-04 00:00:00|5025.78|5025.78|5048.92|5048.92|5052.57|5052.57|4986.95|4986.95|0
1423094400000|2015-02-05 00:00:00|5028.94|5028.94|5052.4|5052.4|5071.36|5071.36|5021.3|5021.3|0
1423180800000|2015-02-06 00:00:00|5049.42|5049.42|5045.8|5045.8|5083.05|5083.05|5040.43|5040.43|0
1423440000000|2015-02-09 00:00:00|5030.5|5030.5|5010.32|5010.32|5031.14|5031.14|4983.72|4983.72|0
1423526400000|2015-02-10 00:00:00|5032.09|5032.09|5078.97|5078.97|5083.97|5083.97|5018.77|5018.77|0
1423612800000|2015-02-11 00:00:00|5078.99|5078.99|5060.71|5060.71|5081.61|5081.61|5031.35|5031.35|0
1423699200000|2015-02-12 00:00:00|5052.95|5052.95|5086.57|5086.57|5113.73|5113.73|5052.95|5052.95|0
1423785600000|2015-02-13 00:00:00|5069.32|5069.32|5150.19|5150.19|5164.18|5164.18|5033.99|5033.99|0
1424044800000|2015-02-16 00:00:00|5133.75|5133.75|5127.86|5127.86|5142.33|5142.33|5109.32|5109.32|0
1424131200000|2015-02-17 00:00:00|5098.16|5098.16|5099.1|5099.1|5138.45|5138.45|5075.06|5075.06|0
1424217600000|2015-02-18 00:00:00|5103.67|5103.67|5147.12|5147.12|5151.78|5151.78|5099.83|5099.83|0
1424304000000|2015-02-19 00:00:00|5129.24|5129.24|5234.85|5234.85|5238.14|5238.14|5119.57|5119.57|0
1424390400000|2015-02-20 00:00:00|5206.45|5206.45|5230.28|5230.28|5250.88|5250.88|5200.41|5200.41|0
1424649600000|2015-02-23 00:00:00|5246.01|5246.01|5239.49|5239.49|5263.03|5263.03|5228.76|5228.76|0
1424736000000|2015-02-24 00:00:00|5223.84|5223.84|5192.11|5192.11|5227.12|5227.12|5175.76|5175.76|0
1424822400000|2015-02-25 00:00:00|5213.37|5213.37|5211.55|5211.55|5228.53|5228.53|5180.87|5180.87|0
1424908800000|2015-02-26 00:00:00|5210.84|5210.84|5202.84|5202.84|5225.78|5225.78|5187.56|5187.56|0
1424995200000|2015-02-27 00:00:00|5225.07|5225.07|5196.23|5196.23|5243.51|5243.51|5195.25|5195.25|0
1425254400000|2015-03-02 00:00:00|5189.25|5189.25|5146.67|5146.67|5198.53|5198.53|5137.84|5137.84|0
1425340800000|2015-03-03 00:00:00|5171.97|5171.97|5146.8|5146.8|5182.59|5182.59|5140.55|5140.55|0
1425427200000|2015-03-04 00:00:00|5166.07|5166.07|5192.69|5192.69|5192.69|5192.69|5134.31|5134.31|0
1425513600000|2015-03-05 00:00:00|5214.63|5214.63|5272.42|5272.42|5281.19|5281.19|5197.66|5197.66|0
1425600000000|2015-03-06 00:00:00|5291.52|5291.52|5281.4|5281.4|5311.64|5311.64|5280.48|5280.48|0
1425859200000|2015-03-09 00:00:00|5271.5|5271.5|5274.39|5274.39|5291.9|5291.9|5236.18|5236.18|0
1425945600000|2015-03-10 00:00:00|5292.11|5292.11|5219.44|5219.44|5295.29|5295.29|5216.33|5216.33|0
1426032000000|2015-03-11 00:00:00|5242.53|5242.53|5230.53|5230.53|5255.14|5255.14|5211.91|5211.91|0
1426118400000|2015-03-12 00:00:00|5301.91|5301.91|5231.85|5231.85|5301.91|5301.91|5226.24|5226.24|0
1426204800000|2015-03-13 00:00:00|5248.49|5248.49|5232.87|5232.87|5260.24|5260.24|5219.33|5219.33|0
1426464000000|2015-03-16 00:00:00|5257.6|5257.6|5285.02|5285.02|5288.05|5288.05|5234.57|5234.57|0
1426550400000|2015-03-17 00:00:00|5288.19|5288.19|5264.12|5264.12|5300.96|5300.96|5231.71|5231.71|0
1426636800000|2015-03-18 00:00:00|5280.68|5280.68|5338.21|5338.21|5345.64|5345.64|5274.52|5274.52|0
1426723200000|2015-03-19 00:00:00|5353.41|5353.41|5329.39|5329.39|5356.48|5356.48|5316.59|5316.59|0
1426809600000|2015-03-20 00:00:00|5305.43|5305.43|5318.94|5318.94|5330.86|5330.86|5302.9|5302.9|0
1427068800000|2015-03-23 00:00:00|5309.57|5309.57|5281.42|5281.42|5310.96|5310.96|5267.55|5267.55|0
1427155200000|2015-03-24 00:00:00|5297.46|5297.46|5303.17|5303.17|5322.49|5322.49|5275.58|5275.58|0
1427241600000|2015-03-25 00:00:00|5301.52|5301.52|5272.83|5272.83|5315.48|5315.48|5264.39|5264.39|0
1427328000000|2015-03-26 00:00:00|5227.3|5227.3|5179.69|5179.69|5250.08|5250.08|5173.52|5173.52|0
1427414400000|2015-03-27 00:00:00|5203.44|5203.44|5136.51|5136.51|5214.46|5214.46|5126.5|5126.5|0
1427670000000|2015-03-29 23:00:00|5187.99|5187.99|5155.07|5155.07|5217.77|5217.77|5143.68|5143.68|0
1427756400000|2015-03-30 23:00:00|5181.42|5181.42|5120.04|5120.04|5194.46|5194.46|5099.55|5099.55|0
1427842800000|2015-03-31 23:00:00|5076.84|5076.84|5114.58|5114.58|5149.18|5149.18|5072.14|5072.14|0
1427929200000|2015-04-01 23:00:00|5106.15|5106.15|5105.64|5105.64|5129.11|5129.11|5098.52|5098.52|0
1428361200000|2015-04-06 23:00:00|5157.07|5157.07|5155.97|5155.97|5170.93|5170.93|5144.02|5144.02|0
1428447600000|2015-04-07 23:00:00|5159.69|5159.69|5161.58|5161.58|5192.55|5192.55|5153.31|5153.31|0
1428534000000|2015-04-08 23:00:00|5197.27|5197.27|5187.21|5187.21|5200.59|5200.59|5171.7|5171.7|0
1428620400000|2015-04-09 23:00:00|5219.92|5219.92|5272.7|5272.7|5277.03|5277.03|5207.61|5207.61|0
1428879600000|2015-04-12 23:00:00|5233.28|5233.28|5245|5245|5249.47|5249.47|5210.05|5210.05|0
1428966000000|2015-04-13 23:00:00|5236.25|5236.25|5221.07|5221.07|5261.19|5261.19|5212.63|5212.63|0
1429052400000|2015-04-14 23:00:00|5240.62|5240.62|5248.94|5248.94|5267.17|5267.17|5234.62|5234.62|0
1429138800000|2015-04-15 23:00:00|5159.93|5159.93|5162.77|5162.77|5164.4|5164.4|5133.35|5133.35|0
1429225200000|2015-04-16 23:00:00|5170.22|5170.22|5136.51|5136.51|5228.7|5228.7|5115.57|5115.57|0
1429484400000|2015-04-19 23:00:00|5171.71|5171.71|5134.98|5134.98|5182.55|5182.55|5121.17|5121.17|0
1429570800000|2015-04-20 23:00:00|5189.19|5189.19|5197.03|5197.03|5217.38|5217.38|5156.48|5156.48|0
1429657200000|2015-04-21 23:00:00|5290.21|5290.21|5271.1|5271.1|5298.06|5298.06|5228.64|5228.64|0
1429743600000|2015-04-22 23:00:00|5300.9|5300.9|5249.25|5249.25|5300.9|5300.9|5234.76|5234.76|0
1429830000000|2015-04-23 23:00:00|5311.29|5311.29|5314.9|5314.9|5354.92|5354.92|5289.84|5289.84|0
1430089200000|2015-04-26 23:00:00|5302.71|5302.71|5323.57|5323.57|5349.13|5349.13|5269.4|5269.4|0
1430175600000|2015-04-27 23:00:00|5319.05|5319.05|5252.7|5252.7|5322.67|5322.67|5238.62|5238.62|0
1430262000000|2015-04-28 23:00:00|5280.41|5280.41|5244.71|5244.71|5316.02|5316.02|5239.89|5239.89|0
1430348400000|2015-04-29 23:00:00|5198.38|5198.38|5276.54|5276.54|5276.54|5276.54|5191.15|5191.15|0
1430434800000|2015-04-30 23:00:00|5242.54|5242.54|5236.14|5236.14|5247.85|5247.85|5204.94|5204.94|0
1430780400000|2015-05-04 23:00:00|5267.93|5267.93|5224|5224|5305.84|5305.84|5221.67|5221.67|0
1430866800000|2015-05-05 23:00:00|5219.01|5219.01|5170.64|5170.64|5220.29|5220.29|5156.55|5156.55|0
1430953200000|2015-05-06 23:00:00|5119.73|5119.73|5155.71|5155.71|5176.49|5176.49|5060.36|5060.36|0
1431039600000|2015-05-07 23:00:00|5267.86|5267.86|5252.86|5252.86|5284.8|5284.8|5217.6|5217.6|0
1431298800000|2015-05-10 23:00:00|5241.94|5241.94|5221.3|5221.3|5262.58|5262.58|5209.29|5209.29|0
1431385200000|2015-05-11 23:00:00|5181.26|5181.26|5129.81|5129.81|5194.15|5194.15|5108.71|5108.71|0
1431471600000|2015-05-12 23:00:00|5157.62|5157.62|5139.72|5139.72|5180.76|5180.76|5127.99|5127.99|0
1431558000000|2015-05-13 23:00:00|5132.28|5132.28|5170.94|5170.94|5171.85|5171.85|5126.73|5126.73|0
1431644400000|2015-05-14 23:00:00|5180.9|5180.9|5171.16|5171.16|5208.19|5208.19|5146.59|5146.59|0
1431903600000|2015-05-17 23:00:00|5170.66|5170.66|5161.17|5161.17|5201.78|5201.78|5133.33|5133.33|0
1431990000000|2015-05-18 23:00:00|5196.28|5196.28|5191.27|5191.27|5214.91|5214.91|5172.52|5172.52|0
1432076400000|2015-05-19 23:00:00|5204.25|5204.25|5180.43|5180.43|5218.39|5218.39|5172|5172|0
1432162800000|2015-05-20 23:00:00|5179.36|5179.36|5225.55|5225.55|5236.39|5236.39|5168.79|5168.79|0
1432249200000|2015-05-21 23:00:00|5220.8|5220.8|5262.42|5262.42|5276.47|5276.47|5216.33|5216.33|0
1432594800000|2015-05-25 23:00:00|5255.95|5255.95|5223.3|5223.3|5273.77|5273.77|5213.83|5213.83|0
1432681200000|2015-05-26 23:00:00|5235.07|5235.07|5276.91|5276.91|5296.7|5296.7|5232.27|5232.27|0
1432767600000|2015-05-27 23:00:00|5267.07|5267.07|5276.35|5276.35|5295.11|5295.11|5254.15|5254.15|0
1432854000000|2015-05-28 23:00:00|5250.25|5250.25|5186.81|5186.81|5273.32|5273.32|5182.9|5182.9|0
1433113200000|2015-05-31 23:00:00|5240.58|5240.58|5201.87|5201.87|5240.58|5240.58|5192.98|5192.98|0
1433199600000|2015-06-01 23:00:00|5219.78|5219.78|5164.95|5164.95|5223.45|5223.45|5149.01|5149.01|0
1433286000000|2015-06-02 23:00:00|5167.36|5167.36|5177.28|5177.28|5205.41|5205.41|5143.37|5143.37|0
1433372400000|2015-06-03 23:00:00|5168.78|5168.78|5119.02|5119.02|5173.55|5173.55|5096.77|5096.77|0
1433458800000|2015-06-04 23:00:00|5093.87|5093.87|5075.31|5075.31|5110.59|5110.59|5058.03|5058.03|0
1433718000000|2015-06-07 23:00:00|5073.55|5073.55|5046.48|5046.48|5076.09|5076.09|5033.64|5033.64|0
1433804400000|2015-06-08 23:00:00|5035.31|5035.31|5010.82|5010.82|5048.3|5048.3|4992.64|4992.64|0
1433890800000|2015-06-09 23:00:00|4986.08|4986.08|5071.12|5071.12|5083.23|5083.23|4983.26|4983.26|0
1433977200000|2015-06-10 23:00:00|5075.26|5075.26|5069.23|5069.23|5115.26|5115.26|5054.07|5054.07|0
1434063600000|2015-06-11 23:00:00|5045.99|5045.99|5015.48|5015.48|5050.29|5050.29|4997.93|4997.93|0
1434322800000|2015-06-14 23:00:00|4997.87|4997.87|4922.31|4922.31|5000.66|5000.66|4921.4|4921.4|0
1434409200000|2015-06-15 23:00:00|4891.27|4891.27|4906.62|4906.62|4915.43|4915.43|4858.63|4858.63|0
1434495600000|2015-06-16 23:00:00|4918.96|4918.96|4823.36|4823.36|4918.96|4918.96|4823.36|4823.36|0
1434582000000|2015-06-17 23:00:00|4797.92|4797.92|4786.18|4786.18|4812.88|4812.88|4759.13|4759.13|0
1434668400000|2015-06-18 23:00:00|4806.88|4806.88|4803.54|4803.54|4828.36|4828.36|4795.45|4795.45|0
1434927600000|2015-06-21 23:00:00|4828.23|4828.23|4842.94|4842.94|4845.64|4845.64|4806.39|4806.39|0
1435014000000|2015-06-22 23:00:00|4855.45|4855.45|4835.16|4835.16|4865.63|4865.63|4831.85|4831.85|0
1435100400000|2015-06-23 23:00:00|4816.64|4816.64|4847.49|4847.49|4857.21|4857.21|4805.35|4805.35|0
1435186800000|2015-06-24 23:00:00|4827.38|4827.38|4803.66|4803.66|4843.42|4843.42|4797.62|4797.62|0
1435273200000|2015-06-25 23:00:00|4778.08|4778.08|4753.34|4753.34|4782.1|4782.1|4733.92|4733.92|0
1435532400000|2015-06-28 23:00:00|4674.45|4674.45|4700.32|4700.32|4723.14|4723.14|4670.36|4670.36|0
1435618800000|2015-06-29 23:00:00|4659.52|4659.52|4621.81|4621.81|4662|4662|4611.69|4611.69|0
1435705200000|2015-06-30 23:00:00|4646.59|4646.59|4673.9|4673.9|4693.75|4693.75|4620.57|4620.57|0
1435791600000|2015-07-01 23:00:00|4664.05|4664.05|4622.72|4622.72|4664.14|4664.14|4618.96|4618.96|0
1435878000000|2015-07-02 23:00:00|4631.86|4631.86|4574.74|4574.74|4633.81|4633.81|4572.26|4572.26|0
1436137200000|2015-07-05 23:00:00|4395.18|4395.18|4452.92|4452.92|4468.69|4468.69|4382.21|4382.21|0
1436223600000|2015-07-06 23:00:00|4425.07|4425.07|4326.31|4326.31|4430.13|4430.13|4317.59|4317.59|0
1436310000000|2015-07-07 23:00:00|4344.93|4344.93|4382.47|4382.47|4408.78|4408.78|4312.89|4312.89|0
1436396400000|2015-07-08 23:00:00|4391.77|4391.77|4405.04|4405.04|4412.53|4412.53|4374.47|4374.47|0
1436482800000|2015-07-09 23:00:00|4445.2|4445.2|4479.51|4479.51|4480.38|4480.38|4421.7|4421.7|0
1436742000000|2015-07-12 23:00:00|4483.94|4483.94|4543.15|4543.15|4549.33|4549.33|4479.98|4479.98|0
1436828400000|2015-07-13 23:00:00|4539.11|4539.11|4552.67|4552.67|4555.16|4555.16|4534.61|4534.61|0
1436914800000|2015-07-14 23:00:00|4549.44|4549.44|4575.2|4575.2|4588.07|4588.07|4544.4|4544.4|0
1437001200000|2015-07-15 23:00:00|4566.95|4566.95|4580.89|4580.89|4593.58|4593.58|4566.48|4566.48|0
1437087600000|2015-07-16 23:00:00|4582.75|4582.75|4569.14|4569.14|4587.21|4587.21|4561.33|4561.33|0
1437346800000|2015-07-19 23:00:00|4594.54|4594.54|4557.74|4557.74|4595.36|4595.36|4552.8|4552.8|0
1437433200000|2015-07-20 23:00:00|4556.97|4556.97|4474.65|4474.65|4559.88|4559.88|4466.38|4466.38|0
1437519600000|2015-07-21 23:00:00|4454.39|4454.39|4421.52|4421.52|4456.01|4456.01|4403.89|4403.89|0
1437606000000|2015-07-22 23:00:00|4442.58|4442.58|4392.12|4392.12|4443.58|4443.58|4392.12|4392.12|0
1437692400000|2015-07-23 23:00:00|4386.47|4386.47|4332.46|4332.46|4431.34|4431.34|4332.46|4332.46|0
1437951600000|2015-07-26 23:00:00|4300.55|4300.55|4277.7|4277.7|4339.79|4339.79|4268.45|4268.45|0
1438038000000|2015-07-27 23:00:00|4281.68|4281.68|4327.48|4327.48|4328.79|4328.79|4273.15|4273.15|0
1438124400000|2015-07-28 23:00:00|4354.67|4354.67|4355.3|4355.3|4363.22|4363.22|4333.24|4333.24|0
1438210800000|2015-07-29 23:00:00|4422.37|4422.37|4413.38|4413.38|4431.86|4431.86|4367.64|4367.64|0
1438297200000|2015-07-30 23:00:00|4425.85|4425.85|4560.55|4560.55|4566.77|4566.77|4421.46|4421.46|0
1438556400000|2015-08-02 23:00:00|4611.78|4611.78|4630.54|4630.54|4666.65|4666.65|4596.52|4596.52|0
1438642800000|2015-08-03 23:00:00|4654.43|4654.43|4625.13|4625.13|4661.68|4661.68|4598.83|4598.83|0
1438729200000|2015-08-04 23:00:00|4628.33|4628.33|4618.22|4618.22|4628.69|4628.69|4561.14|4561.14|0
1438815600000|2015-08-05 23:00:00|4623.27|4623.27|4623.06|4623.06|4650.48|4650.48|4606.1|4606.1|0
1438902000000|2015-08-06 23:00:00|4618.29|4618.29|4617.04|4617.04|4633.52|4633.52|4602.97|4602.97|0
1439161200000|2015-08-09 23:00:00|4631.24|4631.24|4633.64|4633.64|4633.88|4633.88|4581.84|4581.84|0
1439247600000|2015-08-10 23:00:00|4629.67|4629.67|4591.84|4591.84|4629.67|4629.67|4584.43|4584.43|0
1439334000000|2015-08-11 23:00:00|4553.61|4553.61|4554.13|4554.13|4570.24|4570.24|4520.12|4520.12|0
1439420400000|2015-08-12 23:00:00|4594.57|4594.57|4574.51|4574.51|4603.63|4603.63|4548.58|4548.58|0
1439506800000|2015-08-13 23:00:00|4584.6|4584.6|4590.26|4590.26|4613.32|4613.32|4583.76|4583.76|0
1439766000000|2015-08-16 23:00:00|4599.04|4599.04|4589.52|4589.52|4619.37|4619.37|4573.07|4573.07|0
1439852400000|2015-08-17 23:00:00|4578.89|4578.89|4582.13|4582.13|4594.99|4594.99|4549.3|4549.3|0
1439938800000|2015-08-18 23:00:00|4544.21|4544.21|4472.69|4472.69|4544.21|4544.21|4471.41|4471.41|0
1440025200000|2015-08-19 23:00:00|4456.62|4456.62|4451.01|4451.01|4494.35|4494.35|4445.4|4445.4|0
1440111600000|2015-08-20 23:00:00|4421.11|4421.11|4337.8|4337.8|4454.91|4454.91|4329.73|4329.73|0
1440370800000|2015-08-23 23:00:00|4230.37|4230.37|4212.12|4212.12|4271.17|4271.17|4074.22|4074.22|0
1440457200000|2015-08-24 23:00:00|4257.74|4257.74|4287.28|4287.28|4309.79|4309.79|4246.76|4246.76|0
1440543600000|2015-08-25 23:00:00|4191.16|4191.16|4228.55|4228.55|4285.61|4285.61|4191.16|4191.16|0
1440630000000|2015-08-26 23:00:00|4293.06|4293.06|4314.9|4314.9|4320.54|4320.54|4271.43|4271.43|0
1440716400000|2015-08-27 23:00:00|4308.01|4308.01|4356.85|4356.85|4363.83|4363.83|4278.76|4278.76|0
1441062000000|2015-08-31 23:00:00|4337.69|4337.69|4320.97|4320.97|4337.69|4337.69|4294.22|4294.22|0
1441148400000|2015-09-01 23:00:00|4363.61|4363.61|4352.67|4352.67|4387.96|4387.96|4316.6|4316.6|0
1441234800000|2015-09-02 23:00:00|4395.9|4395.9|4390.26|4390.26|4425.8|4425.8|4375.47|4375.47|0
1441321200000|2015-09-03 23:00:00|4344.81|4344.81|4312.07|4312.07|4350.72|4350.72|4297.89|4297.89|0
1441580400000|2015-09-06 23:00:00|4314.3|4314.3|4283.86|4283.86|4330.49|4330.49|4277.75|4277.75|0
1441666800000|2015-09-07 23:00:00|4331.23|4331.23|4319.3|4319.3|4365.29|4365.29|4294.61|4294.61|0
1441753200000|2015-09-08 23:00:00|4371.25|4371.25|4356.31|4356.31|4388.86|4388.86|4347.7|4347.7|0
1441839600000|2015-09-09 23:00:00|4341.47|4341.47|4323.43|4323.43|4359.36|4359.36|4301.49|4301.49|0
1441926000000|2015-09-10 23:00:00|4322.89|4322.89|4344.28|4344.28|4344.86|4344.86|4283.69|4283.69|0
1442185200000|2015-09-13 23:00:00|4366.44|4366.44|4329.26|4329.26|4384.53|4384.53|4305.82|4305.82|0
1442271600000|2015-09-14 23:00:00|4308.84|4308.84|4346.81|4346.81|4354.93|4354.93|4269.47|4269.47|0
1442358000000|2015-09-15 23:00:00|4352.14|4352.14|4340.36|4340.36|4354.5|4354.5|4294.26|4294.26|0
1442444400000|2015-09-16 23:00:00|4298.69|4298.69|4284.5|4284.5|4312.33|4312.33|4275.92|4275.92|0
1442530800000|2015-09-17 23:00:00|4233.81|4233.81|4202.05|4202.05|4235.31|4235.31|4183.67|4183.67|0
1442790000000|2015-09-20 23:00:00|4204.11|4204.11|4212.57|4212.57|4232.69|4232.69|4189.39|4189.39|0
1442876400000|2015-09-21 23:00:00|4187.39|4187.39|4111.3|4111.3|4188.24|4188.24|4110.73|4110.73|0
1442962800000|2015-09-22 23:00:00|4103.06|4103.06|4135.75|4135.75|4176.21|4176.21|4103.06|4103.06|0
1443049200000|2015-09-23 23:00:00|4113|4113|4038.08|4038.08|4129.37|4129.37|4009.84|4009.84|0
1443135600000|2015-09-24 23:00:00|4090.28|4090.28|4143.82|4143.82|4167.28|4167.28|4088.85|4088.85|0
1443394800000|2015-09-27 23:00:00|4119.19|4119.19|4148.32|4148.32|4155.79|4155.79|4110.12|4110.12|0
1443481200000|2015-09-28 23:00:00|4100.08|4100.08|4091.96|4091.96|4115.8|4115.8|4079.53|4079.53|0
1443567600000|2015-09-29 23:00:00|4152.52|4152.52|4197.76|4197.76|4197.93|4197.93|4143.12|4143.12|0
1443654000000|2015-09-30 23:00:00|4270.18|4270.18|4225.8|4225.8|4290.03|4290.03|4209.51|4209.51|0
1443740400000|2015-10-01 23:00:00|4269.67|4269.67|4268.85|4268.85|4288.59|4288.59|4210.7|4210.7|0
1443999600000|2015-10-04 23:00:00|4342.26|4342.26|4394.04|4394.04|4404.64|4404.64|4333.45|4333.45|0
1444086000000|2015-10-05 23:00:00|4398.46|4398.46|4433.66|4433.66|4442.59|4442.59|4385.56|4385.56|0
1444172400000|2015-10-06 23:00:00|4439.61|4439.61|4417.7|4417.7|4468.42|4468.42|4408.77|4408.77|0
1444258800000|2015-10-07 23:00:00|4437.29|4437.29|4475.1|4475.1|4476.66|4476.66|4418.92|4418.92|0
1444345200000|2015-10-08 23:00:00|4501.31|4501.31|4503.51|4503.51|4534.35|4534.35|4477.97|4477.97|0
1444604400000|2015-10-11 23:00:00|4434.85|4434.85|4386.65|4386.65|4441.17|4441.17|4369.99|4369.99|0
1444690800000|2015-10-12 23:00:00|4373.33|4373.33|4335.86|4335.86|4373.4|4373.4|4309.12|4309.12|0
1444777200000|2015-10-13 23:00:00|4282.54|4282.54|4274.82|4274.82|4301.4|4301.4|4269.79|4269.79|0
1444863600000|2015-10-14 23:00:00|4270.09|4270.09|4281.09|4281.09|4288.86|4288.86|4259.26|4259.26|0
1444950000000|2015-10-15 23:00:00|4306.37|4306.37|4262.96|4262.96|4323.25|4323.25|4234.03|4234.03|0
1445209200000|2015-10-18 23:00:00|4276.7|4276.7|4207.55|4207.55|4282.04|4282.04|4199.45|4199.45|0
1445295600000|2015-10-19 23:00:00|4220.21|4220.21|4211.65|4211.65|4224.47|4224.47|4177.81|4177.81|0
1445382000000|2015-10-20 23:00:00|4206.99|4206.99|4255.69|4255.69|4275.78|4275.78|4201.08|4201.08|0
1445468400000|2015-10-21 23:00:00|4226.7|4226.7|4219.49|4219.49|4238.61|4238.61|4175.87|4175.87|0
1445554800000|2015-10-22 23:00:00|4264.08|4264.08|4285.02|4285.02|4340.9|4340.9|4261.12|4261.12|0
1445817600000|2015-10-26 00:00:00|4280|4280|4275.66|4275.66|4324.1|4324.1|4269.85|4269.85|0
1445904000000|2015-10-27 00:00:00|4226.26|4226.26|4186.11|4186.11|4249.63|4249.63|4177.91|4177.91|0
1445990400000|2015-10-28 00:00:00|4042.81|4042.81|4079.63|4079.63|4090.41|4090.41|4018.12|4018.12|0
1446076800000|2015-10-29 00:00:00|4047.27|4047.27|4046.05|4046.05|4059.34|4059.34|4013.52|4013.52|0
1446163200000|2015-10-30 00:00:00|4069.98|4069.98|4065.59|4065.59|4119.33|4119.33|4064.16|4064.16|0
1446422400000|2015-11-02 00:00:00|4086.1|4086.1|4118.88|4118.88|4124.08|4124.08|4075.27|4075.27|0
1446508800000|2015-11-03 00:00:00|4119.24|4119.24|4139.43|4139.43|4149.32|4149.32|4117.04|4117.04|0
1446595200000|2015-11-04 00:00:00|4171.39|4171.39|4196.63|4196.63|4222.93|4222.93|4155.49|4155.49|0
1446681600000|2015-11-05 00:00:00|4158.99|4158.99|4136.35|4136.35|4168.2|4168.2|4129.68|4129.68|0
1446768000000|2015-11-06 00:00:00|4146.58|4146.58|4159.93|4159.93|4184.64|4184.64|4128|4128|0
1447027200000|2015-11-09 00:00:00|4175.44|4175.44|4135.57|4135.57|4188.61|4188.61|4134.37|4134.37|0
1447113600000|2015-11-10 00:00:00|4108.41|4108.41|4066.82|4066.82|4112.23|4112.23|4042.6|4042.6|0
1447200000000|2015-11-11 00:00:00|4094.27|4094.27|4072.01|4072.01|4126.39|4126.39|4057.39|4057.39|0
1447286400000|2015-11-12 00:00:00|3861.09|3861.09|3862.18|3862.18|3902.09|3902.09|3794.34|3794.34|0
1447372800000|2015-11-13 00:00:00|3780.91|3780.91|3786.5|3786.5|3807.2|3807.2|3769.35|3769.35|0
1447632000000|2015-11-16 00:00:00|3783.5|3783.5|3868.3|3868.3|3871.34|3871.34|3772.55|3772.55|0
1447718400000|2015-11-17 00:00:00|3951.03|3951.03|3986.29|3986.29|3994.34|3994.34|3942.56|3942.56|0
1447804800000|2015-11-18 00:00:00|3951.13|3951.13|3981.75|3981.75|4009.53|4009.53|3932.99|3932.99|0
1447891200000|2015-11-19 00:00:00|4014.7|4014.7|4035.94|4035.94|4081.36|4081.36|4009.5|4009.5|0
1447977600000|2015-11-20 00:00:00|4040.52|4040.52|4091.73|4091.73|4097.94|4097.94|4035.17|4035.17|0
1448236800000|2015-11-23 00:00:00|4108.78|4108.78|4151.55|4151.55|4170.71|4170.71|4105.61|4105.61|0
1448323200000|2015-11-24 00:00:00|4130.12|4130.12|4190.77|4190.77|4197.43|4197.43|4096.75|4096.75|0
1448409600000|2015-11-25 00:00:00|4209.49|4209.49|4254.05|4254.05|4291.98|4291.98|4209.49|4209.49|0
1448496000000|2015-11-26 00:00:00|4272.27|4272.27|4293.39|4293.39|4305.87|4305.87|4272.11|4272.11|0
1448582400000|2015-11-27 00:00:00|4271.88|4271.88|4311.13|4311.13|4330.25|4330.25|4269.32|4269.32|0
1448841600000|2015-11-30 00:00:00|4314.01|4314.01|4309.24|4309.24|4324.97|4324.97|4302.99|4302.99|0
1448928000000|2015-12-01 00:00:00|4319.43|4319.43|4317.16|4317.16|4348.04|4348.04|4290.45|4290.45|0
1449014400000|2015-12-02 00:00:00|4311.57|4311.57|4286.87|4286.87|4325.69|4325.69|4277.14|4277.14|0
1449100800000|2015-12-03 00:00:00|4284.12|4284.12|4266.39|4266.39|4322.65|4322.65|4253.95|4253.95|0
1449187200000|2015-12-04 00:00:00|4217.82|4217.82|4229.44|4229.44|4259.62|4259.62|4208.22|4208.22|0
1449446400000|2015-12-07 00:00:00|4271.41|4271.41|4279.09|4279.09|4321.14|4321.14|4269.63|4269.63|0
1449532800000|2015-12-08 00:00:00|4244.22|4244.22|4198.12|4198.12|4255.02|4255.02|4164.55|4164.55|0
1449619200000|2015-12-09 00:00:00|4208|4208|4176.82|4176.82|4220.17|4220.17|4155.59|4155.59|0
1449705600000|2015-12-10 00:00:00|4170.56|4170.56|4132.32|4132.32|4204.98|4204.98|4130.11|4130.11|0
1449792000000|2015-12-11 00:00:00|4138.41|4138.41|4073.59|4073.59|4143.58|4143.58|4044.83|4044.83|0
1450051200000|2015-12-14 00:00:00|4089.45|4089.45|3989.7|3989.7|4116.36|4116.36|3983.77|3983.77|0
1450137600000|2015-12-15 00:00:00|4006.1|4006.1|4027.2|4027.2|4044.18|4044.18|3997.29|3997.29|0
1450224000000|2015-12-16 00:00:00|4029.48|4029.48|4100|4100|4100|4100|4023.96|4023.96|0
1450310400000|2015-12-17 00:00:00|4134.32|4134.32|4131.82|4131.82|4152.39|4152.39|4125.7|4125.7|0
1450396800000|2015-12-18 00:00:00|4119.75|4119.75|4100.2|4100.2|4145.81|4145.81|4098.23|4098.23|0
1450656000000|2015-12-21 00:00:00|4093.27|4093.27|4096.97|4096.97|4145.24|4145.24|4091.93|4091.93|0
1450742400000|2015-12-22 00:00:00|4110.56|4110.56|4079.47|4079.47|4143.3|4143.3|4068.13|4068.13|0
1450828800000|2015-12-23 00:00:00|4140.09|4140.09|4168|4168|4191.07|4191.07|4135.73|4135.73|0
1450915200000|2015-12-24 00:00:00|4178.48|4178.48|4182.89|4182.89|4183.25|4183.25|4136.83|4136.83|0
1451347200000|2015-12-29 00:00:00|4169.75|4169.75|4197.36|4197.36|4204.99|4204.99|4162.44|4162.44|0
1451433600000|2015-12-30 00:00:00|4200.01|4200.01|4186.31|4186.31|4204.6|4204.6|4170.86|4170.86|0
1451520000000|2015-12-31 00:00:00|4158.54|4158.54|4149.62|4149.62|4168.44|4168.44|4140.75|4140.75|0
1451865600000|2016-01-04 00:00:00|4065.59|4065.59|4051.63|4051.63|4100.72|4100.72|4045.24|4045.24|0
1451952000000|2016-01-05 00:00:00|4090.77|4090.77|4076.48|4076.48|4098.29|4098.29|4052.53|4052.53|0
1452038400000|2016-01-06 00:00:00|4090.42|4090.42|4133.77|4133.77|4146.08|4146.08|4071.73|4071.73|0
1452124800000|2016-01-07 00:00:00|4069.2|4069.2|4063.62|4063.62|4084.83|4084.83|4035.35|4035.35|0
1452211200000|2016-01-08 00:00:00|4110.32|4110.32|4145.97|4145.97|4200.41|4200.41|4109.27|4109.27|0
1452470400000|2016-01-11 00:00:00|4156.17|4156.17|4152.67|4152.67|4201.41|4201.41|4148.67|4148.67|0
1452556800000|2016-01-12 00:00:00|4151.62|4151.62|4144.75|4144.75|4190.27|4190.27|4129.06|4129.06|0
1452643200000|2016-01-13 00:00:00|4182.32|4182.32|4161.88|4161.88|4190.33|4190.33|4149.84|4149.84|0
1452729600000|2016-01-14 00:00:00|4123.33|4123.33|4133.75|4133.75|4137.46|4137.46|4068.83|4068.83|0
1452816000000|2016-01-15 00:00:00|4132.66|4132.66|4050.75|4050.75|4138.06|4138.06|4025.75|4025.75|0
1453075200000|2016-01-18 00:00:00|4077.73|4077.73|4016.63|4016.63|4089.53|4089.53|4008.34|4008.34|0
1453161600000|2016-01-19 00:00:00|4064.14|4064.14|4031.12|4031.12|4067.5|4067.5|4011.62|4011.62|0
1453248000000|2016-01-20 00:00:00|3961.86|3961.86|3886.15|3886.15|3961.95|3961.95|3882.47|3882.47|0
1453334400000|2016-01-21 00:00:00|3894.09|3894.09|3861.36|3861.36|3906.74|3906.74|3834.39|3834.39|0
1453420800000|2016-01-22 00:00:00|3916.43|3916.43|3962.85|3962.85|3969.48|3969.48|3911.53|3911.53|0
1453680000000|2016-01-25 00:00:00|3953.91|3953.91|3965.09|3965.09|3981.39|3981.39|3935.71|3935.71|0
1453766400000|2016-01-26 00:00:00|3935.18|3935.18|3991.07|3991.07|3998.5|3998.5|3916.82|3916.82|0
1453852800000|2016-01-27 00:00:00|3983.75|3983.75|3980.07|3980.07|4013.92|4013.92|3948.7|3948.7|0
1453939200000|2016-01-28 00:00:00|4000.93|4000.93|3991.95|3991.95|4032.42|4032.42|3970.26|3970.26|0
1454025600000|2016-01-29 00:00:00|4025.14|4025.14|4067.1|4067.1|4071.07|4071.07|4006.59|4006.59|0
1454284800000|2016-02-01 00:00:00|4098.21|4098.21|4037.16|4037.16|4098.29|4098.29|3989.97|3989.97|0
1454371200000|2016-02-02 00:00:00|3999.02|3999.02|3943.49|3943.49|4005.82|4005.82|3904.99|3904.99|0
1454457600000|2016-02-03 00:00:00|3919.36|3919.36|3824.05|3824.05|3933.37|3933.37|3788.55|3788.55|0
1454544000000|2016-02-04 00:00:00|3866.33|3866.33|3855.93|3855.93|3874.4|3874.4|3788.75|3788.75|0
1454630400000|2016-02-05 00:00:00|3867.87|3867.87|3845.84|3845.84|3912.11|3912.11|3808.11|3808.11|0
1454889600000|2016-02-08 00:00:00|3820.21|3820.21|3744.62|3744.62|3841.43|3841.43|3725.94|3725.94|0
1454976000000|2016-02-09 00:00:00|3764.72|3764.72|3756.86|3756.86|3792.63|3792.63|3693.79|3693.79|0
1455062400000|2016-02-10 00:00:00|3754.82|3754.82|3794.03|3794.03|3816.82|3816.82|3736.55|3736.55|0
1455148800000|2016-02-11 00:00:00|3722.23|3722.23|3757.53|3757.53|3789.56|3789.56|3677.24|3677.24|0
1455235200000|2016-02-12 00:00:00|3912.11|3912.11|3970.91|3970.91|4015.22|4015.22|3881.13|3881.13|0
1455494400000|2016-02-15 00:00:00|4025.72|4025.72|4072.67|4072.67|4080.48|4080.48|4005.11|4005.11|0
1455580800000|2016-02-16 00:00:00|4091.33|4091.33|4120.47|4120.47|4120.47|4120.47|4057.07|4057.07|0
1455667200000|2016-02-17 00:00:00|4155.14|4155.14|4289.69|4289.69|4293.85|4293.85|4151.97|4151.97|0
1455753600000|2016-02-18 00:00:00|4365.68|4365.68|4286.68|4286.68|4370.87|4370.87|4267.4|4267.4|0
1455840000000|2016-02-19 00:00:00|4282.29|4282.29|4220.05|4220.05|4299.05|4299.05|4198.4|4198.4|0
1456099200000|2016-02-22 00:00:00|4275.13|4275.13|4291.42|4291.42|4296.04|4296.04|4253|4253|0
1456185600000|2016-02-23 00:00:00|4293.74|4293.74|4333.96|4333.96|4376.82|4376.82|4290.23|4290.23|0
1456272000000|2016-02-24 00:00:00|4294.17|4294.17|4254.05|4254.05|4294.17|4294.17|4240.77|4240.77|0
1456358400000|2016-02-25 00:00:00|4306.51|4306.51|4363.38|4363.38|4393.13|4393.13|4293.88|4293.88|0
1456444800000|2016-02-26 00:00:00|4395.98|4395.98|4376.67|4376.67|4417.65|4417.65|4369.49|4369.49|0
1456704000000|2016-02-29 00:00:00|4344.72|4344.72|4354.63|4354.63|4370.35|4370.35|4322.24|4322.24|0
1456790400000|2016-03-01 00:00:00|4362.32|4362.32|4368.63|4368.63|4388.79|4388.79|4340.1|4340.1|0
1456876800000|2016-03-02 00:00:00|4407.97|4407.97|4331.29|4331.29|4409.59|4409.59|4315.43|4315.43|0
1456963200000|2016-03-03 00:00:00|4325.24|4325.24|4360.96|4360.96|4442.46|4442.46|4302.46|4302.46|0
1457049600000|2016-03-04 00:00:00|4393.83|4393.83|4417.69|4417.69|4433.27|4433.27|4372.31|4372.31|0
1457308800000|2016-03-07 00:00:00|4433.86|4433.86|4380.8|4380.8|4445.08|4445.08|4352.02|4352.02|0
1457395200000|2016-03-08 00:00:00|4358.37|4358.37|4320.91|4320.91|4372.6|4372.6|4297.92|4297.92|0
1457481600000|2016-03-09 00:00:00|4314.3|4314.3|4319.67|4319.67|4339.41|4339.41|4300.76|4300.76|0
1457568000000|2016-03-10 00:00:00|4285.92|4285.92|4236.14|4236.14|4349.66|4349.66|4229.11|4229.11|0
1457654400000|2016-03-11 00:00:00|4292.04|4292.04|4259.01|4259.01|4292.56|4292.56|4252.74|4252.74|0
1457913600000|2016-03-14 00:00:00|4286.78|4286.78|4250.56|4250.56|4296.58|4296.58|4246.59|4246.59|0
1458000000000|2016-03-15 00:00:00|4219.97|4219.97|4250.71|4250.71|4254.78|4254.78|4213.05|4213.05|0
1458086400000|2016-03-16 00:00:00|4257.84|4257.84|4269.16|4269.16|4269.32|4269.32|4224.7|4224.7|0
1458172800000|2016-03-17 00:00:00|4317.19|4317.19|4337.41|4337.41|4340.37|4340.37|4238.92|4238.92|0
1458259200000|2016-03-18 00:00:00|4343.12|4343.12|4350.63|4350.63|4388.94|4388.94|4336|4336|0
1458518400000|2016-03-21 00:00:00|4333.81|4333.81|4295.54|4295.54|4347.16|4347.16|4289.92|4289.92|0
1458604800000|2016-03-22 00:00:00|4273.85|4273.85|4286.58|4286.58|4301.46|4301.46|4252.46|4252.46|0
1458691200000|2016-03-23 00:00:00|4298.96|4298.96|4283.82|4283.82|4307.27|4307.27|4258.08|4258.08|0
1458777600000|2016-03-24 00:00:00|4220.75|4220.75|4246.81|4246.81|4257.03|4257.03|4218.5|4218.5|0
1459206000000|2016-03-28 23:00:00|4259.38|4259.38|4267.03|4267.03|4269.1|4269.1|4232.27|4232.27|0
1459292400000|2016-03-29 23:00:00|4310.65|4310.65|4348.26|4348.26|4368.15|4368.15|4308.78|4308.78|0
1459378800000|2016-03-30 23:00:00|4326.86|4326.86|4297.06|4297.06|4331.21|4331.21|4290.2|4290.2|0
1459465200000|2016-03-31 23:00:00|4252.27|4252.27|4202.72|4202.72|4253.23|4253.23|4157.56|4157.56|0
1459724400000|2016-04-03 23:00:00|4184.57|4184.57|4201.68|4201.68|4227.89|4227.89|4184.18|4184.18|0
1459810800000|2016-04-04 23:00:00|4154.55|4154.55|4145.21|4145.21|4159.97|4159.97|4130.29|4130.29|0
1459897200000|2016-04-05 23:00:00|4141.6|4141.6|4164.92|4164.92|4172.82|4172.82|4138.46|4138.46|0
1459983600000|2016-04-06 23:00:00|4176.27|4176.27|4126.8|4126.8|4188.35|4188.35|4119.21|4119.21|0
1460070000000|2016-04-07 23:00:00|4158.53|4158.53|4194.91|4194.91|4214.33|4214.33|4158.27|4158.27|0
1460329200000|2016-04-10 23:00:00|4182.8|4182.8|4188.66|4188.66|4208.49|4208.49|4171.81|4171.81|0
1460415600000|2016-04-11 23:00:00|4169.41|4169.41|4173.65|4173.65|4177.94|4177.94|4145.41|4145.41|0
1460502000000|2016-04-12 23:00:00|4214.82|4214.82|4229.19|4229.19|4233.7|4233.7|4200.66|4200.66|0
1460588400000|2016-04-13 23:00:00|4233.88|4233.88|4252.78|4252.78|4257.01|4257.01|4213.48|4213.48|0
1460674800000|2016-04-14 23:00:00|4251.64|4251.64|4245.65|4245.65|4267.03|4267.03|4233.18|4233.18|0
1460934000000|2016-04-17 23:00:00|4210.67|4210.67|4230.54|4230.54|4241.89|4241.89|4209.98|4209.98|0
1461020400000|2016-04-18 23:00:00|4263.66|4263.66|4357.74|4357.74|4370.07|4370.07|4262.61|4262.61|0
1461106800000|2016-04-19 23:00:00|4327.94|4327.94|4300.86|4300.86|4330.68|4330.68|4278.16|4278.16|0
1461193200000|2016-04-20 23:00:00|4270.18|4270.18|4291.74|4291.74|4292.35|4292.35|4217.19|4217.19|0
1461279600000|2016-04-21 23:00:00|4271.15|4271.15|4229.47|4229.47|4276.88|4276.88|4222.04|4222.04|0
1461538800000|2016-04-24 23:00:00|4233.54|4233.54|4219.13|4219.13|4248.89|4248.89|4214.07|4214.07|0
1461625200000|2016-04-25 23:00:00|4145.63|4145.63|4142.97|4142.97|4171.89|4171.89|4134.13|4134.13|0
1461711600000|2016-04-26 23:00:00|4131.7|4131.7|4165.3|4165.3|4167.44|4167.44|4122.23|4122.23|0
1461798000000|2016-04-27 23:00:00|4178.51|4178.51|4184.44|4184.44|4192.68|4192.68|4116.07|4116.07|0
1461884400000|2016-04-28 23:00:00|4121.97|4121.97|4097.02|4097.02|4158.77|4158.77|4094.93|4094.93|0
1462230000000|2016-05-02 23:00:00|4047.87|4047.87|4010.39|4010.39|4050.66|4050.66|3978.51|3978.51|0
1462316400000|2016-05-03 23:00:00|4011.44|4011.44|4030.37|4030.37|4060.07|4060.07|3990.8|3990.8|0
1462402800000|2016-05-04 23:00:00|3999.28|3999.28|3999.99|3999.99|4014.07|4014.07|3947.24|3947.24|0
1462489200000|2016-05-05 23:00:00|4002.17|4002.17|4085.6|4085.6|4087.48|4087.48|4002.17|4002.17|0
1462748400000|2016-05-08 23:00:00|4101.14|4101.14|4080.93|4080.93|4110.64|4110.64|4070.88|4070.88|0
1462834800000|2016-05-09 23:00:00|4119.01|4119.01|4097.52|4097.52|4130.63|4130.63|4082.67|4082.67|0
1462921200000|2016-05-10 23:00:00|4107.14|4107.14|4117.62|4117.62|4127.46|4127.46|4088.76|4088.76|0
1463007600000|2016-05-11 23:00:00|4105.99|4105.99|4068.46|4068.46|4151.14|4151.14|4061.43|4061.43|0
1463094000000|2016-05-12 23:00:00|4064.65|4064.65|4076.3|4076.3|4076.3|4076.3|4020.91|4020.91|0
1463353200000|2016-05-15 23:00:00|4053.74|4053.74|4116.12|4116.12|4117.56|4117.56|4051.6|4051.6|0
1463439600000|2016-05-16 23:00:00|4123.78|4123.78|4106.52|4106.52|4142.72|4142.72|4099.82|4099.82|0
1463526000000|2016-05-17 23:00:00|4088.41|4088.41|4059.21|4059.21|4095.78|4095.78|4025.07|4025.07|0
1463612400000|2016-05-18 23:00:00|4034.32|4034.32|3993.85|3993.85|4034.32|4034.32|3979.74|3979.74|0
1463698800000|2016-05-19 23:00:00|4015.05|4015.05|4027.75|4027.75|4042.23|4042.23|4012.05|4012.05|0
1463958000000|2016-05-22 23:00:00|3999.58|3999.58|4014.83|4014.83|4031.27|4031.27|3994.37|3994.37|0
1464044400000|2016-05-23 23:00:00|3994.74|3994.74|4039.01|4039.01|4042.21|4042.21|3994.56|3994.56|0
1464130800000|2016-05-24 23:00:00|4049.85|4049.85|3998.73|3998.73|4051.77|4051.77|3987.74|3987.74|0
1464217200000|2016-05-25 23:00:00|3980.97|3980.97|4015.78|4015.78|4017.17|4017.17|3970.08|3970.08|0
1464303600000|2016-05-26 23:00:00|3996.68|3996.68|3993.41|3993.41|4036.28|4036.28|3990.45|3990.45|0
1464649200000|2016-05-30 23:00:00|3997.79|3997.79|4010.15|4010.15|4025.51|4025.51|3992.22|3992.22|0
1464735600000|2016-05-31 23:00:00|3998.38|3998.38|3986.05|3986.05|4003.25|4003.25|3952.89|3952.89|0
1464822000000|2016-06-01 23:00:00|4008.83|4008.83|4017.01|4017.01|4022.3|4022.3|3995.02|3995.02|0
1464908400000|2016-06-02 23:00:00|4025.99|4025.99|4004.92|4004.92|4067.75|4067.75|3978.56|3978.56|0
1465167600000|2016-06-05 23:00:00|4015.39|4015.39|4032.8|4032.8|4042.34|4042.34|4001.67|4001.67|0
1465254000000|2016-06-06 23:00:00|4052.93|4052.93|4024.77|4024.77|4076.18|4076.18|4021.02|4021.02|0
1465340400000|2016-06-07 23:00:00|4015.55|4015.55|4039.96|4039.96|4040.34|4040.34|4013.07|4013.07|0
1465426800000|2016-06-08 23:00:00|3974.86|3974.86|3980.49|3980.49|3994.22|3994.22|3962.97|3962.97|0
1465513200000|2016-06-09 23:00:00|3953.85|3953.85|3960.03|3960.03|3961.07|3961.07|3927.23|3927.23|0
1465772400000|2016-06-12 23:00:00|3920.3|3920.3|3927.95|3927.95|3932.43|3932.43|3912.15|3912.15|0
1465858800000|2016-06-13 23:00:00|3898.36|3898.36|3901.99|3901.99|3915.45|3915.45|3865.78|3865.78|0
1465945200000|2016-06-14 23:00:00|3965.3|3965.3|3948.57|3948.57|3979.17|3979.17|3920.27|3920.27|0
1466031600000|2016-06-15 23:00:00|3922.95|3922.95|3914.86|3914.86|3936.65|3936.65|3884.09|3884.09|0
1466118000000|2016-06-16 23:00:00|3957.33|3957.33|3967.11|3967.11|4003.33|4003.33|3942.51|3942.51|0
1466377200000|2016-06-19 23:00:00|4064.68|4064.68|4100.9|4100.9|4122.05|4122.05|4060.17|4060.17|0
1466463600000|2016-06-20 23:00:00|4055.16|4055.16|4096.21|4096.21|4099.63|4099.63|4055.05|4055.05|0
1466550000000|2016-06-21 23:00:00|4076.16|4076.16|4149.82|4149.82|4153.84|4153.84|4056.93|4056.93|0
1466636400000|2016-06-22 23:00:00|4119.85|4119.85|4167.14|4167.14|4196.17|4196.17|4114.96|4114.96|0
1466722800000|2016-06-23 23:00:00|3922.67|3922.67|4046.52|4046.52|4145.28|4145.28|3922.67|3922.67|0
1466982000000|2016-06-26 23:00:00|3998.96|3998.96|3955.39|3955.39|4015.01|4015.01|3935.94|3935.94|0
1467068400000|2016-06-27 23:00:00|4063.93|4063.93|4082.18|4082.18|4091.54|4091.54|4045.31|4045.31|0
1467154800000|2016-06-28 23:00:00|4153.45|4153.45|4255.24|4255.24|4258.66|4258.66|4150.24|4150.24|0
1467241200000|2016-06-29 23:00:00|4256.43|4256.43|4351.53|4351.53|4361.38|4361.38|4255.86|4255.86|0
1467327600000|2016-06-30 23:00:00|4370.06|4370.06|4398.86|4398.86|4414.95|4414.95|4333.79|4333.79|0
1467586800000|2016-07-03 23:00:00|4420.9|4420.9|4368.99|4368.99|4422.52|4422.52|4341.42|4341.42|0
1467673200000|2016-07-04 23:00:00|4346.65|4346.65|4392.07|4392.07|4393.4|4393.4|4309.77|4309.77|0
1467759600000|2016-07-05 23:00:00|4372.31|4372.31|4321|4321|4412.16|4412.16|4299.63|4299.63|0
1467846000000|2016-07-06 23:00:00|4376.02|4376.02|4421.36|4421.36|4441.39|4441.39|4365.26|4365.26|0
1467932400000|2016-07-07 23:00:00|4418.93|4418.93|4458.66|4458.66|4469.22|4469.22|4406.09|4406.09|0
1468191600000|2016-07-10 23:00:00|4463.78|4463.78|4495.18|4495.18|4515.19|4515.19|4429.33|4429.33|0
1468278000000|2016-07-11 23:00:00|4485.88|4485.88|4475.55|4475.55|4488.4|4488.4|4430.43|4430.43|0
1468364400000|2016-07-12 23:00:00|4460.53|4460.53|4535.8|4535.8|4552.39|4552.39|4447.73|4447.73|0
1468450800000|2016-07-13 23:00:00|4504.57|4504.57|4516.01|4516.01|4529.81|4529.81|4449.61|4449.61|0
1468537200000|2016-07-14 23:00:00|4486.82|4486.82|4504.4|4504.4|4519.66|4519.66|4478.01|4478.01|0
1468796400000|2016-07-17 23:00:00|4512.4|4512.4|4482.61|4482.61|4514.46|4514.46|4472.26|4472.26|0
1468882800000|2016-07-18 23:00:00|4471.13|4471.13|4497.52|4497.52|4502.47|4502.47|4436.04|4436.04|0
1468969200000|2016-07-19 23:00:00|4493.71|4493.71|4528.81|4528.81|4539.54|4539.54|4491.87|4491.87|0
1469055600000|2016-07-20 23:00:00|4518.53|4518.53|4526.37|4526.37|4545.97|4545.97|4501.74|4501.74|0
1469142000000|2016-07-21 23:00:00|4503.79|4503.79|4445.65|4445.65|4510.41|4510.41|4437.86|4437.86|0
1469401200000|2016-07-24 23:00:00|4448.67|4448.67|4446.9|4446.9|4448.67|4448.67|4409.59|4409.59|0
1469487600000|2016-07-25 23:00:00|4447.05|4447.05|4486.06|4486.06|4496.14|4496.14|4443.66|4443.66|0
1469574000000|2016-07-26 23:00:00|4520.53|4520.53|4533.95|4533.95|4565.18|4565.18|4500.59|4500.59|0
1469660400000|2016-07-27 23:00:00|4649.12|4649.12|4726.62|4726.62|4828|4828|4628.99|4628.99|0
1469746800000|2016-07-28 23:00:00|4672.49|4672.49|4614.96|4614.96|4684.84|4684.84|4611.91|4611.91|0
1470006000000|2016-07-31 23:00:00|4647.39|4647.39|4610.64|4610.64|4660.85|4660.85|4584.25|4584.25|0
1470092400000|2016-08-01 23:00:00|4603.95|4603.95|4508.71|4508.71|4609.34|4609.34|4496.77|4496.77|0
1470178800000|2016-08-02 23:00:00|4476.84|4476.84|4457.46|4457.46|4486.22|4486.22|4438.2|4438.2|0
1470265200000|2016-08-03 23:00:00|4444.89|4444.89|4485.03|4485.03|4504.75|4504.75|4382.34|4382.34|0
1470351600000|2016-08-04 23:00:00|4479.3|4479.3|4505.39|4505.39|4508.77|4508.77|4436.95|4436.95|0
1470610800000|2016-08-07 23:00:00|4531.33|4531.33|4516.74|4516.74|4560.22|4560.22|4512.46|4512.46|0
1470697200000|2016-08-08 23:00:00|4530.89|4530.89|4533.07|4533.07|4551.28|4551.28|4520.02|4520.02|0
1470783600000|2016-08-09 23:00:00|4564.97|4564.97|4576.43|4576.43|4586.4|4586.4|4546.13|4546.13|0
1470870000000|2016-08-10 23:00:00|4558.56|4558.56|4606.13|4606.13|4610.45|4610.45|4549.74|4549.74|0
1470956400000|2016-08-11 23:00:00|4637.08|4637.08|4631.9|4631.9|4673.8|4673.8|4625.59|4625.59|0
1471215600000|2016-08-14 23:00:00|4594.27|4594.27|4635.68|4635.68|4651.64|4651.64|4592.99|4592.99|0
1471302000000|2016-08-15 23:00:00|4595.84|4595.84|4569.95|4569.95|4609.58|4609.58|4569.94|4569.94|0
1471388400000|2016-08-16 23:00:00|4569.31|4569.31|4562.83|4562.83|4601.26|4601.26|4560.65|4560.65|0
1471474800000|2016-08-17 23:00:00|4593.64|4593.64|4596.59|4596.59|4612.41|4612.41|4567.92|4567.92|0
1471561200000|2016-08-18 23:00:00|4590.99|4590.99|4612.58|4612.58|4634.47|4634.47|4587.99|4587.99|0
1471820400000|2016-08-21 23:00:00|4604.84|4604.84|4587.58|4587.58|4628.34|4628.34|4570.61|4570.61|0
1471906800000|2016-08-22 23:00:00|4618.29|4618.29|4639.81|4639.81|4644.92|4644.92|4606.11|4606.11|0
1471993200000|2016-08-23 23:00:00|4605.18|4605.18|4612.5|4612.5|4638.46|4638.46|4603.19|4603.19|0
1472079600000|2016-08-24 23:00:00|4606.09|4606.09|4567.86|4567.86|4606.4|4606.4|4544.12|4544.12|0
1472166000000|2016-08-25 23:00:00|4594.04|4594.04|4650.61|4650.61|4660.06|4660.06|4581.58|4581.58|0
1472511600000|2016-08-29 23:00:00|4635.74|4635.74|4603.12|4603.12|4642.3|4642.3|4597.11|4597.11|0
1472598000000|2016-08-30 23:00:00|4594.9|4594.9|4610.4|4610.4|4617.51|4617.51|4582.07|4582.07|0
1472684400000|2016-08-31 23:00:00|4627.19|4627.19|4599.16|4599.16|4647.16|4647.16|4592.36|4592.36|0
1472770800000|2016-09-01 23:00:00|4624.26|4624.26|4712.76|4712.76|4718.22|4718.22|4613.05|4613.05|0
1473030000000|2016-09-04 23:00:00|4707.7|4707.7|4741.42|4741.42|4748.71|4748.71|4694.91|4694.91|0
1473116400000|2016-09-05 23:00:00|4738.56|4738.56|4680.42|4680.42|4750.31|4750.31|4678.4|4678.4|0
1473202800000|2016-09-06 23:00:00|4645.59|4645.59|4682.27|4682.27|4697.58|4697.58|4632.28|4632.28|0
1473289200000|2016-09-07 23:00:00|4690.74|4690.74|4641.99|4641.99|4690.74|4690.74|4629.61|4629.61|0
1473375600000|2016-09-08 23:00:00|4628.21|4628.21|4572.53|4572.53|4644.06|4644.06|4559.64|4559.64|0
1473634800000|2016-09-11 23:00:00|4513.92|4513.92|4550.81|4550.81|4553.76|4553.76|4502.88|4502.88|0
1473721200000|2016-09-12 23:00:00|4579.19|4579.19|4557.19|4557.19|4600.63|4600.63|4546.03|4546.03|0
1473807600000|2016-09-13 23:00:00|4572.26|4572.26|4580.79|4580.79|4600.42|4600.42|4559.71|4559.71|0
1473894000000|2016-09-14 23:00:00|4570.61|4570.61|4589.06|4589.06|4598.93|4598.93|4562.81|4562.81|0
1473980400000|2016-09-15 23:00:00|4552.49|4552.49|4520.43|4520.43|4577.05|4577.05|4519.87|4519.87|0
1474239600000|2016-09-18 23:00:00|4581.82|4581.82|4593.59|4593.59|4601.54|4601.54|4568.16|4568.16|0
1474326000000|2016-09-19 23:00:00|4580.44|4580.44|4583.65|4583.65|4624.68|4624.68|4580.44|4580.44|0
1474412400000|2016-09-20 23:00:00|4593.12|4593.12|4530.21|4530.21|4593.27|4593.27|4516.18|4516.18|0
1474498800000|2016-09-21 23:00:00|4502.6|4502.6|4555.77|4555.77|4566.81|4566.81|4499.92|4499.92|0
1474585200000|2016-09-22 23:00:00|4547.31|4547.31|4482.74|4482.74|4547.31|4547.31|4477.45|4477.45|0
1474844400000|2016-09-25 23:00:00|4457.44|4457.44|4425.09|4425.09|4457.44|4457.44|4415.07|4415.07|0
1474930800000|2016-09-26 23:00:00|4421.76|4421.76|4422.06|4422.06|4428.24|4428.24|4384.25|4384.25|0
1475017200000|2016-09-27 23:00:00|4434.63|4434.63|4465.88|4465.88|4474.64|4474.64|4426.62|4426.62|0
1475103600000|2016-09-28 23:00:00|4487.45|4487.45|4453.25|4453.25|4515.69|4515.69|4446.15|4446.15|0
1475190000000|2016-09-29 23:00:00|4411.26|4411.26|4462.33|4462.33|4470.54|4470.54|4400.93|4400.93|0
1475449200000|2016-10-02 23:00:00|4465.84|4465.84|4551.22|4551.22|4562.97|4562.97|4463.55|4463.55|0
1475535600000|2016-10-03 23:00:00|4604.33|4604.33|4694.69|4694.69|4700.63|4700.63|4604.33|4604.33|0
1475622000000|2016-10-04 23:00:00|4667.01|4667.01|4626.65|4626.65|4675.67|4675.67|4615.74|4615.74|0
1475708400000|2016-10-05 23:00:00|4646.92|4646.92|4624.28|4624.28|4661.24|4661.24|4618.57|4618.57|0
1475794800000|2016-10-06 23:00:00|4631.56|4631.56|4670.8|4670.8|4670.91|4670.91|4625.67|4625.67|0
1476054000000|2016-10-09 23:00:00|4700.74|4700.74|4704.34|4704.34|4720.78|4720.78|4685.11|4685.11|0
1476140400000|2016-10-10 23:00:00|4717.13|4717.13|4655.32|4655.32|4722.62|4722.62|4644.45|4644.45|0
1476226800000|2016-10-11 23:00:00|4645.42|4645.42|4591.83|4591.83|4655.74|4655.74|4591.36|4591.36|0
1476313200000|2016-10-12 23:00:00|4587.53|4587.53|4567.38|4567.38|4599.36|4599.36|4543.67|4543.67|0
1476399600000|2016-10-13 23:00:00|4586.51|4586.51|4625.51|4625.51|4631.74|4631.74|4569.7|4569.7|0
1476658800000|2016-10-16 23:00:00|4597.77|4597.77|4608.42|4608.42|4629.41|4629.41|4583.45|4583.45|0
1476745200000|2016-10-17 23:00:00|4634.38|4634.38|4604.93|4604.93|4643.67|4643.67|4597.82|4597.82|0
1476831600000|2016-10-18 23:00:00|4588.01|4588.01|4647.91|4647.91|4652.13|4652.13|4580.67|4580.67|0
1476918000000|2016-10-19 23:00:00|4568.93|4568.93|4591.43|4591.43|4602.45|4602.45|4549.65|4549.65|0
1477004400000|2016-10-20 23:00:00|4595.05|4595.05|4561.77|4561.77|4605.99|4605.99|4553.2|4553.2|0
1477263600000|2016-10-23 23:00:00|4532.73|4532.73|4503.61|4503.61|4565.88|4565.88|4500.28|4500.28|0
1477350000000|2016-10-24 23:00:00|4484.95|4484.95|4486.41|4486.41|4515.75|4515.75|4458.2|4458.2|0
1477436400000|2016-10-25 23:00:00|4478.08|4478.08|4479.58|4479.58|4488.89|4488.89|4422.34|4422.34|0
1477522800000|2016-10-26 23:00:00|4449.25|4449.25|4499.21|4499.21|4504.47|4504.47|4445.94|4445.94|0
1477609200000|2016-10-27 23:00:00|4468.55|4468.55|4487.71|4487.71|4496.2|4496.2|4441.14|4441.14|0
1477872000000|2016-10-31 00:00:00|4460.96|4460.96|4471.61|4471.61|4483.92|4483.92|4455.7|4455.7|0
1477958400000|2016-11-01 00:00:00|4475.36|4475.36|4446.2|4446.2|4489.12|4489.12|4440.93|4440.93|0
1478044800000|2016-11-02 00:00:00|4427.99|4427.99|4437.21|4437.21|4443.58|4443.58|4409.19|4409.19|0
1478131200000|2016-11-03 00:00:00|4463.03|4463.03|4407.97|4407.97|4472.84|4472.84|4399.4|4399.4|0
1478217600000|2016-11-04 00:00:00|4428.76|4428.76|4424.97|4424.97|4431.7|4431.7|4386.48|4386.48|0
1478476800000|2016-11-07 00:00:00|4468.02|4468.02|4489.96|4489.96|4513.26|4513.26|4458.73|4458.73|0
1478563200000|2016-11-08 00:00:00|4505.15|4505.15|4484.32|4484.32|4513.97|4513.97|4465.33|4465.33|0
1478649600000|2016-11-09 00:00:00|4556.21|4556.21|4744.62|4744.62|4751.24|4751.24|4524.75|4524.75|0
1478736000000|2016-11-10 00:00:00|4808.66|4808.66|4907.74|4907.74|5006.61|5006.61|4808.66|4808.66|0
1478822400000|2016-11-11 00:00:00|4895.13|4895.13|4739.52|4739.52|4896.1|4896.1|4719.64|4719.64|0
1479081600000|2016-11-14 00:00:00|4782.82|4782.82|4775.6|4775.6|4848.2|4848.2|4761.81|4761.81|0
1479168000000|2016-11-15 00:00:00|4826.64|4826.64|4829.98|4829.98|4847.89|4847.89|4814.76|4814.76|0
1479254400000|2016-11-16 00:00:00|4863.09|4863.09|4782.45|4782.45|4867.13|4867.13|4747.05|4747.05|0
1479340800000|2016-11-17 00:00:00|4791.88|4791.88|4704.25|4704.25|4792.31|4792.31|4696.31|4696.31|0
1479427200000|2016-11-18 00:00:00|4674.13|4674.13|4590.3|4590.3|4679.46|4679.46|4574.41|4574.41|0
1479686400000|2016-11-21 00:00:00|4588.3|4588.3|4608.22|4608.22|4625.1|4625.1|4551.01|4551.01|0
1479772800000|2016-11-22 00:00:00|4623.01|4623.01|4606.57|4606.57|4642.27|4642.27|4599.32|4599.32|0
1479859200000|2016-11-23 00:00:00|4633.31|4633.31|4673.56|4673.56|4681.48|4681.48|4607.47|4607.47|0
1479945600000|2016-11-24 00:00:00|4682.96|4682.96|4707.38|4707.38|4712.74|4712.74|4660.93|4660.93|0
1480032000000|2016-11-25 00:00:00|4707.12|4707.12|4674.05|4674.05|4708|4708|4665.48|4665.48|0
1480291200000|2016-11-28 00:00:00|4668.69|4668.69|4676.19|4676.19|4694.67|4694.67|4628.68|4628.68|0
1480377600000|2016-11-29 00:00:00|4664.84|4664.84|4685.68|4685.68|4699.51|4699.51|4636.99|4636.99|0
1480464000000|2016-11-30 00:00:00|4692.12|4692.12|4692.86|4692.86|4723.07|4723.07|4688.29|4688.29|0
1480550400000|2016-12-01 00:00:00|4674.61|4674.61|4698.54|4698.54|4720.42|4720.42|4648.05|4648.05|0
1480636800000|2016-12-02 00:00:00|4647.21|4647.21|4644.22|4644.22|4650.86|4650.86|4591.07|4591.07|0
1480896000000|2016-12-05 00:00:00|4694.13|4694.13|4679.14|4679.14|4710.6|4710.6|4665.53|4665.53|0
1480982400000|2016-12-06 00:00:00|4619.68|4619.68|4661.77|4661.77|4675.54|4675.54|4605.7|4605.7|0
1481068800000|2016-12-07 00:00:00|4710.19|4710.19|4701.39|4701.39|4742.96|4742.96|4672.96|4672.96|0
1481155200000|2016-12-08 00:00:00|4736.49|4736.49|4672.61|4672.61|4736.58|4736.58|4665.53|4665.53|0
1481241600000|2016-12-09 00:00:00|4668.09|4668.09|4675.9|4675.9|4700.87|4700.87|4639.24|4639.24|0
1481500800000|2016-12-12 00:00:00|4686.37|4686.37|4568.98|4568.98|4690.21|4690.21|4556.67|4556.67|0
1481587200000|2016-12-13 00:00:00|4578.91|4578.91|4679.51|4679.51|4684.2|4684.2|4555.53|4555.53|0
1481673600000|2016-12-14 00:00:00|4670.33|4670.33|4639.15|4639.15|4677.49|4677.49|4629.8|4629.8|0
1481760000000|2016-12-15 00:00:00|4615.45|4615.45|4648.05|4648.05|4655.65|4655.65|4584.27|4584.27|0
1481846400000|2016-12-16 00:00:00|4673.08|4673.08|4663.6|4663.6|4707.88|4707.88|4651.79|4651.79|0
1482105600000|2016-12-19 00:00:00|4671.19|4671.19|4673.5|4673.5|4689.37|4689.37|4652.18|4652.18|0
1482192000000|2016-12-20 00:00:00|4693.31|4693.31|4681.28|4681.28|4699.67|4699.67|4653.28|4653.28|0
1482278400000|2016-12-21 00:00:00|4728.99|4728.99|4703.96|4703.96|4748.6|4748.6|4689.07|4689.07|0
1482364800000|2016-12-22 00:00:00|4668.46|4668.46|4670.87|4670.87|4695.13|4695.13|4660.96|4660.96|0
1482451200000|2016-12-23 00:00:00|4677.32|4677.32|4695.91|4695.91|4713.56|4713.56|4677.12|4677.12|0
1482883200000|2016-12-28 00:00:00|4675.04|4675.04|4714.39|4714.39|4716.59|4716.59|4674.68|4674.68|0
1482969600000|2016-12-29 00:00:00|4692.1|4692.1|4662.25|4662.25|4694.62|4694.62|4638.35|4638.35|0
1483056000000|2016-12-30 00:00:00|4647.76|4647.76|4631.21|4631.21|4656.61|4656.61|4614.74|4614.74|0
1483401600000|2017-01-03 00:00:00|4665.88|4665.88|4627.36|4627.36|4682.04|4682.04|4615.22|4615.22|0
1483488000000|2017-01-04 00:00:00|4612.73|4612.73|4592.17|4592.17|4614.17|4614.17|4570.5|4570.5|0
1483574400000|2017-01-05 00:00:00|4558.54|4558.54|4565.44|4565.44|4577.59|4577.59|4539.61|4539.61|0
1483660800000|2017-01-06 00:00:00|4564.75|4564.75|4647.04|4647.04|4651.05|4651.05|4555.21|4555.21|0
1483920000000|2017-01-09 00:00:00|4646.47|4646.47|4640.5|4640.5|4653.55|4653.55|4602.23|4602.23|0
1484006400000|2017-01-10 00:00:00|4645.26|4645.26|4721.38|4721.38|4723.22|4723.22|4643.83|4643.83|0
1484092800000|2017-01-11 00:00:00|4627.37|4627.37|4650.66|4650.66|4675.55|4675.55|4616.95|4616.95|0
1484179200000|2017-01-12 00:00:00|4630.46|4630.46|4679.06|4679.06|4688.89|4688.89|4618.59|4618.59|0
1484265600000|2017-01-13 00:00:00|4668.42|4668.42|4623.52|4623.52|4678.84|4678.84|4611.93|4611.93|0
1484524800000|2017-01-16 00:00:00|4628.03|4628.03|4632.03|4632.03|4657.04|4657.04|4615.29|4615.29|0
1484611200000|2017-01-17 00:00:00|4690.46|4690.46|4672.34|4672.34|4754.1|4754.1|4668.99|4668.99|0
1484697600000|2017-01-18 00:00:00|4662.85|4662.85|4668.07|4668.07|4673.22|4673.22|4636.47|4636.47|0
1484784000000|2017-01-19 00:00:00|4682.61|4682.61|4675.05|4675.05|4723.31|4723.31|4667.54|4667.54|0
1484870400000|2017-01-20 00:00:00|4661.32|4661.32|4628.2|4628.2|4679.18|4679.18|4627.8|4627.8|0
1485129600000|2017-01-23 00:00:00|4610.73|4610.73|4636.67|4636.67|4654.8|4654.8|4594.88|4594.88|0
1485216000000|2017-01-24 00:00:00|4602.25|4602.25|4608.57|4608.57|4639.12|4639.12|4595.95|4595.95|0
1485302400000|2017-01-25 00:00:00|4635.71|4635.71|4631.57|4631.57|4678.85|4678.85|4620.32|4620.32|0
1485388800000|2017-01-26 00:00:00|4622.95|4622.95|4616.67|4616.67|4627.28|4627.28|4574.94|4574.94|0
1485475200000|2017-01-27 00:00:00|4635.78|4635.78|4602.32|4602.32|4636.57|4636.57|4575.38|4575.38|0
1485734400000|2017-01-30 00:00:00|4581.67|4581.67|4499.85|4499.85|4581.67|4581.67|4497.14|4497.14|0
1485820800000|2017-01-31 00:00:00|4526.29|4526.29|4516.85|4516.85|4537.65|4537.65|4504.8|4504.8|0
1485907200000|2017-02-01 00:00:00|4531.59|4531.59|4503.24|4503.24|4547.65|4547.65|4499.65|4499.65|0
1485993600000|2017-02-02 00:00:00|4522.41|4522.41|4511.87|4511.87|4538.96|4538.96|4507.33|4507.33|0
1486080000000|2017-02-03 00:00:00|4535.12|4535.12|4516.97|4516.97|4539.35|4539.35|4500.21|4500.21|0
1486339200000|2017-02-06 00:00:00|4509.22|4509.22|4544.92|4544.92|4550.49|4550.49|4507.14|4507.14|0
1486425600000|2017-02-07 00:00:00|4582.46|4582.46|4636.48|4636.48|4652.07|4652.07|4566.85|4566.85|0
1486512000000|2017-02-08 00:00:00|4677.71|4677.71|4686.78|4686.78|4721.13|4721.13|4665.89|4665.89|0
1486598400000|2017-02-09 00:00:00|4695.45|4695.45|4678.43|4678.43|4717.24|4717.24|4648.46|4648.46|0
1486684800000|2017-02-10 00:00:00|4693.34|4693.34|4760.28|4760.28|4770.45|4770.45|4689.44|4689.44|0
1486944000000|2017-02-13 00:00:00|4745.43|4745.43|4794.85|4794.85|4810.54|4810.54|4744.25|4744.25|0
1487030400000|2017-02-14 00:00:00|4723.65|4723.65|4690.85|4690.85|4753.28|4753.28|4657.78|4657.78|0
1487116800000|2017-02-15 00:00:00|4726.12|4726.12|4701.5|4701.5|4728.54|4728.54|4679.69|4679.69|0
1487203200000|2017-02-16 00:00:00|4610.45|4610.45|4602.48|4602.48|4626.54|4626.54|4584.8|4584.8|0
1487289600000|2017-02-17 00:00:00|4605.03|4605.03|4548.99|4548.99|4623.22|4623.22|4540.99|4540.99|0
1487548800000|2017-02-20 00:00:00|4635.17|4635.17|4665.82|4665.82|4668.12|4668.12|4612.77|4612.77|0
1487635200000|2017-02-21 00:00:00|4660.66|4660.66|4684.16|4684.16|4708.89|4708.89|4641.19|4641.19|0
1487721600000|2017-02-22 00:00:00|4714.45|4714.45|4703.77|4703.77|4739.32|4739.32|4683.44|4683.44|0
1487808000000|2017-02-23 00:00:00|4726.08|4726.08|4747.56|4747.56|4790.53|4790.53|4725.78|4725.78|0
1487894400000|2017-02-24 00:00:00|4765|4765|4778.73|4778.73|4783.02|4783.02|4740.57|4740.57|0
1488153600000|2017-02-27 00:00:00|4781.9|4781.9|4792.34|4792.34|4805.83|4805.83|4754.71|4754.71|0
1488240000000|2017-02-28 00:00:00|4888.46|4888.46|4935.61|4935.61|4956.52|4956.52|4884.51|4884.51|0
1488326400000|2017-03-01 00:00:00|4945.48|4945.48|4959.7|4959.7|4975.2|4975.2|4922.38|4922.38|0
1488412800000|2017-03-02 00:00:00|4984.22|4984.22|5037.52|5037.52|5045.72|5045.72|4947.86|4947.86|0
1488499200000|2017-03-03 00:00:00|4990.46|4990.46|4959.95|4959.95|4998.33|4998.33|4953.37|4953.37|0
1488758400000|2017-03-06 00:00:00|4982.32|4982.32|4961.38|4961.38|4988.61|4988.61|4954.13|4954.13|0
1488844800000|2017-03-07 00:00:00|4967.89|4967.89|4952.07|4952.07|4968.79|4968.79|4940.39|4940.39|0
1488931200000|2017-03-08 00:00:00|4934.8|4934.8|4980.84|4980.84|4982.63|4982.63|4926.26|4926.26|0
1489017600000|2017-03-09 00:00:00|4950.71|4950.71|4951.16|4951.16|4968.88|4968.88|4933.96|4933.96|0
1489104000000|2017-03-10 00:00:00|4955.64|4955.64|4947.09|4947.09|4969.69|4969.69|4938.77|4938.77|0
1489363200000|2017-03-13 00:00:00|4954.98|4954.98|4944.24|4944.24|4961.35|4961.35|4931.12|4931.12|0
1489449600000|2017-03-14 00:00:00|4956.76|4956.76|4957.75|4957.75|4976.7|4976.7|4940.67|4940.67|0
1489536000000|2017-03-15 00:00:00|4958.21|4958.21|4979.51|4979.51|4987.11|4987.11|4958.21|4958.21|0
1489622400000|2017-03-16 00:00:00|4997.75|4997.75|5002.09|5002.09|5032.15|5032.15|4981.75|4981.75|0
1489708800000|2017-03-17 00:00:00|5002.8|5002.8|4991.56|4991.56|5008.35|5008.35|4968.28|4968.28|0
1489968000000|2017-03-20 00:00:00|5001.8|5001.8|5021.34|5021.34|5033.14|5033.14|4993.34|4993.34|0
1490054400000|2017-03-21 00:00:00|5026.52|5026.52|4998.96|4998.96|5040.42|5040.42|4976.19|4976.19|0
1490140800000|2017-03-22 00:00:00|4974.7|4974.7|4950.21|4950.21|4974.7|4974.7|4927.35|4927.35|0
1490227200000|2017-03-23 00:00:00|4911.58|4911.58|4972.9|4972.9|4974.99|4974.99|4909.61|4909.61|0
1490313600000|2017-03-24 00:00:00|4969.61|4969.61|4978.4|4978.4|5025.88|5025.88|4969.61|4969.61|0
1490569200000|2017-03-26 23:00:00|4933.76|4933.76|4896.9|4896.9|4947|4947|4876.76|4876.76|0
1490655600000|2017-03-27 23:00:00|4922.91|4922.91|4966.82|4966.82|4974.2|4974.2|4914.8|4914.8|0
1490742000000|2017-03-28 23:00:00|4959.38|4959.38|4969.17|4969.17|4985.75|4985.75|4945.18|4945.18|0
1490828400000|2017-03-29 23:00:00|4968.13|4968.13|5026.06|5026.06|5027.03|5027.03|4968.13|4968.13|0
1490914800000|2017-03-30 23:00:00|5023.65|5023.65|4959.71|4959.71|5033.18|5033.18|4959.55|4959.55|0
1491174000000|2017-04-02 23:00:00|4954.01|4954.01|4907.55|4907.55|4961.54|4961.54|4898.86|4898.86|0
1491260400000|2017-04-03 23:00:00|4962.73|4962.73|4964.8|4964.8|4970.82|4970.82|4927|4927|0
1491346800000|2017-04-04 23:00:00|4961.97|4961.97|4965.82|4965.82|4982.87|4982.87|4957.47|4957.47|0
1491433200000|2017-04-05 23:00:00|4954.33|4954.33|4984.23|4984.23|5002.33|5002.33|4937.74|4937.74|0
1491519600000|2017-04-06 23:00:00|5018.72|5018.72|5080.69|5080.69|5089.77|5089.77|5010.47|5010.47|0
1491778800000|2017-04-09 23:00:00|5085.71|5085.71|5046.29|5046.29|5093.28|5093.28|5035.77|5035.77|0
1491865200000|2017-04-10 23:00:00|5039.52|5039.52|5077|5077|5088.8|5088.8|5035.14|5035.14|0
1491951600000|2017-04-11 23:00:00|5093.92|5093.92|5154.81|5154.81|5179.94|5179.94|5093.92|5093.92|0
1492038000000|2017-04-12 23:00:00|5115.79|5115.79|5120.09|5120.09|5143.94|5143.94|5090.31|5090.31|0
1492470000000|2017-04-17 23:00:00|5135.05|5135.05|5058.22|5058.22|5135.97|5135.97|5036.97|5036.97|0
1492556400000|2017-04-18 23:00:00|5068.53|5068.53|5032.28|5032.28|5081.59|5081.59|5011.71|5011.71|0
1492642800000|2017-04-19 23:00:00|4987.5|4987.5|5020.34|5020.34|5032.09|5032.09|4975.84|4975.84|0
1492729200000|2017-04-20 23:00:00|5024.18|5024.18|5040.17|5040.17|5042.96|5042.96|5006.12|5006.12|0
1492988400000|2017-04-23 23:00:00|5103.18|5103.18|5081.15|5081.15|5112.14|5112.14|5045.48|5045.48|0
1493074800000|2017-04-24 23:00:00|5080.26|5080.26|5092.34|5092.34|5101.44|5101.44|5062.89|5062.89|0
1493161200000|2017-04-25 23:00:00|5078.21|5078.21|5151.08|5151.08|5158.38|5158.38|5067.63|5067.63|0
1493247600000|2017-04-26 23:00:00|5110.61|5110.61|5087.37|5087.37|5113.97|5113.97|5072.69|5072.69|0
1493334000000|2017-04-27 23:00:00|5106.2|5106.2|5099.44|5099.44|5109.37|5109.37|5076.9|5076.9|0
1493679600000|2017-05-01 23:00:00|5077.97|5077.97|5180.24|5180.24|5180.24|5180.24|5070.69|5070.69|0
1493766000000|2017-05-02 23:00:00|5154.32|5154.32|5172.51|5172.51|5179.18|5179.18|5135.26|5135.26|0
1493852400000|2017-05-03 23:00:00|5169.33|5169.33|5153.06|5153.06|5188.31|5188.31|5142.06|5142.06|0
1493938800000|2017-05-04 23:00:00|5145.74|5145.74|5293.61|5293.61|5295.3|5295.3|5138.68|5138.68|0
1494198000000|2017-05-07 23:00:00|5243.46|5243.46|5235.39|5235.39|5262.15|5262.15|5217.71|5217.71|0
1494284400000|2017-05-08 23:00:00|5252.21|5252.21|5347.42|5347.42|5348.37|5348.37|5250.79|5250.79|0
1494370800000|2017-05-09 23:00:00|5342.97|5342.97|5287.43|5287.43|5357.28|5357.28|5272.79|5272.79|0
1494457200000|2017-05-10 23:00:00|5277.49|5277.49|5277.59|5277.59|5300.54|5300.54|5257.49|5257.49|0
1494543600000|2017-05-11 23:00:00|5256.68|5256.68|5254.42|5254.42|5265.16|5265.16|5232.48|5232.48|0
1494802800000|2017-05-14 23:00:00|5251.02|5251.02|5216.34|5216.34|5267.48|5267.48|5192.59|5192.59|0
1494889200000|2017-05-15 23:00:00|5226.9|5226.9|5304.78|5304.78|5311.62|5311.62|5219.55|5219.55|0
1494975600000|2017-05-16 23:00:00|5275.91|5275.91|5228.42|5228.42|5298.4|5298.4|5218.76|5218.76|0
1495062000000|2017-05-17 23:00:00|5195.14|5195.14|5226.54|5226.54|5245.6|5245.6|5126.68|5126.68|0
1495148400000|2017-05-18 23:00:00|5255.08|5255.08|5267.9|5267.9|5313.65|5313.65|5232.19|5232.19|0
1495407600000|2017-05-21 23:00:00|5271.28|5271.28|5285.49|5285.49|5313.58|5313.58|5260.66|5260.66|0
1495494000000|2017-05-22 23:00:00|5308.28|5308.28|5310.18|5310.18|5335.34|5335.34|5299.57|5299.57|0
1495580400000|2017-05-23 23:00:00|5304.19|5304.19|5308.03|5308.03|5368.88|5368.88|5291.57|5291.57|0
1495666800000|2017-05-24 23:00:00|5343.45|5343.45|5338.6|5338.6|5344.11|5344.11|5294.45|5294.45|0
1495753200000|2017-05-25 23:00:00|5376.35|5376.35|5438.46|5438.46|5440.41|5440.41|5369.82|5369.82|0
1496098800000|2017-05-29 23:00:00|5401.62|5401.62|5405.75|5405.75|5430.97|5430.97|5395.1|5395.1|0
1496185200000|2017-05-30 23:00:00|5427.11|5427.11|5405.66|5405.66|5449.21|5449.21|5392.85|5392.85|0
1496271600000|2017-05-31 23:00:00|5466.62|5466.62|5481|5481|5482.3|5482.3|5427.86|5427.86|0
1496358000000|2017-06-01 23:00:00|5491.18|5491.18|5471.84|5471.84|5493.62|5493.62|5445.98|5445.98|0
1496617200000|2017-06-04 23:00:00|5475.67|5475.67|5479.68|5479.68|5486.88|5486.88|5448.7|5448.7|0
1496703600000|2017-06-05 23:00:00|5469.75|5469.75|5466.18|5466.18|5475.77|5475.77|5434.28|5434.28|0
1496790000000|2017-06-06 23:00:00|5488.76|5488.76|5427.31|5427.31|5513.2|5513.2|5418.67|5418.67|0
1496876400000|2017-06-07 23:00:00|5422.93|5422.93|5390.1|5390.1|5423.29|5423.29|5360.8|5360.8|0
1496962800000|2017-06-08 23:00:00|5482.68|5482.68|5483.78|5483.78|5486.14|5486.14|5418.22|5418.22|0
1497222000000|2017-06-11 23:00:00|5457.98|5457.98|5421.95|5421.95|5477.06|5477.06|5396.24|5396.24|0
1497308400000|2017-06-12 23:00:00|5388.63|5388.63|5396.96|5396.96|5424.62|5424.62|5369.55|5369.55|0
1497394800000|2017-06-13 23:00:00|5425.23|5425.23|5433.84|5433.84|5446.64|5446.64|5409.27|5409.27|0
1497481200000|2017-06-14 23:00:00|5408.2|5408.2|5377.76|5377.76|5412.66|5412.66|5336.83|5336.83|0
1497567600000|2017-06-15 23:00:00|5395.53|5395.53|5489.09|5489.09|5496.84|5496.84|5386.15|5386.15|0
1497826800000|2017-06-18 23:00:00|5536.64|5536.64|5545.48|5545.48|5565.93|5565.93|5518.64|5518.64|0
1497913200000|2017-06-19 23:00:00|5550.99|5550.99|5543.64|5543.64|5579.65|5579.65|5532.38|5532.38|0
1497999600000|2017-06-20 23:00:00|5541.65|5541.65|5559.69|5559.69|5565.66|5565.66|5529.63|5529.63|0
1498086000000|2017-06-21 23:00:00|5531.94|5531.94|5483.89|5483.89|5541.36|5541.36|5466.88|5466.88|0
1498172400000|2017-06-22 23:00:00|5455.83|5455.83|5470.78|5470.78|5482.67|5482.67|5445.43|5445.43|0
1498431600000|2017-06-25 23:00:00|5468.8|5468.8|5452.05|5452.05|5468.8|5468.8|5408.99|5408.99|0
1498518000000|2017-06-26 23:00:00|5432.38|5432.38|5378.13|5378.13|5440.69|5440.69|5373.47|5373.47|0
1498604400000|2017-06-27 23:00:00|5378.08|5378.08|5352.56|5352.56|5385.38|5385.38|5329.81|5329.81|0
1498690800000|2017-06-28 23:00:00|5341.99|5341.99|5279.4|5279.4|5341.99|5341.99|5259.98|5259.98|0
1498777200000|2017-06-29 23:00:00|5268.07|5268.07|5254.79|5254.79|5318.18|5318.18|5253.47|5253.47|0
1499036400000|2017-07-02 23:00:00|5269.26|5269.26|5259.8|5259.8|5276.4|5276.4|5223.07|5223.07|0
1499122800000|2017-07-03 23:00:00|5223.73|5223.73|5231.68|5231.68|5241.16|5241.16|5212.32|5212.32|0
1499209200000|2017-07-04 23:00:00|5235.67|5235.67|5247.07|5247.07|5277.09|5277.09|5222.06|5222.06|0
1499295600000|2017-07-05 23:00:00|5258.13|5258.13|5227.2|5227.2|5271.59|5271.59|5209.09|5209.09|0
1499382000000|2017-07-06 23:00:00|5222.18|5222.18|5289.58|5289.58|5294.44|5294.44|5215.6|5215.6|0
1499641200000|2017-07-09 23:00:00|5272.34|5272.34|5334.41|5334.41|5348.87|5348.87|5254.83|5254.83|0
1499727600000|2017-07-10 23:00:00|5315.54|5315.54|5282.13|5282.13|5318.71|5318.71|5236.36|5236.36|0
1499814000000|2017-07-11 23:00:00|5295.57|5295.57|5271.4|5271.4|5313.06|5313.06|5227.91|5227.91|0
1499900400000|2017-07-12 23:00:00|5258.24|5258.24|5276.42|5276.42|5297.52|5297.52|5243.14|5243.14|0
1499986800000|2017-07-13 23:00:00|5273|5273|5225.04|5225.04|5280.81|5280.81|5217.79|5217.79|0
1500246000000|2017-07-16 23:00:00|5242.87|5242.87|5251.68|5251.68|5261.84|5261.84|5200.29|5200.29|0
1500332400000|2017-07-17 23:00:00|5242.97|5242.97|5255.87|5255.87|5272.77|5272.77|5234|5234|0
1500418800000|2017-07-18 23:00:00|5246.1|5246.1|5249.04|5249.04|5269.55|5269.55|5215.88|5215.88|0
1500505200000|2017-07-19 23:00:00|5264.49|5264.49|5249.39|5249.39|5283.71|5283.71|5238.01|5238.01|0
1500591600000|2017-07-20 23:00:00|5244.65|5244.65|5221.06|5221.06|5282.94|5282.94|5194.12|5194.12|0
1500850800000|2017-07-23 23:00:00|5243.55|5243.55|5210.38|5210.38|5266.7|5266.7|5198.25|5198.25|0
1500937200000|2017-07-24 23:00:00|5251.22|5251.22|5238.07|5238.07|5266.28|5266.28|5235.42|5235.42|0
1501023600000|2017-07-25 23:00:00|5249.54|5249.54|5229.34|5229.34|5263.02|5263.02|5226.16|5226.16|0
1501110000000|2017-07-26 23:00:00|5233.85|5233.85|5276.84|5276.84|5283.77|5283.77|5233.85|5233.85|0
1501196400000|2017-07-27 23:00:00|5266.98|5266.98|5249.41|5249.41|5268.82|5268.82|5235.41|5235.41|0
1501455600000|2017-07-30 23:00:00|5188.24|5188.24|5170.72|5170.72|5223.65|5223.65|5160.63|5160.63|0
1501542000000|2017-07-31 23:00:00|5243.83|5243.83|5371.76|5371.76|5415.51|5415.51|5243.83|5243.83|0
1501628400000|2017-08-01 23:00:00|5412.71|5412.71|5217.22|5217.22|5433.44|5433.44|5206.85|5206.85|0
1501714800000|2017-08-02 23:00:00|5242.84|5242.84|5269.03|5269.03|5292.15|5292.15|5217.35|5217.35|0
1501801200000|2017-08-03 23:00:00|5233.17|5233.17|5267.28|5267.28|5279.53|5279.53|5222.41|5222.41|0
1502060400000|2017-08-06 23:00:00|5313.64|5313.64|5223.49|5223.49|5315.48|5315.48|5216.77|5216.77|0
1502146800000|2017-08-07 23:00:00|5197.25|5197.25|5184.34|5184.34|5220.76|5220.76|5178.96|5178.96|0
1502233200000|2017-08-08 23:00:00|5140.55|5140.55|5191.39|5191.39|5194.87|5194.87|5129.05|5129.05|0
1502319600000|2017-08-09 23:00:00|5197.39|5197.39|5149.22|5149.22|5215.87|5215.87|5146.41|5146.41|0
1502406000000|2017-08-10 23:00:00|5119.79|5119.79|5127.51|5127.51|5132.75|5132.75|5102.33|5102.33|0
1502665200000|2017-08-13 23:00:00|5133.79|5133.79|5120.42|5120.42|5143.83|5143.83|5104.85|5104.85|0
1502751600000|2017-08-14 23:00:00|5169.8|5169.8|5188.94|5188.94|5205.75|5205.75|5146.24|5146.24|0
1502838000000|2017-08-15 23:00:00|5218.46|5218.46|5204.99|5204.99|5224.45|5224.45|5184.3|5184.3|0
1502924400000|2017-08-16 23:00:00|5203.42|5203.42|5185.5|5185.5|5229.78|5229.78|5167.28|5167.28|0
1503010800000|2017-08-17 23:00:00|5131.28|5131.28|5111.04|5111.04|5148.28|5148.28|5095.81|5095.81|0
1503270000000|2017-08-20 23:00:00|5102.47|5102.47|5113.78|5113.78|5125.87|5125.87|5091.56|5091.56|0
1503356400000|2017-08-21 23:00:00|5144.88|5144.88|5195.09|5195.09|5195.09|5195.09|5137.51|5137.51|0
1503442800000|2017-08-22 23:00:00|5189.04|5189.04|5184.6|5184.6|5199.43|5199.43|5165.76|5165.76|0
1503529200000|2017-08-23 23:00:00|5178.12|5178.12|5212.93|5212.93|5236.31|5236.31|5177.1|5177.1|0
1503615600000|2017-08-24 23:00:00|5205.93|5205.93|5184.42|5184.42|5222.3|5222.3|5178.6|5178.6|0
1503961200000|2017-08-28 23:00:00|5128.03|5128.03|5126.65|5126.65|5134.32|5134.32|5091|5091|0
1504047600000|2017-08-29 23:00:00|5158.3|5158.3|5216.82|5216.82|5216.89|5216.89|5157.62|5157.62|0
1504134000000|2017-08-30 23:00:00|5222.62|5222.62|5247.59|5247.59|5257.9|5257.9|5215.13|5215.13|0
1504220400000|2017-08-31 23:00:00|5240.78|5240.78|5269.61|5269.61|5282.15|5282.15|5240.78|5240.78|0
1504479600000|2017-09-03 23:00:00|5246.67|5246.67|5231.26|5231.26|5254.99|5254.99|5209.87|5209.87|0
1504566000000|2017-09-04 23:00:00|5233.31|5233.31|5226.54|5226.54|5247.83|5247.83|5198.41|5198.41|0
1504652400000|2017-09-05 23:00:00|5176.68|5176.68|5127.96|5127.96|5181.82|5181.82|5125.33|5125.33|0
1504738800000|2017-09-06 23:00:00|5122.09|5122.09|5124.68|5124.68|5132.47|5132.47|5099.56|5099.56|0
1504825200000|2017-09-07 23:00:00|5115.43|5115.43|5149.08|5149.08|5163.21|5163.21|5097.64|5097.64|0
1505084400000|2017-09-10 23:00:00|5168.91|5168.91|5162.17|5162.17|5206.53|5206.53|5158.42|5158.42|0
1505170800000|2017-09-11 23:00:00|5148.05|5148.05|5155.35|5155.35|5173.15|5173.15|5141.75|5141.75|0
1505257200000|2017-09-12 23:00:00|5103.69|5103.69|5146.15|5146.15|5156.55|5156.55|5100.93|5100.93|0
1505343600000|2017-09-13 23:00:00|5128.33|5128.33|5148.78|5148.78|5173.4|5173.4|5100.92|5100.92|0
1505430000000|2017-09-14 23:00:00|5132.35|5132.35|5105|5105|5171.45|5171.45|5079.85|5079.85|0
1505689200000|2017-09-17 23:00:00|5194.67|5194.67|5220.78|5220.78|5230.96|5230.96|5175.71|5175.71|0
1505775600000|2017-09-18 23:00:00|5226.33|5226.33|5246.25|5246.25|5255.21|5255.21|5221.89|5221.89|0
1505862000000|2017-09-19 23:00:00|5255.77|5255.77|5255.73|5255.73|5280.37|5280.37|5242.87|5242.87|0
1505948400000|2017-09-20 23:00:00|5266.33|5266.33|5242.54|5242.54|5273.83|5273.83|5214.58|5214.58|0
1506034800000|2017-09-21 23:00:00|5230.51|5230.51|5276.87|5276.87|5288.74|5288.74|5219.65|5219.65|0
1506294000000|2017-09-24 23:00:00|5260.62|5260.62|5278.51|5278.51|5286.72|5286.72|5250.21|5250.21|0
1506380400000|2017-09-25 23:00:00|5224.44|5224.44|5239.68|5239.68|5261.24|5261.24|5192.85|5192.85|0
1506466800000|2017-09-26 23:00:00|5246.97|5246.97|5213.89|5213.89|5252.63|5252.63|5204.2|5204.2|0
1506553200000|2017-09-27 23:00:00|5246.27|5246.27|5284.41|5284.41|5289.23|5289.23|5236.8|5236.8|0
1506639600000|2017-09-28 23:00:00|5338.76|5338.76|5306.33|5306.33|5348.1|5348.1|5280.05|5280.05|0
1506898800000|2017-10-01 23:00:00|5301|5301|5325.39|5325.39|5340.41|5340.41|5301|5301|0
1506985200000|2017-10-02 23:00:00|5299.84|5299.84|5330.16|5330.16|5342.59|5342.59|5296.54|5296.54|0
1507071600000|2017-10-03 23:00:00|5351.58|5351.58|5345.64|5345.64|5355.12|5355.12|5320.74|5320.74|0
1507158000000|2017-10-04 23:00:00|5333.52|5333.52|5310.14|5310.14|5346.5|5346.5|5286.39|5286.39|0
1507244400000|2017-10-05 23:00:00|5332.11|5332.11|5315.84|5315.84|5343.02|5343.02|5311.57|5311.57|0
1507503600000|2017-10-08 23:00:00|5306.32|5306.32|5336.65|5336.65|5336.65|5336.65|5292.72|5292.72|0
1507590000000|2017-10-09 23:00:00|5314.86|5314.86|5313.85|5313.85|5317.81|5317.81|5267.15|5267.15|0
1507676400000|2017-10-10 23:00:00|5285.49|5285.49|5304.17|5304.17|5320.46|5320.46|5283.36|5283.36|0
1507762800000|2017-10-11 23:00:00|5297.86|5297.86|5330.37|5330.37|5335.29|5335.29|5297.86|5297.86|0
1507849200000|2017-10-12 23:00:00|5304.49|5304.49|5302.09|5302.09|5312.52|5312.52|5278.35|5278.35|0
1508108400000|2017-10-15 23:00:00|5281.04|5281.04|5263.55|5263.55|5288.62|5288.62|5242.91|5242.91|0
1508194800000|2017-10-16 23:00:00|5253.36|5253.36|5278.11|5278.11|5282.47|5282.47|5235.54|5235.54|0
1508281200000|2017-10-17 23:00:00|5269.57|5269.57|5327.41|5327.41|5331.67|5331.67|5262.72|5262.72|0
1508367600000|2017-10-18 23:00:00|5283.42|5283.42|5242.73|5242.73|5286.25|5286.25|5236.81|5236.81|0
1508454000000|2017-10-19 23:00:00|5259.25|5259.25|5232.87|5232.87|5267.62|5267.62|5222.13|5222.13|0
1508713200000|2017-10-22 23:00:00|5243.49|5243.49|5261.07|5261.07|5270.03|5270.03|5238.18|5238.18|0
1508799600000|2017-10-23 23:00:00|5253.16|5253.16|5258.13|5258.13|5265.33|5265.33|5241.83|5241.83|0
1508886000000|2017-10-24 23:00:00|5223.23|5223.23|5219.44|5219.44|5246.69|5246.69|5208.86|5208.86|0
1508972400000|2017-10-25 23:00:00|5236.18|5236.18|5241.25|5241.25|5251.79|5251.79|5222.03|5222.03|0
1509058800000|2017-10-26 23:00:00|5250.61|5250.61|5302.28|5302.28|5312.81|5312.81|5249.63|5249.63|0
1509321600000|2017-10-30 00:00:00|5291.68|5291.68|5330.91|5330.91|5343.82|5343.82|5272.75|5272.75|0
1509408000000|2017-10-31 00:00:00|5318.41|5318.41|5318.51|5318.51|5322.8|5322.8|5290.18|5290.18|0
1509494400000|2017-11-01 00:00:00|5320.03|5320.03|5260.3|5260.3|5342|5342|5260.3|5260.3|0
1509580800000|2017-11-02 00:00:00|5263.08|5263.08|5270.91|5270.91|5285.03|5285.03|5254.55|5254.55|0
1509667200000|2017-11-03 00:00:00|5283.57|5283.57|5333.07|5333.07|5338.67|5338.67|5283.09|5283.09|0
1509926400000|2017-11-06 00:00:00|5323.43|5323.43|5308.02|5308.02|5339.91|5339.91|5302.83|5302.83|0
1510012800000|2017-11-07 00:00:00|5298.45|5298.45|5270.92|5270.92|5300.34|5300.34|5251.38|5251.38|0
1510099200000|2017-11-08 00:00:00|5251.77|5251.77|5176.31|5176.31|5251.77|5251.77|5163.99|5163.99|0
1510185600000|2017-11-09 00:00:00|5146.09|5146.09|5096.21|5096.21|5158.33|5158.33|5084.54|5084.54|0
1510272000000|2017-11-10 00:00:00|5056.15|5056.15|5016.61|5016.61|5061.41|5061.41|5011.25|5011.25|0
1510531200000|2017-11-13 00:00:00|4884.78|4884.78|4855.65|4855.65|4896.02|4896.02|4840.24|4840.24|0
1510617600000|2017-11-14 00:00:00|4861.21|4861.21|4857.94|4857.94|4900.8|4900.8|4843.9|4843.9|0
1510704000000|2017-11-15 00:00:00|4879.68|4879.68|4869.51|4869.51|4893.62|4893.62|4856.9|4856.9|0
1510790400000|2017-11-16 00:00:00|4854.83|4854.83|4843.69|4843.69|4860.23|4860.23|4822.36|4822.36|0
1510876800000|2017-11-17 00:00:00|4830.95|4830.95|4804.35|4804.35|4848.03|4848.03|4790.3|4790.3|0
1511136000000|2017-11-20 00:00:00|4800.93|4800.93|4850.72|4850.72|4874.54|4874.54|4795.32|4795.32|0
1511222400000|2017-11-21 00:00:00|4835|4835|4832.22|4832.22|4851.73|4851.73|4807.98|4807.98|0
1511308800000|2017-11-22 00:00:00|4859.49|4859.49|4845.88|4845.88|4885.77|4885.77|4844.63|4844.63|0
1511395200000|2017-11-23 00:00:00|4839.32|4839.32|4845.47|4845.47|4861.97|4861.97|4833.54|4833.54|0
1511481600000|2017-11-24 00:00:00|4847.92|4847.92|4828.87|4828.87|4848.15|4848.15|4822.92|4822.92|0
1511740800000|2017-11-27 00:00:00|4813.07|4813.07|4831.09|4831.09|4852.42|4852.42|4799.44|4799.44|0
1511827200000|2017-11-28 00:00:00|4805.52|4805.52|4838.6|4838.6|4844.73|4844.73|4799.97|4799.97|0
1511913600000|2017-11-29 00:00:00|4843.47|4843.47|4808.1|4808.1|4850.63|4850.63|4797.13|4797.13|0
1512000000000|2017-11-30 00:00:00|4856.76|4856.76|4803|4803|4870.91|4870.91|4798.9|4798.9|0
1512086400000|2017-12-01 00:00:00|4805.44|4805.44|4772.9|4772.9|4831.79|4831.79|4769.92|4769.92|0
1512345600000|2017-12-04 00:00:00|4835.34|4835.34|4800.55|4800.55|4863.31|4863.31|4778.63|4778.63|0
1512432000000|2017-12-05 00:00:00|4811.33|4811.33|4782.62|4782.62|4837.92|4837.92|4776.6|4776.6|0
1512518400000|2017-12-06 00:00:00|4754.88|4754.88|4824.74|4824.74|4841.43|4841.43|4749.63|4749.63|0
1512604800000|2017-12-07 00:00:00|4820.41|4820.41|4783.18|4783.18|4835.37|4835.37|4772.62|4772.62|0
1512691200000|2017-12-08 00:00:00|4785.76|4785.76|4797.44|4797.44|4805.32|4805.32|4774.31|4774.31|0
1512950400000|2017-12-11 00:00:00|4838.35|4838.35|4774.36|4774.36|4838.53|4838.53|4771.79|4771.79|0
1513036800000|2017-12-12 00:00:00|4787.16|4787.16|4777.85|4777.85|4795.17|4795.17|4769.22|4769.22|0
1513123200000|2017-12-13 00:00:00|4780.07|4780.07|4826.67|4826.67|4836.3|4836.3|4776.02|4776.02|0
1513209600000|2017-12-14 00:00:00|4786.78|4786.78|4780.73|4780.73|4805.42|4805.42|4774.28|4774.28|0
1513296000000|2017-12-15 00:00:00|4760.34|4760.34|4770.47|4770.47|4800.6|4800.6|4756.11|4756.11|0
1513555200000|2017-12-18 00:00:00|4830.94|4830.94|4852.46|4852.46|4859.79|4859.79|4830.63|4830.63|0
1513641600000|2017-12-19 00:00:00|4872.45|4872.45|4865.53|4865.53|4889.41|4889.41|4855.46|4855.46|0
1513728000000|2017-12-20 00:00:00|4854.06|4854.06|4868.78|4868.78|4886.13|4886.13|4838.42|4838.42|0
1513814400000|2017-12-21 00:00:00|4862.91|4862.91|4874.64|4874.64|4887.61|4887.61|4849.65|4849.65|0
1513900800000|2017-12-22 00:00:00|4881.52|4881.52|4893.24|4893.24|4914.85|4914.85|4871.8|4871.8|0
1514332800000|2017-12-27 00:00:00|4876.34|4876.34|4880.09|4880.09|4889.41|4889.41|4850.54|4850.54|0
1514419200000|2017-12-28 00:00:00|4882.57|4882.57|4870.96|4870.96|4886.41|4886.41|4862|4862|0
1514505600000|2017-12-29 00:00:00|4882|4882|4904.62|4904.62|4904.62|4904.62|4869.65|4869.65|0
1514851200000|2018-01-02 00:00:00|4873.12|4873.12|4877.2|4877.2|4895.95|4895.95|4835.17|4835.17|0
1514937600000|2018-01-03 00:00:00|4896.57|4896.57|4906.5|4906.5|4909.45|4909.45|4875.32|4875.32|0
1515024000000|2018-01-04 00:00:00|4902.02|4902.02|4925.34|4925.34|4939.32|4939.32|4898.27|4898.27|0
1515110400000|2018-01-05 00:00:00|4886.16|4886.16|4907.91|4907.91|4914.32|4914.32|4866.52|4866.52|0
1515369600000|2018-01-08 00:00:00|4930.15|4930.15|4917.37|4917.37|4960.45|4960.45|4910.6|4910.6|0
1515456000000|2018-01-09 00:00:00|4908.11|4908.11|4912.89|4912.89|4916.72|4916.72|4891.68|4891.68|0
1515542400000|2018-01-10 00:00:00|4922.98|4922.98|4862.15|4862.15|4925.81|4925.81|4858.62|4858.62|0
1515628800000|2018-01-11 00:00:00|4898.95|4898.95|4952.76|4952.76|4959|4959|4883.13|4883.13|0
1515715200000|2018-01-12 00:00:00|5002.96|5002.96|5013.38|5013.38|5028.14|5028.14|4970.1|4970.1|0
1515974400000|2018-01-15 00:00:00|5021.53|5021.53|5004|5004|5021.7|5021.7|4997.65|4997.65|0
1516060800000|2018-01-16 00:00:00|5020.64|5020.64|5001.67|5001.67|5035.89|5035.89|4997.94|4997.94|0
1516147200000|2018-01-17 00:00:00|5029.8|5029.8|5109.56|5109.56|5175.92|5175.92|4999.01|4999.01|0
1516233600000|2018-01-18 00:00:00|5104.96|5104.96|5040.06|5040.06|5108.61|5108.61|5034.94|5034.94|0
1516320000000|2018-01-19 00:00:00|5048.85|5048.85|5065.32|5065.32|5100.29|5100.29|5044.64|5044.64|0
1516579200000|2018-01-22 00:00:00|5048.26|5048.26|4995.75|4995.75|5049.92|5049.92|4995.75|4995.75|0
1516665600000|2018-01-23 00:00:00|4997.58|4997.58|5001.17|5001.17|5010.35|5010.35|4956.14|4956.14|0
1516752000000|2018-01-24 00:00:00|4975.93|4975.93|4908.11|4908.11|4975.93|4975.93|4895.55|4895.55|0
1516838400000|2018-01-25 00:00:00|4874.51|4874.51|4858.02|4858.02|4899.8|4899.8|4839.95|4839.95|0
1516924800000|2018-01-26 00:00:00|4867.15|4867.15|4945.01|4945.01|4948.05|4948.05|4862.69|4862.69|0
1517184000000|2018-01-29 00:00:00|4985.2|4985.2|5005.15|5005.15|5034.55|5034.55|4974.51|4974.51|0
1517270400000|2018-01-30 00:00:00|5016.42|5016.42|4956.37|4956.37|5031.89|5031.89|4941.79|4941.79|0
1517356800000|2018-01-31 00:00:00|4978.9|4978.9|5006.37|5006.37|5038.06|5038.06|4977.47|4977.47|0
1517443200000|2018-02-01 00:00:00|5017.33|5017.33|4977.34|4977.34|5026.14|5026.14|4966.51|4966.51|0
1517529600000|2018-02-02 00:00:00|4999.14|4999.14|4927.89|4927.89|5009.14|5009.14|4926.1|4926.1|0
1517788800000|2018-02-05 00:00:00|4856.67|4856.67|4851.54|4851.54|4874.11|4874.11|4828.33|4828.33|0
1517875200000|2018-02-06 00:00:00|4715.08|4715.08|4707.64|4707.64|4762.77|4762.77|4703.75|4703.75|0
1517961600000|2018-02-07 00:00:00|4731.86|4731.86|4798.06|4798.06|4818.67|4818.67|4721.38|4721.38|0
1518048000000|2018-02-08 00:00:00|4804.53|4804.53|4752.03|4752.03|4829.45|4829.45|4750.92|4750.92|0
1518134400000|2018-02-09 00:00:00|4748.01|4748.01|4688.31|4688.31|4778.87|4778.87|4687.03|4687.03|0
1518393600000|2018-02-12 00:00:00|4759.72|4759.72|4756.98|4756.98|4777.69|4777.69|4739.4|4739.4|0
1518480000000|2018-02-13 00:00:00|4758.96|4758.96|4769.45|4769.45|4789.62|4789.62|4758.17|4758.17|0
1518566400000|2018-02-14 00:00:00|4774.27|4774.27|4783.08|4783.08|4809.04|4809.04|4740.17|4740.17|0
1518652800000|2018-02-15 00:00:00|4814.42|4814.42|4915.9|4915.9|4915.95|4915.95|4814.42|4814.42|0
1518739200000|2018-02-16 00:00:00|4928.09|4928.09|4935.72|4935.72|4951.21|4951.21|4911.7|4911.7|0
1518998400000|2018-02-19 00:00:00|4934.81|4934.81|4902.1|4902.1|4942.76|4942.76|4893.29|4893.29|0
1519084800000|2018-02-20 00:00:00|4945.65|4945.65|4956.66|4956.66|4964.24|4964.24|4923.84|4923.84|0
1519171200000|2018-02-21 00:00:00|4907.61|4907.61|4983.94|4983.94|4983.94|4983.94|4905.12|4905.12|0
1519257600000|2018-02-22 00:00:00|4930.01|4930.01|4911.08|4911.08|4944.58|4944.58|4837.7|4837.7|0
1519344000000|2018-02-23 00:00:00|4861.39|4861.39|4815.81|4815.81|4862.22|4862.22|4776.05|4776.05|0
1519603200000|2018-02-26 00:00:00|4843.11|4843.11|4883.56|4883.56|4902.91|4902.91|4832.15|4832.15|0
1519689600000|2018-02-27 00:00:00|4864.69|4864.69|4849.75|4849.75|4884.34|4884.34|4827.1|4827.1|0
1519776000000|2018-02-28 00:00:00|4837.65|4837.65|4860.56|4860.56|4903.76|4903.76|4833.82|4833.82|0
1519862400000|2018-03-01 00:00:00|4853.67|4853.67|4848.01|4848.01|4918.52|4918.52|4816.6|4816.6|0
1519948800000|2018-03-02 00:00:00|4793.76|4793.76|4811.31|4811.31|4832.82|4832.82|4784.02|4784.02|0
1520208000000|2018-03-05 00:00:00|4757.87|4757.87|4795.43|4795.43|4811.06|4811.06|4751.96|4751.96|0
1520294400000|2018-03-06 00:00:00|4846.58|4846.58|4889.9|4889.9|4927.86|4927.86|4839.44|4839.44|0
1520380800000|2018-03-07 00:00:00|5083.7|5083.7|5071.32|5071.32|5153.8|5153.8|5066.56|5066.56|0
1520467200000|2018-03-08 00:00:00|5131.41|5131.41|5106.37|5106.37|5131.41|5131.41|5052.96|5052.96|0
1520553600000|2018-03-09 00:00:00|5080.18|5080.18|5157.8|5157.8|5181.15|5181.15|5057.27|5057.27|0
1520812800000|2018-03-12 00:00:00|5174.46|5174.46|5108.29|5108.29|5200.08|5200.08|5102.99|5102.99|0
1520899200000|2018-03-13 00:00:00|5091.6|5091.6|5020.57|5020.57|5107.56|5107.56|5009.59|5009.59|0
1520985600000|2018-03-14 00:00:00|5004.29|5004.29|5013.91|5013.91|5044.64|5044.64|4991.56|4991.56|0
1521072000000|2018-03-15 00:00:00|5017.72|5017.72|5048.89|5048.89|5065.98|5065.98|5005.25|5005.25|0
1521158400000|2018-03-16 00:00:00|5037.98|5037.98|5019.43|5019.43|5068.53|5068.53|5018.3|5018.3|0
1521417600000|2018-03-19 00:00:00|5009.94|5009.94|4982.84|4982.84|5009.96|5009.96|4971.31|4971.31|0
1521504000000|2018-03-20 00:00:00|5005.86|5005.86|5016.1|5016.1|5037.61|5037.61|4991.04|4991.04|0
1521590400000|2018-03-21 00:00:00|5001.1|5001.1|4973.98|4973.98|5001.47|5001.47|4963.28|4963.28|0
1521676800000|2018-03-22 00:00:00|4949.38|4949.38|4881.77|4881.77|4961.64|4961.64|4864.86|4864.86|0
1521763200000|2018-03-23 00:00:00|4850.46|4850.46|4819.97|4819.97|4879.57|4879.57|4800.92|4800.92|0
1522018800000|2018-03-25 23:00:00|4826.26|4826.26|4815.14|4815.14|4867.87|4867.87|4800.17|4800.17|0
1522105200000|2018-03-26 23:00:00|4901.85|4901.85|4879.33|4879.33|4925.72|4925.72|4854.07|4854.07|0
1522191600000|2018-03-27 23:00:00|4829.88|4829.88|4883.87|4883.87|4903.87|4903.87|4823.35|4823.35|0
1522278000000|2018-03-28 23:00:00|4910.59|4910.59|4923.51|4923.51|4947.06|4947.06|4897.57|4897.57|0
1522710000000|2018-04-02 23:00:00|4844.54|4844.54|4845.88|4845.88|4876.4|4876.4|4820.49|4820.49|0
1522796400000|2018-04-03 23:00:00|4826.65|4826.65|4798.6|4798.6|4833.68|4833.68|4764.47|4764.47|0
1522882800000|2018-04-04 23:00:00|4877.74|4877.74|4945.81|4945.81|4949.51|4949.51|4874.15|4874.15|0
1522969200000|2018-04-05 23:00:00|4924.61|4924.61|4961.33|4961.33|4981.62|4981.62|4917.06|4917.06|0
1523228400000|2018-04-08 23:00:00|5007.25|5007.25|4980.8|4980.8|5028.77|5028.77|4980.27|4980.27|0
1523314800000|2018-04-09 23:00:00|4999|4999|5021|5021|5024.65|5024.65|4979.31|4979.31|0
1523401200000|2018-04-10 23:00:00|5013.06|5013.06|4988.72|4988.72|5028.43|5028.43|4970.71|4970.71|0
1523487600000|2018-04-11 23:00:00|4980.8|4980.8|4959.63|4959.63|4983.84|4983.84|4936.55|4936.55|0
1523574000000|2018-04-12 23:00:00|4953.45|4953.45|4950.92|4950.92|4986.71|4986.71|4937.35|4937.35|0
1523833200000|2018-04-15 23:00:00|4964.21|4964.21|4998.74|4998.74|5019.76|5019.76|4963.74|4963.74|0
1523919600000|2018-04-16 23:00:00|4966.62|4966.62|4970.87|4970.87|4979.79|4979.79|4924.62|4924.62|0
1524006000000|2018-04-17 23:00:00|4968.73|4968.73|4984.09|4984.09|5010.33|5010.33|4958.49|4958.49|0
1524092400000|2018-04-18 23:00:00|4961.84|4961.84|4968.74|4968.74|4973.32|4973.32|4930.81|4930.81|0
1524178800000|2018-04-19 23:00:00|4964.87|4964.87|4998.26|4998.26|5003.74|5003.74|4954.23|4954.23|0
1524438000000|2018-04-22 23:00:00|4991.98|4991.98|4993.54|4993.54|4995.08|4995.08|4968.71|4968.71|0
1524524400000|2018-04-23 23:00:00|5034.09|5034.09|5039.26|5039.26|5061.44|5061.44|5022.61|5022.61|0
1524610800000|2018-04-24 23:00:00|5001.76|5001.76|4994.73|4994.73|5003.24|5003.24|4968.56|4968.56|0
1524697200000|2018-04-25 23:00:00|5030.76|5030.76|5004.98|5004.98|5036.36|5036.36|4961.8|4961.8|0
1524783600000|2018-04-26 23:00:00|5006.43|5006.43|5014.55|5014.55|5014.55|5014.55|4989.7|4989.7|0
1525042800000|2018-04-29 23:00:00|5026.69|5026.69|5003.96|5003.96|5044.57|5044.57|5001.57|5001.57|0
1525129200000|2018-04-30 23:00:00|5035.92|5035.92|5025.46|5025.46|5052.86|5052.86|5019.17|5019.17|0
1525215600000|2018-05-01 23:00:00|5036.3|5036.3|5049.46|5049.46|5056.26|5056.26|5025.38|5025.38|0
1525302000000|2018-05-02 23:00:00|5015.15|5015.15|5013.31|5013.31|5035.28|5035.28|5010.12|5010.12|0
1525388400000|2018-05-03 23:00:00|5049|5049|5035.67|5035.67|5069.39|5069.39|5030.28|5030.28|0
1525734000000|2018-05-07 23:00:00|5029.34|5029.34|5048.36|5048.36|5054.98|5054.98|5016.14|5016.14|0
1525820400000|2018-05-08 23:00:00|5055.81|5055.81|5034.56|5034.56|5061.54|5061.54|5027.04|5027.04|0
1525906800000|2018-05-09 23:00:00|5054.53|5054.53|5046.52|5046.52|5059.14|5059.14|5031.65|5031.65|0
1525993200000|2018-05-10 23:00:00|5043.6|5043.6|5128.72|5128.72|5141.7|5141.7|5021.43|5021.43|0
1526252400000|2018-05-13 23:00:00|5137.23|5137.23|5089.82|5089.82|5142.14|5142.14|5080.39|5080.39|0
1526338800000|2018-05-14 23:00:00|5109.55|5109.55|5153.79|5153.79|5174.42|5174.42|5108.72|5108.72|0
1526425200000|2018-05-15 23:00:00|5141.88|5141.88|5156.76|5156.76|5167.29|5167.29|5114.46|5114.46|0
1526511600000|2018-05-16 23:00:00|5159.52|5159.52|5180.15|5180.15|5189.24|5189.24|5136.42|5136.42|0
1526598000000|2018-05-17 23:00:00|5193.72|5193.72|5224.03|5224.03|5230.44|5230.44|5164.46|5164.46|0
1526857200000|2018-05-20 23:00:00|5244.18|5244.18|5277.49|5277.49|5278.79|5278.79|5225.83|5225.83|0
1526943600000|2018-05-21 23:00:00|5271.04|5271.04|5263.63|5263.63|5293.94|5293.94|5261.61|5261.61|0
1527030000000|2018-05-22 23:00:00|5248.27|5248.27|5223.23|5223.23|5256.52|5256.52|5206.36|5206.36|0
1527116400000|2018-05-23 23:00:00|5250.2|5250.2|5254.25|5254.25|5267.16|5267.16|5232.56|5232.56|0
1527202800000|2018-05-24 23:00:00|5253.39|5253.39|5229.08|5229.08|5253.77|5253.77|5206.48|5206.48|0
1527548400000|2018-05-28 23:00:00|5168.31|5168.31|5154.29|5154.29|5179.02|5179.02|5140.91|5140.91|0
1527634800000|2018-05-29 23:00:00|5139.88|5139.88|5147.2|5147.2|5179.11|5179.11|5135.87|5135.87|0
1527721200000|2018-05-30 23:00:00|5162.82|5162.82|5183.98|5183.98|5231.1|5231.1|5156.38|5156.38|0
1527807600000|2018-05-31 23:00:00|5223.96|5223.96|5256.81|5256.81|5277.31|5277.31|5217.47|5217.47|0
1528066800000|2018-06-03 23:00:00|5284.13|5284.13|5258.31|5258.31|5295.27|5295.27|5245.1|5245.1|0
1528153200000|2018-06-04 23:00:00|5261.87|5261.87|5233.95|5233.95|5267.73|5267.73|5214.78|5214.78|0
1528239600000|2018-06-05 23:00:00|5220.27|5220.27|5243.41|5243.41|5262|5262|5219.75|5219.75|0
1528326000000|2018-06-06 23:00:00|5247.09|5247.09|5231.59|5231.59|5295.8|5295.8|5228.51|5228.51|0
1528412400000|2018-06-07 23:00:00|5235|5235|5231.24|5231.24|5265.05|5265.05|5186.21|5186.21|0
1528671600000|2018-06-10 23:00:00|5241.85|5241.85|5259.41|5259.41|5264.63|5264.63|5211.6|5211.6|0
1528758000000|2018-06-11 23:00:00|5255.33|5255.33|5252.06|5252.06|5283.38|5283.38|5243.12|5243.12|0
1528844400000|2018-06-12 23:00:00|5246.62|5246.62|5215.53|5215.53|5269.11|5269.11|5209.59|5209.59|0
1528930800000|2018-06-13 23:00:00|5216.56|5216.56|5362.48|5362.48|5368.67|5368.67|5216.56|5216.56|0
1529017200000|2018-06-14 23:00:00|5355.35|5355.35|5448.54|5448.54|5599.82|5599.82|5347.71|5347.71|0
1529276400000|2018-06-17 23:00:00|5426.41|5426.41|5391.42|5391.42|5446.53|5446.53|5345.87|5345.87|0
1529362800000|2018-06-18 23:00:00|5368.72|5368.72|5340.51|5340.51|5369.46|5369.46|5319.22|5319.22|0
1529449200000|2018-06-19 23:00:00|5335.08|5335.08|5378.46|5378.46|5398.45|5398.45|5335.08|5335.08|0
1529535600000|2018-06-20 23:00:00|5376.07|5376.07|5296.21|5296.21|5415.33|5415.33|5278|5278|0
1529622000000|2018-06-21 23:00:00|5296.39|5296.39|5356.91|5356.91|5364.21|5364.21|5295.21|5295.21|0
1529881200000|2018-06-24 23:00:00|5328.17|5328.17|5231.72|5231.72|5338.35|5338.35|5231.72|5231.72|0
1529967600000|2018-06-25 23:00:00|5247.75|5247.75|5277.28|5277.28|5288.68|5288.68|5232.48|5232.48|0
1530054000000|2018-06-26 23:00:00|5248.13|5248.13|5357.39|5357.39|5370.23|5370.23|5243.37|5243.37|0
1530140400000|2018-06-27 23:00:00|5374.67|5374.67|5401.37|5401.37|5424.85|5424.85|5357.08|5357.08|0
1530226800000|2018-06-28 23:00:00|5512.43|5512.43|5545.6|5545.6|5558.62|5558.62|5493.56|5493.56|0
1530486000000|2018-07-01 23:00:00|5497.48|5497.48|5498.64|5498.64|5533.75|5533.75|5455.49|5455.49|0
1530572400000|2018-07-02 23:00:00|5524.38|5524.38|5513.62|5513.62|5526.44|5526.44|5481.46|5481.46|0
1530658800000|2018-07-03 23:00:00|5474.92|5474.92|5502.05|5502.05|5507.47|5507.47|5472.01|5472.01|0
1530745200000|2018-07-04 23:00:00|5519.93|5519.93|5526.3|5526.3|5531.28|5531.28|5500.42|5500.42|0
1530831600000|2018-07-05 23:00:00|5514.75|5514.75|5545.76|5545.76|5548.22|5548.22|5509.83|5509.83|0
1531090800000|2018-07-08 23:00:00|5591.85|5591.85|5578.16|5578.16|5591.99|5591.99|5553.49|5553.49|0
1531177200000|2018-07-09 23:00:00|5584.72|5584.72|5617.68|5617.68|5641.56|5641.56|5564.33|5564.33|0
1531263600000|2018-07-10 23:00:00|5554.47|5554.47|5613.43|5613.43|5631.21|5631.21|5544.01|5544.01|0
1531350000000|2018-07-11 23:00:00|5605.4|5605.4|5680.56|5680.56|5691.44|5691.44|5602.38|5602.38|0
1531436400000|2018-07-12 23:00:00|5721.04|5721.04|5697.44|5697.44|5739.11|5739.11|5694.33|5694.33|0
1531695600000|2018-07-15 23:00:00|5720.49|5720.49|5678.99|5678.99|5754.8|5754.8|5668.91|5668.91|0
1531782000000|2018-07-16 23:00:00|5678.34|5678.34|5682.93|5682.93|5702.74|5702.74|5649.85|5649.85|0
1531868400000|2018-07-17 23:00:00|5708.75|5708.75|5706.63|5706.63|5739.18|5739.18|5692.32|5692.32|0
1531954800000|2018-07-18 23:00:00|5729.01|5729.01|5730.28|5730.28|5751.25|5751.25|5708.82|5708.82|0
1532041200000|2018-07-19 23:00:00|5706.81|5706.81|5713.01|5713.01|5741.33|5741.33|5658.73|5658.73|0
1532300400000|2018-07-22 23:00:00|5687.53|5687.53|5688.37|5688.37|5710.61|5710.61|5672.21|5672.21|0
1532386800000|2018-07-23 23:00:00|5672.83|5672.83|5697.47|5697.47|5728.23|5728.23|5654.02|5654.02|0
1532473200000|2018-07-24 23:00:00|5681.72|5681.72|5638.44|5638.44|5685.06|5685.06|5632.45|5632.45|0
1532559600000|2018-07-25 23:00:00|5615.35|5615.35|5615.25|5615.25|5635.35|5635.35|5583.67|5583.67|0
1532646000000|2018-07-26 23:00:00|5609.88|5609.88|5626.69|5626.69|5650.75|5650.75|5594.72|5594.72|0
1532905200000|2018-07-29 23:00:00|5594.34|5594.34|5640.47|5640.47|5661.32|5661.32|5582.94|5582.94|0
1532991600000|2018-07-30 23:00:00|5642.34|5642.34|5637.08|5637.08|5651.95|5651.95|5606.38|5606.38|0
1533078000000|2018-07-31 23:00:00|5633.12|5633.12|5535.98|5535.98|5640.22|5640.22|5525.97|5525.97|0
1533164400000|2018-08-01 23:00:00|5505.23|5505.23|5673.47|5673.47|5684.94|5684.94|5502.84|5502.84|0
1533250800000|2018-08-02 23:00:00|5678.28|5678.28|5725.96|5725.96|5745.93|5745.93|5667.6|5667.6|0
1533510000000|2018-08-05 23:00:00|5720.69|5720.69|5722.12|5722.12|5747.38|5747.38|5700.37|5700.37|0
1533596400000|2018-08-06 23:00:00|5692.09|5692.09|5712.21|5712.21|5751.34|5751.34|5667.04|5667.04|0
1533682800000|2018-08-07 23:00:00|5741.92|5741.92|5721.12|5721.12|5755.49|5755.49|5706.88|5706.88|0
1533769200000|2018-08-08 23:00:00|5689.41|5689.41|5680.75|5680.75|5699.73|5699.73|5654.43|5654.43|0
1533855600000|2018-08-09 23:00:00|5627.87|5627.87|5586.47|5586.47|5637.97|5637.97|5585.88|5585.88|0
1534114800000|2018-08-12 23:00:00|5630.6|5630.6|5587.91|5587.91|5631.48|5631.48|5579.08|5579.08|0
1534201200000|2018-08-13 23:00:00|5599.7|5599.7|5581.01|5581.01|5623.32|5623.32|5570.25|5570.25|0
1534287600000|2018-08-14 23:00:00|5575.35|5575.35|5491.51|5491.51|5586.93|5586.93|5482.72|5482.72|0
1534374000000|2018-08-15 23:00:00|5529.95|5529.95|5542.04|5542.04|5568.9|5568.9|5517.91|5517.91|0
1534460400000|2018-08-16 23:00:00|5529.46|5529.46|5546.19|5546.19|5550.08|5550.08|5514.23|5514.23|0
1534719600000|2018-08-19 23:00:00|5544.29|5544.29|5581.52|5581.52|5594.39|5594.39|5536.68|5536.68|0
1534806000000|2018-08-20 23:00:00|5560.77|5560.77|5550.98|5550.98|5577.32|5577.32|5543.28|5543.28|0
1534892400000|2018-08-21 23:00:00|5517.79|5517.79|5507.55|5507.55|5557.8|5557.8|5501.08|5501.08|0
1534978800000|2018-08-22 23:00:00|5505.1|5505.1|5472.13|5472.13|5510.74|5510.74|5469.28|5469.28|0
1535065200000|2018-08-23 23:00:00|5464.12|5464.12|5476.97|5476.97|5486.52|5486.52|5458.61|5458.61|0
1535410800000|2018-08-27 23:00:00|5499.44|5499.44|5528.97|5528.97|5535.63|5535.63|5478.52|5478.52|0
1535497200000|2018-08-28 23:00:00|5550.51|5550.51|5523.62|5523.62|5560.11|5560.11|5513.43|5513.43|0
1535583600000|2018-08-29 23:00:00|5489.14|5489.14|5490.02|5490.02|5509.75|5509.75|5472.26|5472.26|0
1535670000000|2018-08-30 23:00:00|5470.24|5470.24|5442.32|5442.32|5493.29|5493.29|5441.32|5441.32|0
1535929200000|2018-09-02 23:00:00|5469.58|5469.58|5483.84|5483.84|5490.73|5490.73|5452.8|5452.8|0
1536015600000|2018-09-03 23:00:00|5492.08|5492.08|5425.35|5425.35|5499.48|5499.48|5415.78|5415.78|0
1536102000000|2018-09-04 23:00:00|5413|5413|5363.48|5363.48|5421.56|5421.56|5351.75|5351.75|0
1536188400000|2018-09-05 23:00:00|5363.73|5363.73|5387.76|5387.76|5418.25|5418.25|5359.16|5359.16|0
1536274800000|2018-09-06 23:00:00|5429.83|5429.83|5412.78|5412.78|5433.45|5433.45|5364.8|5364.8|0
1536534000000|2018-09-09 23:00:00|5402.46|5402.46|5425.66|5425.66|5431.59|5431.59|5383.59|5383.59|0
1536620400000|2018-09-10 23:00:00|5423.14|5423.14|5428.81|5428.81|5433.77|5433.77|5392.75|5392.75|0
1536706800000|2018-09-11 23:00:00|5436.01|5436.01|5400.59|5400.59|5440.89|5440.89|5336.7|5336.7|0
1536793200000|2018-09-12 23:00:00|5384.5|5384.5|5346.12|5346.12|5393.09|5393.09|5343.54|5343.54|0
1536879600000|2018-09-13 23:00:00|5386.56|5386.56|5472.18|5472.18|5474.2|5474.2|5382.06|5382.06|0
1537138800000|2018-09-16 23:00:00|5444.19|5444.19|5482.94|5482.94|5492.03|5492.03|5434.81|5434.81|0
1537225200000|2018-09-17 23:00:00|5494.18|5494.18|5497.99|5497.99|5532.02|5532.02|5479.55|5479.55|0
1537311600000|2018-09-18 23:00:00|5506.96|5506.96|5537.76|5537.76|5569.71|5569.71|5500.4|5500.4|0
1537398000000|2018-09-19 23:00:00|5520.79|5520.79|5531.67|5531.67|5537.82|5537.82|5503.41|5503.41|0
1537484400000|2018-09-20 23:00:00|5560.19|5560.19|5508.15|5508.15|5561.49|5561.49|5499.31|5499.31|0
1537743600000|2018-09-23 23:00:00|5499.3|5499.3|5513.74|5513.74|5526.13|5526.13|5468.16|5468.16|0
1537830000000|2018-09-24 23:00:00|5497.71|5497.71|5496.71|5496.71|5517.3|5517.3|5480.74|5480.74|0
1537916400000|2018-09-25 23:00:00|5477.33|5477.33|5499.94|5499.94|5507.9|5507.9|5464.36|5464.36|0
1538002800000|2018-09-26 23:00:00|5494.7|5494.7|5461.09|5461.09|5525.72|5525.72|5459.91|5459.91|0
1538089200000|2018-09-27 23:00:00|5494.81|5494.81|5516.95|5516.95|5537.12|5537.12|5492.86|5492.86|0
1538348400000|2018-09-30 23:00:00|5478.19|5478.19|5502.05|5502.05|5521.6|5521.6|5462.41|5462.41|0
1538434800000|2018-10-01 23:00:00|5473.19|5473.19|5458.75|5458.75|5481.92|5481.92|5444.7|5444.7|0
1538521200000|2018-10-02 23:00:00|5459.14|5459.14|5443.92|5443.92|5476.86|5476.86|5430.81|5430.81|0
1538607600000|2018-10-03 23:00:00|5436.86|5436.86|5397.28|5397.28|5438.66|5438.66|5368.75|5368.75|0
1538694000000|2018-10-04 23:00:00|5415.32|5415.32|5380.78|5380.78|5423.71|5423.71|5362.8|5362.8|0
1538953200000|2018-10-07 23:00:00|5386.94|5386.94|5253.56|5253.56|5387.63|5387.63|5246.46|5246.46|0
1539039600000|2018-10-08 23:00:00|5260.26|5260.26|5260.94|5260.94|5276.49|5276.49|5227.34|5227.34|0
1539126000000|2018-10-09 23:00:00|5222.17|5222.17|5098.15|5098.15|5222.89|5222.89|5093.22|5093.22|0
1539212400000|2018-10-10 23:00:00|5029.6|5029.6|5005.32|5005.32|5067.51|5067.51|4992.59|4992.59|0
1539298800000|2018-10-11 23:00:00|5039.89|5039.89|5012.65|5012.65|5052.19|5052.19|4998.39|4998.39|0
1539558000000|2018-10-14 23:00:00|4965.95|4965.95|4890.3|4890.3|4967.97|4967.97|4878.43|4878.43|0
1539644400000|2018-10-15 23:00:00|4962.05|4962.05|5044.78|5044.78|5049.96|5049.96|4952.12|4952.12|0
1539730800000|2018-10-16 23:00:00|5052.34|5052.34|4978.21|4978.21|5053.23|5053.23|4961.62|4961.62|0
1539817200000|2018-10-17 23:00:00|4931.71|4931.71|4890.17|4890.17|4975.63|4975.63|4888.67|4888.67|0
1539903600000|2018-10-18 23:00:00|4883.3|4883.3|4841.28|4841.28|4899.79|4899.79|4824.43|4824.43|0
1540162800000|2018-10-21 23:00:00|4832.01|4832.01|4816.11|4816.11|4857.18|4857.18|4812.43|4812.43|0
1540249200000|2018-10-22 23:00:00|4774.2|4774.2|4753.94|4753.94|4774.2|4774.2|4710.29|4710.29|0
1540335600000|2018-10-23 23:00:00|4787.93|4787.93|4752.72|4752.72|4855.75|4855.75|4718.99|4718.99|0
1540422000000|2018-10-24 23:00:00|4742.47|4742.47|4875.15|4875.15|4875.15|4875.15|4737.73|4737.73|0
1540508400000|2018-10-25 23:00:00|4786.5|4786.5|4727.56|4727.56|4798.38|4798.38|4538.71|4538.71|0
1540771200000|2018-10-29 00:00:00|4766.23|4766.23|4708.15|4708.15|4860.26|4860.26|4708.15|4708.15|0
1540857600000|2018-10-30 00:00:00|4671.53|4671.53|4622.85|4622.85|4688.91|4688.91|4582.1|4582.1|0
1540944000000|2018-10-31 00:00:00|4689.77|4689.77|4763.51|4763.51|4795.6|4795.6|4688.3|4688.3|0
1541030400000|2018-11-01 00:00:00|4720.94|4720.94|4733.08|4733.08|4779.09|4779.09|4720.8|4720.8|0
1541116800000|2018-11-02 00:00:00|4813.71|4813.71|4756|4756|4822.34|4822.34|4745.99|4745.99|0
1541376000000|2018-11-05 00:00:00|4733.34|4733.34|4651.58|4651.58|4735.99|4735.99|4648.56|4648.56|0
1541462400000|2018-11-06 00:00:00|4649.56|4649.56|4665.2|4665.2|4704.41|4704.41|4628.47|4628.47|0
1541548800000|2018-11-07 00:00:00|4721.32|4721.32|4736.02|4736.02|4759.94|4759.94|4706.63|4706.63|0
1541635200000|2018-11-08 00:00:00|4761.42|4761.42|4730.18|4730.18|4774.32|4774.32|4725.9|4725.9|0
1541721600000|2018-11-09 00:00:00|4712.67|4712.67|4675.06|4675.06|4725.18|4725.18|4665.52|4665.52|0
1541980800000|2018-11-12 00:00:00|4698.65|4698.65|4697.81|4697.81|4740.63|4740.63|4668.17|4668.17|0
1542067200000|2018-11-13 00:00:00|4716.18|4716.18|4756.62|4756.62|4788.2|4788.2|4716.06|4716.06|0
1542153600000|2018-11-14 00:00:00|4682.37|4682.37|4696.85|4696.85|4754.95|4754.95|4639.06|4639.06|0
1542240000000|2018-11-15 00:00:00|4729.3|4729.3|4681.71|4681.71|4760.88|4760.88|4659.9|4659.9|0
1542326400000|2018-11-16 00:00:00|4716.54|4716.54|4654.11|4654.11|4725.26|4725.26|4619.07|4619.07|0
1542585600000|2018-11-19 00:00:00|4651.56|4651.56|4607.25|4607.25|4673.15|4673.15|4603.89|4603.89|0
1542672000000|2018-11-20 00:00:00|4568.88|4568.88|4544.76|4544.76|4593.46|4593.46|4502.97|4502.97|0
1542758400000|2018-11-21 00:00:00|4540.66|4540.66|4636.62|4636.62|4638.61|4638.61|4509.33|4509.33|0
1542844800000|2018-11-22 00:00:00|4616.44|4616.44|4575.37|4575.37|4625.29|4625.29|4559.03|4559.03|0
1542931200000|2018-11-23 00:00:00|4562.06|4562.06|4600.48|4600.48|4602.36|4602.36|4542.97|4542.97|0
1543190400000|2018-11-26 00:00:00|4635.64|4635.64|4694.34|4694.34|4694.34|4694.34|4634.2|4634.2|0
1543276800000|2018-11-27 00:00:00|4685.18|4685.18|4637.75|4637.75|4694.62|4694.62|4625.63|4625.63|0
1543363200000|2018-11-28 00:00:00|4640.04|4640.04|4574.42|4574.42|4641.71|4641.71|4552.95|4552.95|0
1543449600000|2018-11-29 00:00:00|4596.65|4596.65|4623.46|4623.46|4638.39|4638.39|4580.63|4580.63|0
1543536000000|2018-11-30 00:00:00|4627.25|4627.25|4600.59|4600.59|4637.14|4637.14|4591.46|4591.46|0
1543795200000|2018-12-03 00:00:00|4693.39|4693.39|4731.15|4731.15|4738.85|4738.85|4658.47|4658.47|0
1543881600000|2018-12-04 00:00:00|4661.16|4661.16|4574.22|4574.22|4692.34|4692.34|4558.5|4558.5|0
1543968000000|2018-12-05 00:00:00|4522.47|4522.47|4437.03|4437.03|4559.89|4559.89|4421.76|4421.76|0
1544054400000|2018-12-06 00:00:00|4362.82|4362.82|4266.82|4266.82|4364.06|4364.06|4254.35|4254.35|0
1544140800000|2018-12-07 00:00:00|4349.81|4349.81|4292.23|4292.23|4387.52|4387.52|4290.76|4290.76|0
1544400000000|2018-12-10 00:00:00|4278.18|4278.18|4222.33|4222.33|4295.05|4295.05|4215.33|4215.33|0
1544486400000|2018-12-11 00:00:00|4256.98|4256.98|4287.1|4287.1|4314.68|4314.68|4215.98|4215.98|0
1544572800000|2018-12-12 00:00:00|4327.74|4327.74|4374.89|4374.89|4385.32|4385.32|4305.9|4305.9|0
1544659200000|2018-12-13 00:00:00|4377.57|4377.57|4349.69|4349.69|4377.95|4377.95|4318.06|4318.06|0
1544745600000|2018-12-14 00:00:00|4306.67|4306.67|4321.54|4321.54|4360.19|4360.19|4285.83|4285.83|0
1545004800000|2018-12-17 00:00:00|4318.27|4318.27|4323.76|4323.76|4333.73|4333.73|4288.83|4288.83|0
1545091200000|2018-12-18 00:00:00|4303.29|4303.29|4363.65|4363.65|4374.15|4374.15|4284.65|4284.65|0
1545177600000|2018-12-19 00:00:00|4339.59|4339.59|4377.06|4377.06|4377.79|4377.79|4335.87|4335.87|0
1545264000000|2018-12-20 00:00:00|4304.12|4304.12|4320.24|4320.24|4339.43|4339.43|4276.46|4276.46|0
1545350400000|2018-12-21 00:00:00|4325.8|4325.8|4299.77|4299.77|4342.31|4342.31|4274.25|4274.25|0
1545609600000|2018-12-24 00:00:00|4274.15|4274.15|4275.08|4275.08|4296.09|4296.09|4270.56|4270.56|0
1545868800000|2018-12-27 00:00:00|4358.09|4358.09|4283.32|4283.32|4358.09|4358.09|4258.46|4258.46|0
1545955200000|2018-12-28 00:00:00|4297.64|4297.64|4340.49|4340.49|4352.99|4352.99|4285.6|4285.6|0
1546214400000|2018-12-31 00:00:00|4342.88|4342.88|4357.73|4357.73|4375.44|4375.44|4339.53|4339.53|0
1546387200000|2019-01-02 00:00:00|4284.54|4284.54|4338.31|4338.31|4372.18|4372.18|4275.52|4275.52|0
1546473600000|2019-01-03 00:00:00|4299.59|4299.59|4282.88|4282.88|4354.67|4354.67|4281.73|4281.73|0
1546560000000|2019-01-04 00:00:00|4309.71|4309.71|4412.53|4412.53|4418.36|4418.36|4305.52|4305.52|0
1546819200000|2019-01-07 00:00:00|4411.98|4411.98|4366.22|4366.22|4419.35|4419.35|4332.28|4332.28|0
1546905600000|2019-01-08 00:00:00|4419.5|4419.5|4503.38|4503.38|4532.43|4532.43|4414.71|4414.71|0
1546992000000|2019-01-09 00:00:00|4561.21|4561.21|4596.18|4596.18|4635.01|4635.01|4554.15|4554.15|0
1547078400000|2019-01-10 00:00:00|4539.89|4539.89|4585.64|4585.64|4605.98|4605.98|4522.22|4522.22|0
1547164800000|2019-01-11 00:00:00|4629.21|4629.21|4655.54|4655.54|4674.46|4674.46|4625.67|4625.67|0
1547424000000|2019-01-14 00:00:00|4639.61|4639.61|4625.75|4625.75|4654.05|4654.05|4603.91|4603.91|0
1547510400000|2019-01-15 00:00:00|4682.87|4682.87|4719.88|4719.88|4725.26|4725.26|4671.31|4671.31|0
1547596800000|2019-01-16 00:00:00|4721.05|4721.05|4709.72|4709.72|4723.47|4723.47|4667.65|4667.65|0
1547683200000|2019-01-17 00:00:00|4708.08|4708.08|4639.39|4639.39|4709.17|4709.17|4603.69|4603.69|0
1547769600000|2019-01-18 00:00:00|4691.76|4691.76|4757.45|4757.45|4767.81|4767.81|4676.58|4676.58|0
1548028800000|2019-01-21 00:00:00|4761.69|4761.69|4790.31|4790.31|4800.57|4800.57|4760.45|4760.45|0
1548115200000|2019-01-22 00:00:00|4789.73|4789.73|4767.91|4767.91|4805.08|4805.08|4734.75|4734.75|0
1548201600000|2019-01-23 00:00:00|4734.58|4734.58|4707.14|4707.14|4771.74|4771.74|4693.28|4693.28|0
1548288000000|2019-01-24 00:00:00|4685.12|4685.12|4725.36|4725.36|4743.3|4743.3|4684.03|4684.03|0
1548374400000|2019-01-25 00:00:00|4738.17|4738.17|4714.31|4714.31|4766.66|4766.66|4708.09|4708.09|0
1548633600000|2019-01-28 00:00:00|4700|4700|4659.94|4659.94|4715.9|4715.9|4659.9|4659.9|0
1548720000000|2019-01-29 00:00:00|4673.92|4673.92|4730.61|4730.61|4749.77|4749.77|4671.65|4671.65|0
1548806400000|2019-01-30 00:00:00|4738.4|4738.4|4766|4766|4802.13|4802.13|4734.77|4734.77|0
1548892800000|2019-01-31 00:00:00|4795.44|4795.44|4745.12|4745.12|4813.55|4813.55|4735.27|4735.27|0
1548979200000|2019-02-01 00:00:00|4800.16|4800.16|4803.76|4803.76|4816.91|4816.91|4776.13|4776.13|0
1549238400000|2019-02-04 00:00:00|4797.83|4797.83|4788.05|4788.05|4826.67|4826.67|4776.02|4776.02|0
1549324800000|2019-02-05 00:00:00|4801.97|4801.97|4872.12|4872.12|4885.76|4885.76|4799.25|4799.25|0
1549411200000|2019-02-06 00:00:00|4866.75|4866.75|4874.33|4874.33|4880.19|4880.19|4851.39|4851.39|0
1549497600000|2019-02-07 00:00:00|4872.36|4872.36|4839.39|4839.39|4892.48|4892.48|4839.02|4839.02|0
1549584000000|2019-02-08 00:00:00|4828.11|4828.11|4834.54|4834.54|4857.64|4857.64|4819.79|4819.79|0
1549843200000|2019-02-11 00:00:00|4855.51|4855.51|4877.5|4877.5|4891.28|4891.28|4834.49|4834.49|0
1549929600000|2019-02-12 00:00:00|4875.21|4875.21|4844.56|4844.56|4886.75|4886.75|4832.14|4832.14|0
1550016000000|2019-02-13 00:00:00|4903.74|4903.74|4925.42|4925.42|4941.87|4941.87|4898.98|4898.98|0
1550102400000|2019-02-14 00:00:00|4963.34|4963.34|4990.19|4990.19|5017.23|5017.23|4946.45|4946.45|0
1550188800000|2019-02-15 00:00:00|4981|4981|5033.03|5033.03|5050.22|5050.22|4978.45|4978.45|0
1550448000000|2019-02-18 00:00:00|5002.94|5002.94|5029.81|5029.81|5051.54|5051.54|4997|4997|0
1550534400000|2019-02-19 00:00:00|5021.67|5021.67|4999.4|4999.4|5047.1|5047.1|4986.7|4986.7|0
1550620800000|2019-02-20 00:00:00|5000.74|5000.74|5018.77|5018.77|5027.41|5027.41|4990.06|4990.06|0
1550707200000|2019-02-21 00:00:00|4903.93|4903.93|4855.54|4855.54|4920.56|4920.56|4835.34|4835.34|0
1550793600000|2019-02-22 00:00:00|4871.77|4871.77|4897.71|4897.71|4906.25|4906.25|4867.77|4867.77|0
1551052800000|2019-02-25 00:00:00|4880.45|4880.45|4904.5|4904.5|4915.48|4915.48|4855.8|4855.8|0
1551139200000|2019-02-26 00:00:00|4805.35|4805.35|4855.83|4855.83|4872.09|4872.09|4799.3|4799.3|0
1551225600000|2019-02-27 00:00:00|4818.93|4818.93|4828.4|4828.4|4838.98|4838.98|4803.2|4803.2|0
1551312000000|2019-02-28 00:00:00|4752.78|4752.78|4788.38|4788.38|4791.57|4791.57|4711.19|4711.19|0
1551398400000|2019-03-01 00:00:00|4780.92|4780.92|4713.83|4713.83|4787.03|4787.03|4694.52|4694.52|0
1551657600000|2019-03-04 00:00:00|4713.36|4713.36|4710.02|4710.02|4732.37|4732.37|4673.57|4673.57|0
1551744000000|2019-03-05 00:00:00|4711.28|4711.28|4746.18|4746.18|4746.19|4746.19|4705.22|4705.22|0
1551830400000|2019-03-06 00:00:00|4738.42|4738.42|4728.24|4728.24|4751.67|4751.67|4718.19|4718.19|0
1551916800000|2019-03-07 00:00:00|4700.43|4700.43|4695.3|4695.3|4711.75|4711.75|4673.09|4673.09|0
1552003200000|2019-03-08 00:00:00|4660.24|4660.24|4619.6|4619.6|4666.15|4666.15|4597.18|4597.18|0
1552262400000|2019-03-11 00:00:00|4649.89|4649.89|4623.23|4623.23|4653.21|4653.21|4601.84|4601.84|0
1552348800000|2019-03-12 00:00:00|4608.39|4608.39|4632.39|4632.39|4634.47|4634.47|4601.3|4601.3|0
1552435200000|2019-03-13 00:00:00|4626.04|4626.04|4624.2|4624.2|4647.88|4647.88|4600.8|4600.8|0
1552521600000|2019-03-14 00:00:00|4646.21|4646.21|4676.74|4676.74|4679.53|4679.53|4631.82|4631.82|0
1552608000000|2019-03-15 00:00:00|4690.82|4690.82|4708.19|4708.19|4708.94|4708.94|4681.26|4681.26|0
1552867200000|2019-03-18 00:00:00|4736.22|4736.22|4757.57|4757.57|4768.59|4768.59|4728.91|4728.91|0
1552953600000|2019-03-19 00:00:00|4760.64|4760.64|4782.22|4782.22|4802.01|4802.01|4760.64|4760.64|0
1553040000000|2019-03-20 00:00:00|4777.74|4777.74|4777.2|4777.2|4806.45|4806.45|4773.46|4773.46|0
1553126400000|2019-03-21 00:00:00|4757.94|4757.94|4766.94|4766.94|4788.92|4788.92|4746.27|4746.27|0
1553212800000|2019-03-22 00:00:00|4778.51|4778.51|4643.48|4643.48|4787.39|4787.39|4630.42|4630.42|0
1553472000000|2019-03-25 00:00:00|4606.64|4606.64|4559.03|4559.03|4606.64|4606.64|4535.51|4535.51|0
1553558400000|2019-03-26 00:00:00|4504.78|4504.78|4546.49|4546.49|4563.1|4563.1|4483.74|4483.74|0
1553644800000|2019-03-27 00:00:00|4575.32|4575.32|4585.19|4585.19|4597.97|4597.97|4551.86|4551.86|0
1553731200000|2019-03-28 00:00:00|4598.1|4598.1|4611.9|4611.9|4635.25|4635.25|4580.9|4580.9|0
1553817600000|2019-03-29 00:00:00|4646.12|4646.12|4683.14|4683.14|4688.14|4688.14|4632.6|4632.6|0
1554073200000|2019-03-31 23:00:00|4732.39|4732.39|4734.12|4734.12|4746.63|4746.63|4714.38|4714.38|0
1554159600000|2019-04-01 23:00:00|4731.92|4731.92|4716.12|4716.12|4753.37|4753.37|4698.47|4698.47|0
1554246000000|2019-04-02 23:00:00|4745.67|4745.67|4770.06|4770.06|4779.34|4779.34|4719.01|4719.01|0
1554332400000|2019-04-03 23:00:00|4778.88|4778.88|4774.15|4774.15|4779.76|4779.76|4752.49|4752.49|0
1554418800000|2019-04-04 23:00:00|4790.23|4790.23|4844.23|4844.23|4849.19|4849.19|4773.5|4773.5|0
1554678000000|2019-04-07 23:00:00|4819.64|4819.64|4803.68|4803.68|4839.17|4839.17|4796.21|4796.21|0
1554764400000|2019-04-08 23:00:00|4793.5|4793.5|4787.19|4787.19|4806.52|4806.52|4774.12|4774.12|0
1554850800000|2019-04-09 23:00:00|4772.02|4772.02|4735.7|4735.7|4775.97|4775.97|4725.73|4725.73|0
1554937200000|2019-04-10 23:00:00|4731.05|4731.05|4742.35|4742.35|4746.66|4746.66|4706.28|4706.28|0
1555023600000|2019-04-11 23:00:00|4737.41|4737.41|4772.39|4772.39|4783.6|4783.6|4733.85|4733.85|0
1555282800000|2019-04-14 23:00:00|4781.02|4781.02|4765.13|4765.13|4794.92|4794.92|4754.25|4754.25|0
1555369200000|2019-04-15 23:00:00|4761.34|4761.34|4801.12|4801.12|4805.03|4805.03|4757.99|4757.99|0
1555455600000|2019-04-16 23:00:00|4817.45|4817.45|4822.98|4822.98|4846.44|4846.44|4805.23|4805.23|0
1555542000000|2019-04-17 23:00:00|4767.45|4767.45|4745.84|4745.84|4772.39|4772.39|4740.16|4740.16|0
1555974000000|2019-04-22 23:00:00|4738.1|4738.1|4776.07|4776.07|4783.66|4783.66|4718.67|4718.67|0
1556060400000|2019-04-23 23:00:00|4765.3|4765.3|4777.14|4777.14|4779.48|4779.48|4751.65|4751.65|0
1556146800000|2019-04-24 23:00:00|4795.27|4795.27|4816.89|4816.89|4827.1|4827.1|4784.56|4784.56|0
1556233200000|2019-04-25 23:00:00|4812.3|4812.3|4824.24|4824.24|4825.9|4825.9|4796.08|4796.08|0
1556492400000|2019-04-28 23:00:00|4844.31|4844.31|4848.79|4848.79|4859.06|4859.06|4817.73|4817.73|0
1556578800000|2019-04-29 23:00:00|4844.65|4844.65|4829.4|4829.4|4854|4854|4811.82|4811.82|0
1556665200000|2019-04-30 23:00:00|4839.82|4839.82|4812.06|4812.06|4850.69|4850.69|4802.59|4802.59|0
1556751600000|2019-05-01 23:00:00|4804.38|4804.38|4796.07|4796.07|4850.6|4850.6|4792.22|4792.22|0
1556838000000|2019-05-02 23:00:00|4787.51|4787.51|4822.54|4822.54|4847.36|4847.36|4779.97|4779.97|0
1557183600000|2019-05-06 23:00:00|4804.7|4804.7|4737.05|4737.05|4810.55|4810.55|4716.07|4716.07|0
1557270000000|2019-05-07 23:00:00|4740.44|4740.44|4729.72|4729.72|4751.5|4751.5|4693.99|4693.99|0
1557356400000|2019-05-08 23:00:00|4696.47|4696.47|4710.66|4710.66|4748.86|4748.86|4687.11|4687.11|0
1557442800000|2019-05-09 23:00:00|4766.94|4766.94|4736.26|4736.26|4779.69|4779.69|4717.31|4717.31|0
1557702000000|2019-05-12 23:00:00|4704.17|4704.17|4654.78|4654.78|4709.62|4709.62|4650.95|4650.95|0
1557788400000|2019-05-13 23:00:00|4670.7|4670.7|4696.21|4696.21|4700.63|4700.63|4668.05|4668.05|0
1557874800000|2019-05-14 23:00:00|4726.43|4726.43|4711.43|4711.43|4734.17|4734.17|4688.54|4688.54|0
1557961200000|2019-05-15 23:00:00|4711.03|4711.03|4751.06|4751.06|4751.75|4751.75|4692.39|4692.39|0
1558047600000|2019-05-16 23:00:00|4767.64|4767.64|4750.31|4750.31|4767.96|4767.96|4720.31|4720.31|0
1558306800000|2019-05-19 23:00:00|4746.15|4746.15|4728.42|4728.42|4757.82|4757.82|4680.27|4680.27|0
1558393200000|2019-05-20 23:00:00|4744.51|4744.51|4678.42|4678.42|4764.61|4764.61|4666.56|4666.56|0
1558479600000|2019-05-21 23:00:00|4670.58|4670.58|4661.72|4661.72|4682.82|4682.82|4634.92|4634.92|0
1558566000000|2019-05-22 23:00:00|4610.62|4610.62|4539.7|4539.7|4614.84|4614.84|4522.71|4522.71|0
1558652400000|2019-05-23 23:00:00|4533.31|4533.31|4524.8|4524.8|4540.88|4540.88|4513.23|4513.23|0
1558998000000|2019-05-27 23:00:00|4541.15|4541.15|4501.12|4501.12|4557.46|4557.46|4500.89|4500.89|0
1559084400000|2019-05-28 23:00:00|4461.41|4461.41|4418.24|4418.24|4467.27|4467.27|4400.35|4400.35|0
1559170800000|2019-05-29 23:00:00|4436.94|4436.94|4443.96|4443.96|4458.7|4458.7|4433.32|4433.32|0
1559257200000|2019-05-30 23:00:00|4394.05|4394.05|4443.32|4443.32|4447.87|4447.87|4379.62|4379.62|0
1559516400000|2019-06-02 23:00:00|4394.87|4394.87|4492.32|4492.32|4497.45|4497.45|4393.87|4393.87|0
1559602800000|2019-06-03 23:00:00|4470.14|4470.14|4545.47|4545.47|4550.69|4550.69|4469.22|4469.22|0
1559689200000|2019-06-04 23:00:00|4567.97|4567.97|4561.05|4561.05|4598.43|4598.43|4549.03|4549.03|0
1559775600000|2019-06-05 23:00:00|4584.35|4584.35|4584.92|4584.92|4614.88|4614.88|4571.01|4571.01|0
1559862000000|2019-06-06 23:00:00|4614.04|4614.04|4653.73|4653.73|4677.58|4677.58|4614.04|4614.04|0
1560121200000|2019-06-09 23:00:00|4684.82|4684.82|4687.47|4687.47|4696.58|4696.58|4654.97|4654.97|0
1560207600000|2019-06-10 23:00:00|4708.77|4708.77|4685.43|4685.43|4721.12|4721.12|4678.63|4678.63|0
1560294000000|2019-06-11 23:00:00|4657.96|4657.96|4667.23|4667.23|4669.68|4669.68|4631.61|4631.61|0
1560380400000|2019-06-12 23:00:00|4662.26|4662.26|4672.74|4672.74|4686.7|4686.7|4656.81|4656.81|0
1560466800000|2019-06-13 23:00:00|4653.62|4653.62|4652.58|4652.58|4678.21|4678.21|4637.17|4637.17|0
1560726000000|2019-06-16 23:00:00|4684.91|4684.91|4710.36|4710.36|4715.09|4715.09|4679.55|4679.55|0
1560812400000|2019-06-17 23:00:00|4683.93|4683.93|4766.78|4766.78|4782.76|4782.76|4681.79|4681.79|0
1560898800000|2019-06-18 23:00:00|4741.73|4741.73|4728.94|4728.94|4758.7|4758.7|4720.55|4720.55|0
1560985200000|2019-06-19 23:00:00|4761.16|4761.16|4719.39|4719.39|4789.05|4789.05|4698.13|4698.13|0
1561071600000|2019-06-20 23:00:00|4719.88|4719.88|4631.82|4631.82|4724.75|4724.75|4629.48|4629.48|0
1561330800000|2019-06-23 23:00:00|4681.16|4681.16|4669.32|4669.32|4704.45|4704.45|4664.22|4664.22|0
1561417200000|2019-06-24 23:00:00|4637.19|4637.19|4685.66|4685.66|4687.72|4687.72|4636.67|4636.67|0
1561503600000|2019-06-25 23:00:00|4669.51|4669.51|4620.79|4620.79|4678.71|4678.71|4619.74|4619.74|0
1561590000000|2019-06-26 23:00:00|4624.08|4624.08|4585|4585|4627.01|4627.01|4560.93|4560.93|0
1561676400000|2019-06-27 23:00:00|4588.47|4588.47|4603.39|4603.39|4603.44|4603.44|4558.15|4558.15|0
1561935600000|2019-06-30 23:00:00|4662.26|4662.26|4642.46|4642.46|4664.14|4664.14|4627.14|4627.14|0
1562022000000|2019-07-01 23:00:00|4677.42|4677.42|4680.92|4680.92|4685.02|4685.02|4639.06|4639.06|0
1562108400000|2019-07-02 23:00:00|4694.85|4694.85|4712.36|4712.36|4722.21|4722.21|4692.04|4692.04|0
1562194800000|2019-07-03 23:00:00|4693.71|4693.71|4692.59|4692.59|4701.55|4701.55|4685.32|4685.32|0
1562281200000|2019-07-04 23:00:00|4685.98|4685.98|4659.27|4659.27|4688.9|4688.9|4648.58|4648.58|0
1562540400000|2019-07-07 23:00:00|4660.41|4660.41|4622.36|4622.36|4672.62|4672.62|4613.06|4613.06|0
1562626800000|2019-07-08 23:00:00|4614.82|4614.82|4611.98|4611.98|4624.8|4624.8|4582.15|4582.15|0
1562713200000|2019-07-09 23:00:00|4621.8|4621.8|4612.94|4612.94|4642.59|4642.59|4612.46|4612.46|0
1562799600000|2019-07-10 23:00:00|4608.84|4608.84|4628.14|4628.14|4634.68|4634.68|4607.45|4607.45|0
1562886000000|2019-07-11 23:00:00|4633.21|4633.21|4686.34|4686.34|4687.06|4687.06|4631.98|4631.98|0
1563145200000|2019-07-14 23:00:00|4720.91|4720.91|4720.74|4720.74|4728.82|4728.82|4688.65|4688.65|0
1563231600000|2019-07-15 23:00:00|4729.5|4729.5|4773.16|4773.16|4788.44|4788.44|4728.41|4728.41|0
1563318000000|2019-07-16 23:00:00|4801.6|4801.6|4787.99|4787.99|4810.06|4810.06|4775.34|4775.34|0
1563404400000|2019-07-17 23:00:00|4763.03|4763.03|4758.58|4758.58|4786.71|4786.71|4735.76|4735.76|0
1563490800000|2019-07-18 23:00:00|4772.72|4772.72|4787.11|4787.11|4796.09|4796.09|4755.7|4755.7|0
1563750000000|2019-07-21 23:00:00|4795.8|4795.8|4792.91|4792.91|4829.21|4829.21|4783.93|4783.93|0
1563836400000|2019-07-22 23:00:00|4836.4|4836.4|4873.94|4873.94|4877.96|4877.96|4818.67|4818.67|0
1563922800000|2019-07-23 23:00:00|4882.42|4882.42|4885.06|4885.06|4890.88|4890.88|4816.52|4816.52|0
1564009200000|2019-07-24 23:00:00|5030.87|5030.87|5003.51|5003.51|5040.01|5040.01|4975.82|4975.82|0
1564095600000|2019-07-25 23:00:00|4998.22|4998.22|5028.25|5028.25|5028.95|5028.95|4998.22|4998.22|0
1564354800000|2019-07-28 23:00:00|5052.06|5052.06|5095.02|5095.02|5104.15|5104.15|5050.95|5050.95|0
1564441200000|2019-07-29 23:00:00|5101.52|5101.52|5117.7|5117.7|5134.69|5134.69|5090.67|5090.67|0
1564527600000|2019-07-30 23:00:00|5084.58|5084.58|5074.98|5074.98|5135.7|5135.7|5065.8|5065.8|0
1564614000000|2019-07-31 23:00:00|5074.73|5074.73|5090.44|5090.44|5106.01|5106.01|5058.48|5058.48|0
1564700400000|2019-08-01 23:00:00|5017.88|5017.88|4968.49|4968.49|5020.9|5020.9|4949.92|4949.92|0
1564959600000|2019-08-04 23:00:00|4929.21|4929.21|4899.64|4899.64|4929.21|4929.21|4852.82|4852.82|0
1565046000000|2019-08-05 23:00:00|4897.1|4897.1|4808.72|4808.72|4933.2|4933.2|4804.58|4804.58|0
1565132400000|2019-08-06 23:00:00|4802.94|4802.94|4852.91|4852.91|4864.93|4864.93|4789.46|4789.46|0
1565218800000|2019-08-07 23:00:00|4910.02|4910.02|4975.4|4975.4|4982.92|4982.92|4892.76|4892.76|0
1565305200000|2019-08-08 23:00:00|4986.22|4986.22|4960.21|4960.21|5006.82|5006.82|4955.68|4955.68|0
1565564400000|2019-08-11 23:00:00|4960.93|4960.93|4892.94|4892.94|4966.73|4966.73|4876.03|4876.03|0
1565650800000|2019-08-12 23:00:00|4853.32|4853.32|4915.57|4915.57|4918.63|4918.63|4836.08|4836.08|0
1565737200000|2019-08-13 23:00:00|4899.97|4899.97|4867.66|4867.66|4920.84|4920.84|4852.81|4852.81|0
1565823600000|2019-08-14 23:00:00|4890.97|4890.97|4863.74|4863.74|4899.12|4899.12|4830.93|4830.93|0
1565910000000|2019-08-15 23:00:00|4860.78|4860.78|4876.96|4876.96|4897.28|4897.28|4847.14|4847.14|0
1566169200000|2019-08-18 23:00:00|4925.71|4925.71|4910.23|4910.23|4927.09|4927.09|4880.03|4880.03|0
1566255600000|2019-08-19 23:00:00|4926.44|4926.44|4919.08|4919.08|4942.35|4942.35|4907.11|4907.11|0
1566342000000|2019-08-20 23:00:00|4946.61|4946.61|5010.24|5010.24|5012.12|5012.12|4943.97|4943.97|0
1566428400000|2019-08-21 23:00:00|4967.87|4967.87|4914.09|4914.09|4981.44|4981.44|4903.36|4903.36|0
1566514800000|2019-08-22 23:00:00|4913.26|4913.26|4873.25|4873.25|4928.9|4928.9|4871.3|4871.3|0
1566860400000|2019-08-26 23:00:00|4848.04|4848.04|4880.75|4880.75|4895.06|4895.06|4826.72|4826.72|0
1566946800000|2019-08-27 23:00:00|4820.2|4820.2|4844.32|4844.32|4856.84|4856.84|4784.97|4784.97|0
1567033200000|2019-08-28 23:00:00|4854.14|4854.14|4891.25|4891.25|4891.4|4891.4|4841.64|4841.64|0
1567119600000|2019-08-29 23:00:00|4897.23|4897.23|4916.75|4916.75|4953.64|4953.64|4894.75|4894.75|0
1567378800000|2019-09-01 23:00:00|4949.63|4949.63|4978.48|4978.48|4995.1|4995.1|4942.76|4942.76|0
1567465200000|2019-09-02 23:00:00|4964.92|4964.92|4958.26|4958.26|4968.38|4968.38|4937.41|4937.41|0
1567551600000|2019-09-03 23:00:00|4981.06|4981.06|5000.64|5000.64|5000.99|5000.99|4962.46|4962.46|0
1567638000000|2019-09-04 23:00:00|5010.05|5010.05|5011.32|5011.32|5030.02|5030.02|4989.37|4989.37|0
1567724400000|2019-09-05 23:00:00|5018.76|5018.76|5078.13|5078.13|5081.09|5081.09|5018.18|5018.18|0
1567983600000|2019-09-08 23:00:00|5103.43|5103.43|5042.95|5042.95|5108.49|5108.49|5032.49|5032.49|0
1568070000000|2019-09-09 23:00:00|5003.88|5003.88|5096.95|5096.95|5099.23|5099.23|5002.45|5002.45|0
1568156400000|2019-09-10 23:00:00|5129.17|5129.17|5175.92|5175.92|5225.46|5225.46|5124.13|5124.13|0
1568242800000|2019-09-11 23:00:00|5180.09|5180.09|5130.59|5130.59|5182.63|5182.63|5114.69|5114.69|0
1568329200000|2019-09-12 23:00:00|5129.83|5129.83|5164.76|5164.76|5167.66|5167.66|5110.25|5110.25|0
1568588400000|2019-09-15 23:00:00|5168.68|5168.68|5147.71|5147.71|5175.46|5175.46|5116.62|5116.62|0
1568674800000|2019-09-16 23:00:00|5112.25|5112.25|5167.13|5167.13|5187.04|5187.04|5110.51|5110.51|0
1568761200000|2019-09-17 23:00:00|5137.57|5137.57|5153.58|5153.58|5172.85|5172.85|5137.57|5137.57|0
1568847600000|2019-09-18 23:00:00|5136.36|5136.36|5158.48|5158.48|5165.6|5165.6|5129.4|5129.4|0
1568934000000|2019-09-19 23:00:00|5093.18|5093.18|5096.7|5096.7|5117.97|5117.97|5049.52|5049.52|0
1569193200000|2019-09-22 23:00:00|5092.3|5092.3|5060.44|5060.44|5103.69|5103.69|5051.94|5051.94|0
1569279600000|2019-09-23 23:00:00|5075.26|5075.26|5006.66|5006.66|5075.95|5075.95|4982.83|4982.83|0
1569366000000|2019-09-24 23:00:00|5001.12|5001.12|5032.84|5032.84|5035.69|5035.69|4984.63|4984.63|0
1569452400000|2019-09-25 23:00:00|5059.37|5059.37|5087.56|5087.56|5116.49|5116.49|5058.42|5058.42|0
1569538800000|2019-09-26 23:00:00|5104.8|5104.8|5077.14|5077.14|5111.28|5111.28|5073.85|5073.85|0
1569798000000|2019-09-29 23:00:00|5080|5080|5074.13|5074.13|5096.12|5096.12|5069.92|5069.92|0
1569884400000|2019-09-30 23:00:00|5062.66|5062.66|5014.56|5014.56|5064.92|5064.92|5009.53|5009.53|0
1569970800000|2019-10-01 23:00:00|4958.9|4958.9|4869.7|4869.7|4959.84|4959.84|4866.62|4866.62|0
1570057200000|2019-10-02 23:00:00|4871.31|4871.31|4807.29|4807.29|4872.72|4872.72|4764.86|4764.86|0
1570143600000|2019-10-03 23:00:00|4834.21|4834.21|4835.79|4835.79|4848.24|4848.24|4811.07|4811.07|0
1570402800000|2019-10-06 23:00:00|4830.86|4830.86|4864.61|4864.61|4876.83|4876.83|4820.56|4820.56|0
1570489200000|2019-10-07 23:00:00|4880.37|4880.37|4857|4857|4882.5|4882.5|4839.05|4839.05|0
1570575600000|2019-10-08 23:00:00|4854.18|4854.18|4865.21|4865.21|4892.5|4892.5|4832.99|4832.99|0
1570662000000|2019-10-09 23:00:00|4870.55|4870.55|4863.29|4863.29|4876.69|4876.69|4822.06|4822.06|0
1570748400000|2019-10-10 23:00:00|4834.65|4834.65|4901.62|4901.62|4909.3|4909.3|4809.12|4809.12|0
1571007600000|2019-10-13 23:00:00|4887.41|4887.41|4916.98|4916.98|4920.04|4920.04|4877.2|4877.2|0
1571094000000|2019-10-14 23:00:00|4948.2|4948.2|4901.15|4901.15|4949.26|4949.26|4872.44|4872.44|0
1571180400000|2019-10-15 23:00:00|4882.72|4882.72|4876.77|4876.77|4891.63|4891.63|4855.92|4855.92|0
1571266800000|2019-10-16 23:00:00|4819.31|4819.31|4822.86|4822.86|4857.61|4857.61|4785.67|4785.67|0
1571353200000|2019-10-17 23:00:00|4781.33|4781.33|4782.8|4782.8|4800.83|4800.83|4751.69|4751.69|0
1571612400000|2019-10-20 23:00:00|4777.13|4777.13|4748.04|4748.04|4801.5|4801.5|4734.16|4734.16|0
1571698800000|2019-10-21 23:00:00|4763.61|4763.61|4790.85|4790.85|4806.34|4806.34|4734.44|4734.44|0
1571785200000|2019-10-22 23:00:00|4777.23|4777.23|4808.58|4808.58|4819.8|4819.8|4772.42|4772.42|0
1571871600000|2019-10-23 23:00:00|4792.51|4792.51|4843.21|4843.21|4846.23|4846.23|4792.51|4792.51|0
1571958000000|2019-10-24 23:00:00|4850.28|4850.28|4880.58|4880.58|4883.18|4883.18|4825.62|4825.62|0
1572220800000|2019-10-28 00:00:00|4895.5|4895.5|4936.25|4936.25|4942.19|4942.19|4887.88|4887.88|0
1572307200000|2019-10-29 00:00:00|4930.05|4930.05|4920.86|4920.86|4956.55|4956.55|4905.23|4905.23|0
1572393600000|2019-10-30 00:00:00|4891.77|4891.77|4951.22|4951.22|4951.94|4951.94|4887.41|4887.41|0
1572480000000|2019-10-31 00:00:00|4965.33|4965.33|4963.91|4963.91|4978.23|4978.23|4937.25|4937.25|0
1572566400000|2019-11-01 00:00:00|4952.9|4952.9|4968.7|4968.7|4983.62|4983.62|4919.7|4919.7|0
1572825600000|2019-11-04 00:00:00|5029.63|5029.63|5019.6|5019.6|5065.14|5065.14|5019.1|5019.1|0
1572912000000|2019-11-05 00:00:00|5022.09|5022.09|5033.76|5033.76|5047.07|5047.07|5008.73|5008.73|0
1572998400000|2019-11-06 00:00:00|5050.03|5050.03|5082.8|5082.8|5108.72|5108.72|5048.81|5048.81|0
1573084800000|2019-11-07 00:00:00|5109.53|5109.53|5100.82|5100.82|5127.59|5127.59|5062.04|5062.04|0
1573171200000|2019-11-08 00:00:00|5080.4|5080.4|5076.97|5076.97|5095.31|5095.31|5059.39|5059.39|0
1573430400000|2019-11-11 00:00:00|5037.39|5037.39|4973.02|4973.02|5043.48|5043.48|4965.95|4965.95|0
1573516800000|2019-11-12 00:00:00|4995.42|4995.42|4991.99|4991.99|5009.47|5009.47|4969.82|4969.82|0
1573603200000|2019-11-13 00:00:00|4971.43|4971.43|4970.54|4970.54|4975.46|4975.46|4940|4940|0
1573689600000|2019-11-14 00:00:00|4972.48|4972.48|4972.84|4972.84|4994.05|4994.05|4957.28|4957.28|0
1573776000000|2019-11-15 00:00:00|4984.47|4984.47|4988.75|4988.75|4998.58|4998.58|4940.69|4940.69|0
1574035200000|2019-11-18 00:00:00|4975.25|4975.25|4998.34|4998.34|5014.35|5014.35|4961.83|4961.83|0
1574121600000|2019-11-19 00:00:00|5051.66|5051.66|5026.11|5026.11|5084.38|5084.38|5020.21|5020.21|0
1574208000000|2019-11-20 00:00:00|5006.08|5006.08|4991.43|4991.43|5013.7|5013.7|4944.1|4944.1|0
1574294400000|2019-11-21 00:00:00|4954.21|4954.21|4981.85|4981.85|4990.51|4990.51|4945.89|4945.89|0
1574380800000|2019-11-22 00:00:00|5026.64|5026.64|5041.96|5041.96|5059.57|5059.57|5009.19|5009.19|0
1574640000000|2019-11-25 00:00:00|5061.43|5061.43|5095.55|5095.55|5098.77|5098.77|5049.54|5049.54|0
1574726400000|2019-11-26 00:00:00|5087.64|5087.64|5097|5097|5110.45|5110.45|5076.64|5076.64|0
1574812800000|2019-11-27 00:00:00|5064.1|5064.1|5018.86|5018.86|5082.7|5082.7|5014.66|5014.66|0
1574899200000|2019-11-28 00:00:00|5002.88|5002.88|5035.28|5035.28|5046.83|5046.83|4996.12|4996.12|0
1574985600000|2019-11-29 00:00:00|5006.84|5006.84|5010.11|5010.11|5032.76|5032.76|4999.41|4999.41|0
1575244800000|2019-12-02 00:00:00|5011.15|5011.15|4908.61|4908.61|5025.91|5025.91|4903|4903|0
1575331200000|2019-12-03 00:00:00|4894.31|4894.31|4830.65|4830.65|4895.18|4895.18|4805.54|4805.54|0
1575417600000|2019-12-04 00:00:00|4851.36|4851.36|4880.38|4880.38|4889.47|4889.47|4848.96|4848.96|0
1575504000000|2019-12-05 00:00:00|4892.21|4892.21|4889.03|4889.03|4900.2|4900.2|4865.46|4865.46|0
1575590400000|2019-12-06 00:00:00|4902.06|4902.06|4965.71|4965.71|4965.71|4965.71|4894.42|4894.42|0
1575849600000|2019-12-09 00:00:00|4953.02|4953.02|4982.82|4982.82|4994.51|4994.51|4953.02|4953.02|0
1575936000000|2019-12-10 00:00:00|4916.48|4916.48|4922.13|4922.13|4940.62|4940.62|4846.96|4846.96|0
1576022400000|2019-12-11 00:00:00|4937.18|4937.18|4937.66|4937.66|4955.86|4955.86|4912.31|4912.31|0
1576108800000|2019-12-12 00:00:00|4954.98|4954.98|4999.06|4999.06|5009.65|5009.65|4954.98|4954.98|0
1576195200000|2019-12-13 00:00:00|5039.87|5039.87|5017.48|5017.48|5085.34|5085.34|5012.61|5012.61|0
1576454400000|2019-12-16 00:00:00|5045.01|5045.01|5100.6|5100.6|5111.01|5111.01|5031.37|5031.37|0
1576540800000|2019-12-17 00:00:00|5055.22|5055.22|4987.5|4987.5|5070.7|5070.7|4968.16|4968.16|0
1576627200000|2019-12-18 00:00:00|5013.9|5013.9|5005.93|5005.93|5013.9|5013.9|4973.84|4973.84|0
1576713600000|2019-12-19 00:00:00|4996.87|4996.87|4991.52|4991.52|5028.13|5028.13|4974.75|4974.75|0
1576800000000|2019-12-20 00:00:00|4990.28|4990.28|5005.44|5005.44|5013.17|5013.17|4985.54|4985.54|0
1577059200000|2019-12-23 00:00:00|5011.63|5011.63|5049.7|5049.7|5070.19|5070.19|5004.54|5004.54|0
1577145600000|2019-12-24 00:00:00|5043.53|5043.53|5061.93|5061.93|5079.64|5079.64|5041.07|5041.07|0
1577404800000|2019-12-27 00:00:00|5070.88|5070.88|5070.05|5070.05|5107.08|5107.08|5059.47|5059.47|0
1577664000000|2019-12-30 00:00:00|5064.39|5064.39|4990.38|4990.38|5065.45|5065.45|4990.14|4990.14|0
1577750400000|2019-12-31 00:00:00|4957.03|4957.03|4985.82|4985.82|5003.93|5003.93|4952.21|4952.21|0
1577923200000|2020-01-02 00:00:00|5031.44|5031.44|5010.1|5010.1|5036.77|5036.77|4994.57|4994.57|0
1578009600000|2020-01-03 00:00:00|4989.9|4989.9|5026.15|5026.15|5035.59|5035.59|4964.53|4964.53|0
1578268800000|2020-01-06 00:00:00|5032.29|5032.29|5065.48|5065.48|5084.8|5084.8|5006.28|5006.28|0
1578355200000|2020-01-07 00:00:00|5112.76|5112.76|5045.84|5045.84|5112.98|5112.98|5040.41|5040.41|0
1578441600000|2020-01-08 00:00:00|5018.19|5018.19|5063.66|5063.66|5072.11|5072.11|5015.25|5015.25|0
1578528000000|2020-01-09 00:00:00|5073.71|5073.71|5114.59|5114.59|5120.71|5120.71|5068.3|5068.3|0
1578614400000|2020-01-10 00:00:00|5128.6|5128.6|5117.64|5117.64|5145.45|5145.45|5114.72|5114.72|0
1578873600000|2020-01-13 00:00:00|5143.81|5143.81|5173.8|5173.8|5196.88|5196.88|5140.91|5140.91|0
1578960000000|2020-01-14 00:00:00|5175.7|5175.7|5175.9|5175.9|5207.6|5207.6|5159.4|5159.4|0
1579046400000|2020-01-15 00:00:00|5166.66|5166.66|5164.62|5164.62|5183.4|5183.4|5154.05|5154.05|0
1579132800000|2020-01-16 00:00:00|5163.32|5163.32|5170.4|5170.4|5172.11|5172.11|5133.97|5133.97|0
1579219200000|2020-01-17 00:00:00|5178.88|5178.88|5214.4|5214.4|5215.46|5215.46|5175.14|5175.14|0
1579478400000|2020-01-20 00:00:00|5285.24|5285.24|5280.44|5280.44|5295.87|5295.87|5255.93|5255.93|0
1579564800000|2020-01-21 00:00:00|5216.4|5216.4|5263.18|5263.18|5271.59|5271.59|5216.4|5216.4|0
1579651200000|2020-01-22 00:00:00|5242.45|5242.45|5197.68|5197.68|5257.32|5257.32|5194.04|5194.04|0
1579737600000|2020-01-23 00:00:00|5190.31|5190.31|5186.89|5186.89|5228.68|5228.68|5176.17|5176.17|0
1579824000000|2020-01-24 00:00:00|5220.14|5220.14|5243.37|5243.37|5259.77|5259.77|5204.06|5204.06|0
1580083200000|2020-01-27 00:00:00|5155.38|5155.38|5128.73|5128.73|5166.68|5166.68|5093.83|5093.83|0
1580169600000|2020-01-28 00:00:00|5157.02|5157.02|5174.66|5174.66|5177.18|5177.18|5100|5100|0
1580256000000|2020-01-29 00:00:00|5168.64|5168.64|5233.94|5233.94|5235.6|5235.6|5165.32|5165.32|0
1580342400000|2020-01-30 00:00:00|5221.32|5221.32|5213.28|5213.28|5246.6|5246.6|5187.66|5187.66|0
1580428800000|2020-01-31 00:00:00|5215.14|5215.14|5175.48|5175.48|5240.09|5240.09|5168.37|5168.37|0
1580688000000|2020-02-03 00:00:00|5213.03|5213.03|5231.61|5231.61|5247.4|5247.4|5203.03|5203.03|0
1580774400000|2020-02-04 00:00:00|5275.25|5275.25|5291.43|5291.43|5300.52|5300.52|5254.73|5254.73|0
1580860800000|2020-02-05 00:00:00|5260.13|5260.13|5262.73|5262.73|5303.37|5303.37|5250.49|5250.49|0
1580947200000|2020-02-06 00:00:00|5305.96|5305.96|5301.33|5301.33|5320.35|5320.35|5280.94|5280.94|0
1581033600000|2020-02-07 00:00:00|5294.97|5294.97|5289.26|5289.26|5316.72|5316.72|5276.24|5276.24|0
1581292800000|2020-02-10 00:00:00|5294.91|5294.91|5271.78|5271.78|5298.82|5298.82|5252.24|5252.24|0
1581379200000|2020-02-11 00:00:00|5284.79|5284.79|5318.18|5318.18|5318.53|5318.53|5265.94|5265.94|0
1581465600000|2020-02-12 00:00:00|5304.02|5304.02|5300.86|5300.86|5320.54|5320.54|5282.5|5282.5|0
1581552000000|2020-02-13 00:00:00|5284.11|5284.11|5223.9|5223.9|5315.31|5315.31|5220.5|5220.5|0
1581638400000|2020-02-14 00:00:00|5224.85|5224.85|5167.65|5167.65|5258.58|5258.58|5167.24|5167.24|0
1581897600000|2020-02-17 00:00:00|5124.91|5124.91|5142.76|5142.76|5155.34|5155.34|5119.11|5119.11|0
1581984000000|2020-02-18 00:00:00|5112.61|5112.61|5106.87|5106.87|5132.48|5132.48|5085.72|5085.72|0
1582070400000|2020-02-19 00:00:00|5118.95|5118.95|5103.55|5103.55|5126.52|5126.52|5074.71|5074.71|0
1582156800000|2020-02-20 00:00:00|5172.69|5172.69|5151.3|5151.3|5214.08|5214.08|5151.14|5151.14|0
1582243200000|2020-02-21 00:00:00|5143.28|5143.28|5168.79|5168.79|5216.57|5216.57|5141.78|5141.78|0
1582502400000|2020-02-24 00:00:00|5052.12|5052.12|5049.06|5049.06|5059.37|5059.37|5010.18|5010.18|0
1582588800000|2020-02-25 00:00:00|5047.74|5047.74|4890.54|4890.54|5055.25|5055.25|4882.35|4882.35|0
1582675200000|2020-02-26 00:00:00|4869.05|4869.05|4919.98|4919.98|4919.98|4919.98|4810.78|4810.78|0
1582761600000|2020-02-27 00:00:00|4832.89|4832.89|4810.53|4810.53|4884.75|4884.75|4763.73|4763.73|0
1582848000000|2020-02-28 00:00:00|4772.14|4772.14|4746.65|4746.65|4794.31|4794.31|4696.27|4696.27|0
1583107200000|2020-03-02 00:00:00|4876.89|4876.89|4738.37|4738.37|4894.92|4894.92|4688.87|4688.87|0
1583193600000|2020-03-03 00:00:00|4787.62|4787.62|4786.8|4786.8|4852.28|4852.28|4785.53|4785.53|0
1583280000000|2020-03-04 00:00:00|4768.81|4768.81|4742.82|4742.82|4810.68|4810.68|4728.91|4728.91|0
1583366400000|2020-03-05 00:00:00|4730.75|4730.75|4663.52|4663.52|4734.24|4734.24|4603.87|4603.87|0
1583452800000|2020-03-06 00:00:00|4553.72|4553.72|4583.26|4583.26|4603.83|4603.83|4508.6|4508.6|0
1583712000000|2020-03-09 00:00:00|4283.9|4283.9|4354.53|4354.53|4415.25|4415.25|4263.81|4263.81|0
1583798400000|2020-03-10 00:00:00|4362.41|4362.41|4285.14|4285.14|4464.14|4464.14|4269.79|4269.79|0
1583884800000|2020-03-11 00:00:00|4324.04|4324.04|4164.49|4164.49|4327.39|4327.39|4160.89|4160.89|0
1583971200000|2020-03-12 00:00:00|3934.78|3934.78|3812.86|3812.86|3953.04|3953.04|3795.62|3795.62|0
1584057600000|2020-03-13 00:00:00|3906.37|3906.37|3868.48|3868.48|4040.3|4040.3|3815.77|3815.77|0
1584316800000|2020-03-16 00:00:00|3644.61|3644.61|3591.96|3591.96|3664.78|3664.78|3385.7|3385.7|0
1584403200000|2020-03-17 00:00:00|3691.52|3691.52|3445.07|3445.07|3695.94|3695.94|3410.25|3410.25|0
1584489600000|2020-03-18 00:00:00|3223|3223|3229.29|3229.29|3239.45|3239.45|3123.9|3123.9|0
1584576000000|2020-03-19 00:00:00|3229.2|3229.2|3354.98|3354.98|3363.22|3363.22|3131.15|3131.15|0
1584662400000|2020-03-20 00:00:00|3470.96|3470.96|3242.15|3242.15|3484.14|3484.14|3232.19|3232.19|0
1584921600000|2020-03-23 00:00:00|3027.67|3027.67|3084.66|3084.66|3205.41|3205.41|3007.15|3007.15|0
1585008000000|2020-03-24 00:00:00|3187.31|3187.31|3321.59|3321.59|3322.31|3322.31|3116.39|3116.39|0
1585094400000|2020-03-25 00:00:00|3429.27|3429.27|3613.77|3613.77|3640.02|3640.02|3417.63|3417.63|0
1585180800000|2020-03-26 00:00:00|3557.76|3557.76|3725.66|3725.66|3738.58|3738.58|3551.21|3551.21|0
1585267200000|2020-03-27 00:00:00|3687.91|3687.91|3569.82|3569.82|3687.91|3687.91|3500.88|3500.88|0
1585522800000|2020-03-29 23:00:00|3453.11|3453.11|3423.18|3423.18|3453.11|3453.11|3335.38|3335.38|0
1585609200000|2020-03-30 23:00:00|3494.53|3494.53|3554.3|3554.3|3554.5|3554.5|3450.84|3450.84|0
1585695600000|2020-03-31 23:00:00|3432|3432|3294.98|3294.98|3432|3432|3291.77|3291.77|0
1585782000000|2020-04-01 23:00:00|3256.59|3256.59|3253.31|3253.31|3298.43|3298.43|3216.34|3216.34|0
1585868400000|2020-04-02 23:00:00|3226.51|3226.51|3176.13|3176.13|3241.06|3241.06|3156.18|3156.18|0
1586127600000|2020-04-05 23:00:00|3348.82|3348.82|3394.22|3394.22|3438.52|3438.52|3328.6|3328.6|0
1586214000000|2020-04-06 23:00:00|3592.57|3592.57|3540.1|3540.1|3652.58|3652.58|3497.94|3497.94|0
1586300400000|2020-04-07 23:00:00|3462.45|3462.45|3525.72|3525.72|3547.74|3547.74|3450.61|3450.61|0
1586386800000|2020-04-08 23:00:00|3645.28|3645.28|3656.17|3656.17|3682.83|3682.83|3575.16|3575.16|0
1586818800000|2020-04-13 23:00:00|3583.98|3583.98|3582.76|3582.76|3620.59|3620.59|3538.85|3538.85|0
1586905200000|2020-04-14 23:00:00|3550.77|3550.77|3429.73|3429.73|3553.26|3553.26|3411.45|3411.45|0
1586991600000|2020-04-15 23:00:00|3459.92|3459.92|3473.05|3473.05|3511.61|3511.61|3447.53|3447.53|0
1587078000000|2020-04-16 23:00:00|3610.56|3610.56|3662.86|3662.86|3696.08|3696.08|3589.24|3589.24|0
1587337200000|2020-04-19 23:00:00|3669.7|3669.7|3593.79|3593.79|3691.38|3691.38|3567.09|3567.09|0
1587423600000|2020-04-20 23:00:00|3592.74|3592.74|3514.44|3514.44|3596.73|3596.73|3510.26|3510.26|0
1587510000000|2020-04-21 23:00:00|3460.19|3460.19|3397.25|3397.25|3478.74|3478.74|3385.01|3385.01|0
1587596400000|2020-04-22 23:00:00|3438.44|3438.44|3459.6|3459.6|3482.39|3482.39|3408|3408|0
1587682800000|2020-04-23 23:00:00|3419.12|3419.12|3403.67|3403.67|3434.05|3434.05|3394.65|3394.65|0
1587942000000|2020-04-26 23:00:00|3481.08|3481.08|3438|3438|3494.2|3494.2|3424.54|3424.54|0
1588028400000|2020-04-27 23:00:00|3479.11|3479.11|3485.57|3485.57|3518.36|3518.36|3461.7|3461.7|0
1588114800000|2020-04-28 23:00:00|3534.77|3534.77|3683.61|3683.61|3697.59|3697.59|3522.99|3522.99|0
1588201200000|2020-04-29 23:00:00|3767.45|3767.45|3501.02|3501.02|3769.9|3769.9|3501.02|3501.02|0
1588287600000|2020-04-30 23:00:00|3407.82|3407.82|3408.06|3408.06|3454.46|3454.46|3389.22|3389.22|0
1588546800000|2020-05-03 23:00:00|3334.56|3334.56|3331.54|3331.54|3367.62|3367.62|3304.79|3304.79|0
1588633200000|2020-05-04 23:00:00|3349.4|3349.4|3345.85|3345.85|3382.72|3382.72|3315.88|3315.88|0
1588719600000|2020-05-05 23:00:00|3323.31|3323.31|3307.47|3307.47|3364.04|3364.04|3297.17|3297.17|0
1588806000000|2020-05-06 23:00:00|3294.27|3294.27|3383.68|3383.68|3399.66|3399.66|3269.19|3269.19|0
1589151600000|2020-05-10 23:00:00|3396.95|3396.95|3339.46|3339.46|3396.95|3396.95|3323.01|3323.01|0
1589238000000|2020-05-11 23:00:00|3372.79|3372.79|3387.29|3387.29|3416.78|3416.78|3361.97|3361.97|0
1589324400000|2020-05-12 23:00:00|3351.21|3351.21|3269.43|3269.43|3352.96|3352.96|3259.53|3259.53|0
1589410800000|2020-05-13 23:00:00|3245.63|3245.63|3187.57|3187.57|3264.74|3264.74|3146.42|3146.42|0
1589497200000|2020-05-14 23:00:00|3245.17|3245.17|3236.17|3236.17|3245.88|3245.88|3157.61|3157.61|0
1589756400000|2020-05-17 23:00:00|3277|3277|3329.71|3329.71|3332.28|3332.28|3253.69|3253.69|0
1589842800000|2020-05-18 23:00:00|3373.36|3373.36|3322.43|3322.43|3380.94|3380.94|3268.31|3268.31|0
1589929200000|2020-05-19 23:00:00|3308.68|3308.68|3333|3333|3356.34|3356.34|3271.87|3271.87|0
1590015600000|2020-05-20 23:00:00|3301.59|3301.59|3326.95|3326.95|3369.56|3369.56|3289.7|3289.7|0
1590102000000|2020-05-21 23:00:00|3273.05|3273.05|3317.6|3317.6|3334.02|3334.02|3268.53|3268.53|0
1590447600000|2020-05-25 23:00:00|3422.38|3422.38|3476.29|3476.29|3491.52|3491.52|3416.39|3416.39|0
1590534000000|2020-05-26 23:00:00|3518.85|3518.85|3523.33|3523.33|3602.19|3602.19|3492.58|3492.58|0
1590620400000|2020-05-27 23:00:00|3509.94|3509.94|3507.26|3507.26|3534.17|3534.17|3478.45|3478.45|0
1590706800000|2020-05-28 23:00:00|3441.6|3441.6|3321.34|3321.34|3467.72|3467.72|3317.08|3317.08|0
1590966000000|2020-05-31 23:00:00|3372.61|3372.61|3366.08|3366.08|3388.52|3388.52|3324.95|3324.95|0
1591052400000|2020-06-01 23:00:00|3401.69|3401.69|3433.83|3433.83|3470.79|3470.79|3393.61|3393.61|0
1591138800000|2020-06-02 23:00:00|3475.39|3475.39|3607.88|3607.88|3624.01|3624.01|3475.39|3475.39|0
1591225200000|2020-06-03 23:00:00|3574.6|3574.6|3608.66|3608.66|3626.72|3626.72|3552.44|3552.44|0
1591311600000|2020-06-04 23:00:00|3674.4|3674.4|3704.5|3704.5|3726|3726|3673.64|3673.64|0
1591570800000|2020-06-07 23:00:00|3678.71|3678.71|3837.65|3837.65|3854.13|3854.13|3671.59|3671.59|0
1591657200000|2020-06-08 23:00:00|3842.42|3842.42|3752.79|3752.79|3845.73|3845.73|3729.94|3729.94|0
1591743600000|2020-06-09 23:00:00|3799.16|3799.16|3671.36|3671.36|3808.51|3808.51|3647.67|3647.67|0
1591830000000|2020-06-10 23:00:00|3495.25|3495.25|3520.65|3520.65|3635.88|3635.88|3492.17|3492.17|0
1591916400000|2020-06-11 23:00:00|3500.05|3500.05|3474.98|3474.98|3589.45|3589.45|3460.6|3460.6|0
1592175600000|2020-06-14 23:00:00|3404.5|3404.5|3458.47|3458.47|3468.6|3468.6|3389.31|3389.31|0
1592262000000|2020-06-15 23:00:00|3538.61|3538.61|3532.88|3532.88|3582.62|3582.62|3491.38|3491.38|0
1592348400000|2020-06-16 23:00:00|3552.68|3552.68|3527.82|3527.82|3585.57|3585.57|3511.03|3511.03|0
1592434800000|2020-06-17 23:00:00|3501.59|3501.59|3513.45|3513.45|3537.99|3537.99|3470.62|3470.62|0
1592521200000|2020-06-18 23:00:00|3508.75|3508.75|3532.96|3532.96|3554.7|3554.7|3502.36|3502.36|0
1592780400000|2020-06-21 23:00:00|3518.25|3518.25|3492.43|3492.43|3552.29|3552.29|3479.88|3479.88|0
1592866800000|2020-06-22 23:00:00|3512.41|3512.41|3516.73|3516.73|3548.57|3548.57|3502.95|3502.95|0
1592953200000|2020-06-23 23:00:00|3493.66|3493.66|3334.85|3334.85|3505.99|3505.99|3333.66|3333.66|0
1593039600000|2020-06-24 23:00:00|3295.42|3295.42|3324.33|3324.33|3335.15|3335.15|3261.6|3261.6|0
1593126000000|2020-06-25 23:00:00|3346.62|3346.62|3323.93|3323.93|3404.77|3404.77|3312.8|3312.8|0
1593385200000|2020-06-28 23:00:00|3316|3316|3361.6|3361.6|3368.26|3368.26|3276.07|3276.07|0
1593471600000|2020-06-29 23:00:00|3342.02|3342.02|3308.4|3308.4|3360.06|3360.06|3279.75|3279.75|0
1593558000000|2020-06-30 23:00:00|3297.51|3297.51|3313.27|3313.27|3336.01|3336.01|3233.34|3233.34|0
1593644400000|2020-07-01 23:00:00|3367.6|3367.6|3340.58|3340.58|3406.59|3406.59|3322.36|3322.36|0
1593730800000|2020-07-02 23:00:00|3354.59|3354.59|3268.1|3268.1|3356.44|3356.44|3244.28|3244.28|0
1593990000000|2020-07-05 23:00:00|3347.97|3347.97|3368.39|3368.39|3384.05|3384.05|3335.55|3335.55|0
1594076400000|2020-07-06 23:00:00|3356.06|3356.06|3331.87|3331.87|3370.96|3370.96|3323.1|3323.1|0
1594162800000|2020-07-07 23:00:00|3342.5|3342.5|3295.74|3295.74|3356.1|3356.1|3289.83|3289.83|0
1594249200000|2020-07-08 23:00:00|3260.73|3260.73|3224.82|3224.82|3293.58|3293.58|3217.38|3217.38|0
1594335600000|2020-07-09 23:00:00|3195.87|3195.87|3236.17|3236.17|3245.35|3245.35|3181.44|3181.44|0
1594594800000|2020-07-12 23:00:00|3284.45|3284.45|3263.97|3263.97|3293.09|3293.09|3241.18|3241.18|0
1594681200000|2020-07-13 23:00:00|3218.02|3218.02|3176.19|3176.19|3230.84|3230.84|3163.57|3163.57|0
1594767600000|2020-07-14 23:00:00|3238.57|3238.57|3337.29|3337.29|3347.58|3347.58|3235.24|3235.24|0
1594854000000|2020-07-15 23:00:00|3319|3319|3283.38|3283.38|3322.21|3322.21|3270.29|3270.29|0
1594940400000|2020-07-16 23:00:00|3284.76|3284.76|3289.02|3289.02|3303.8|3303.8|3249|3249|0
1595199600000|2020-07-19 23:00:00|3271.15|3271.15|3316.27|3316.27|3324.21|3324.21|3269.68|3269.68|0
1595286000000|2020-07-20 23:00:00|3340.18|3340.18|3387.67|3387.67|3423.36|3423.36|3327.23|3327.23|0
1595372400000|2020-07-21 23:00:00|3391.8|3391.8|3324.06|3324.06|3391.8|3391.8|3285.21|3285.21|0
1595458800000|2020-07-22 23:00:00|3352.46|3352.46|3335.37|3335.37|3377.01|3377.01|3321.45|3321.45|0
1595545200000|2020-07-23 23:00:00|3289.04|3289.04|3255.21|3255.21|3290.18|3290.18|3245.61|3245.61|0
1595804400000|2020-07-26 23:00:00|3211.4|3211.4|3237.07|3237.07|3237.07|3237.07|3184.48|3184.48|0
1595890800000|2020-07-27 23:00:00|3242.51|3242.51|3261.01|3261.01|3261.01|3261.01|3194.33|3194.33|0
1595977200000|2020-07-28 23:00:00|3265.87|3265.87|3218.57|3218.57|3279.39|3279.39|3213.66|3213.66|0
1596063600000|2020-07-29 23:00:00|3276.1|3276.1|3307.94|3307.94|3330.05|3330.05|3244.01|3244.01|0
1596150000000|2020-07-30 23:00:00|3245.13|3245.13|3228.05|3228.05|3284.83|3284.83|3221.03|3221.03|0
1596409200000|2020-08-02 23:00:00|3164.36|3164.36|3219.94|3219.94|3221.58|3221.58|3140.8|3140.8|0
1596495600000|2020-08-03 23:00:00|3273.3|3273.3|3328.96|3328.96|3340.43|3340.43|3254.5|3254.5|0
1596582000000|2020-08-04 23:00:00|3377.93|3377.93|3429.94|3429.94|3429.94|3429.94|3374.01|3374.01|0
1596668400000|2020-08-05 23:00:00|3348.37|3348.37|3348.52|3348.52|3372.55|3372.55|3296.1|3296.1|0
1596754800000|2020-08-06 23:00:00|3316.92|3316.92|3339.68|3339.68|3353.65|3353.65|3300.04|3300.04|0
1597014000000|2020-08-09 23:00:00|3396.55|3396.55|3418.56|3418.56|3422.59|3422.59|3373.35|3373.35|0
1597100400000|2020-08-10 23:00:00|3487.42|3487.42|3501.49|3501.49|3522.66|3522.66|3476.6|3476.6|0
1597186800000|2020-08-11 23:00:00|3494.65|3494.65|3539.81|3539.81|3554.03|3554.03|3483.87|3483.87|0
1597273200000|2020-08-12 23:00:00|3524.05|3524.05|3509.39|3509.39|3532.78|3532.78|3495.75|3495.75|0
1597359600000|2020-08-13 23:00:00|3461.65|3461.65|3467.63|3467.63|3471.52|3471.52|3431.55|3431.55|0
1597618800000|2020-08-16 23:00:00|3436.61|3436.61|3472.94|3472.94|3488.64|3488.64|3421.73|3421.73|0
1597705200000|2020-08-17 23:00:00|3465.42|3465.42|3445.94|3445.94|3494.18|3494.18|3439.02|3439.02|0
1597791600000|2020-08-18 23:00:00|3450.14|3450.14|3466.34|3466.34|3466.34|3466.34|3422.44|3422.44|0
1597878000000|2020-08-19 23:00:00|3411.48|3411.48|3412.97|3412.97|3435.42|3435.42|3405.21|3405.21|0
1597964400000|2020-08-20 23:00:00|3427.83|3427.83|3408.58|3408.58|3427.83|3427.83|3360.88|3360.88|0
1598223600000|2020-08-23 23:00:00|3456.62|3456.62|3489.34|3489.34|3496.87|3496.87|3442.33|3442.33|0
1598310000000|2020-08-24 23:00:00|3521.87|3521.87|3456.75|3456.75|3523.77|3523.77|3448.31|3448.31|0
1598396400000|2020-08-25 23:00:00|3421.64|3421.64|3409.28|3409.28|3443|3443|3388.55|3388.55|0
1598482800000|2020-08-26 23:00:00|3375.54|3375.54|3407.96|3407.96|3436.25|3436.25|3339.54|3339.54|0
1598569200000|2020-08-27 23:00:00|3389.81|3389.81|3361.97|3361.97|3410.29|3410.29|3360.8|3360.8|0
1598914800000|2020-08-31 23:00:00|3271.7|3271.7|3189.3|3189.3|3307.46|3307.46|3161.6|3161.6|0
1599001200000|2020-09-01 23:00:00|3253.78|3253.78|3267.28|3267.28|3291.24|3291.24|3234.54|3234.54|0
1599087600000|2020-09-02 23:00:00|3309.05|3309.05|3245.33|3245.33|3347.63|3347.63|3231.24|3231.24|0
1599174000000|2020-09-03 23:00:00|3240.91|3240.91|3227.25|3227.25|3288.83|3288.83|3218.1|3218.1|0
1599433200000|2020-09-06 23:00:00|3248.48|3248.48|3307.37|3307.37|3312.27|3312.27|3236.21|3236.21|0
1599519600000|2020-09-07 23:00:00|3342.56|3342.56|3266.18|3266.18|3346.98|3346.98|3236.33|3236.33|0
1599606000000|2020-09-08 23:00:00|3268.15|3268.15|3258.81|3258.81|3283.38|3283.38|3226.09|3226.09|0
1599692400000|2020-09-09 23:00:00|3236.03|3236.03|3213.47|3213.47|3253.34|3253.34|3193.99|3193.99|0
1599778800000|2020-09-10 23:00:00|3197.96|3197.96|3194.86|3194.86|3205.61|3205.61|3161.75|3161.75|0
1600038000000|2020-09-13 23:00:00|3224.96|3224.96|3260.56|3260.56|3264.05|3264.05|3211.42|3211.42|0
1600124400000|2020-09-14 23:00:00|3300.77|3300.77|3306.34|3306.34|3306.43|3306.43|3269.27|3269.27|0
1600210800000|2020-09-15 23:00:00|3277.9|3277.9|3226.39|3226.39|3280.52|3280.52|3195.26|3195.26|0
1600297200000|2020-09-16 23:00:00|3214.67|3214.67|3244.83|3244.83|3246.74|3246.74|3213.78|3213.78|0
1600383600000|2020-09-17 23:00:00|3188.45|3188.45|3224.77|3224.77|3227.5|3227.5|3173.51|3173.51|0
1600642800000|2020-09-20 23:00:00|3106.72|3106.72|3035.42|3035.42|3107.63|3107.63|3029.37|3029.37|0
1600729200000|2020-09-21 23:00:00|3013.22|3013.22|3050.25|3050.25|3061.42|3061.42|2996.12|2996.12|0
1600815600000|2020-09-22 23:00:00|3043.16|3043.16|3044.74|3044.74|3119.63|3119.63|3041.89|3041.89|0
1600902000000|2020-09-23 23:00:00|3001.61|3001.61|2975.03|2975.03|3027.81|3027.81|2970.24|2970.24|0
1600988400000|2020-09-24 23:00:00|2964.31|2964.31|3005.54|3005.54|3039.57|3039.57|2930.79|2930.79|0
1601247600000|2020-09-27 23:00:00|3021.99|3021.99|3024.68|3024.68|3050.67|3050.67|3001.79|3001.79|0
1601334000000|2020-09-28 23:00:00|3000.49|3000.49|2977.19|2977.19|3000.49|3000.49|2964.75|2964.75|0
1601420400000|2020-09-29 23:00:00|2971.99|2971.99|2950.55|2950.55|2990.76|2990.76|2936.61|2936.61|0
1601506800000|2020-09-30 23:00:00|2965.1|2965.1|2948.23|2948.23|2975.51|2975.51|2913.34|2913.34|0
1601593200000|2020-10-01 23:00:00|2911.19|2911.19|2962.6|2962.6|2966.01|2966.01|2900.7|2900.7|0
1601852400000|2020-10-04 23:00:00|3000.92|3000.92|3013.75|3013.75|3026.59|3026.59|2972.18|2972.18|0
1601938800000|2020-10-05 23:00:00|3035.01|3035.01|3095.1|3095.1|3099.46|3099.46|3030.72|3030.72|0
1602025200000|2020-10-06 23:00:00|3115.66|3115.66|3092.6|3092.6|3130.02|3130.02|3057.11|3057.11|0
1602111600000|2020-10-07 23:00:00|3108.97|3108.97|3185.28|3185.28|3219.47|3219.47|3095.42|3095.42|0
1602198000000|2020-10-08 23:00:00|3250.89|3250.89|3268.5|3268.5|3335.79|3335.79|3239.94|3239.94|0
1602457200000|2020-10-11 23:00:00|3262.09|3262.09|3177.72|3177.72|3298.78|3298.78|3165.59|3165.59|0
1602543600000|2020-10-12 23:00:00|3111.39|3111.39|3094.75|3094.75|3141.46|3141.46|3085.36|3085.36|0
1602630000000|2020-10-13 23:00:00|3078|3078|3058.77|3058.77|3079.01|3079.01|3055.24|3055.24|0
1602716400000|2020-10-14 23:00:00|3015.65|3015.65|3048.6|3048.6|3067.6|3067.6|2987.17|2987.17|0
1602802800000|2020-10-15 23:00:00|3135.04|3135.04|3148.73|3148.73|3157.8|3157.8|3099.71|3099.71|0
1603062000000|2020-10-18 23:00:00|3210.19|3210.19|3151.73|3151.73|3212.3|3212.3|3129.3|3129.3|0
1603148400000|2020-10-19 23:00:00|3127.4|3127.4|3175.92|3175.92|3194.96|3194.96|3116.8|3116.8|0
1603234800000|2020-10-20 23:00:00|3144.83|3144.83|3078.62|3078.62|3153.02|3153.02|3074.18|3074.18|0
1603321200000|2020-10-21 23:00:00|2991.15|2991.15|3007.86|3007.86|3038.12|3038.12|2986.1|2986.1|0
1603407600000|2020-10-22 23:00:00|3025.33|3025.33|3117.42|3117.42|3120.44|3120.44|3024.96|3024.96|0
1603670400000|2020-10-26 00:00:00|3094.49|3094.49|3034.3|3034.3|3121.29|3121.29|3034.11|3034.11|0
1603756800000|2020-10-27 00:00:00|3010.77|3010.77|2931.04|2931.04|3031.63|3031.63|2918.9|2918.9|0
1603843200000|2020-10-28 00:00:00|2879.49|2879.49|2930.76|2930.76|3087.84|3087.84|2816.47|2816.47|0
1603929600000|2020-10-29 00:00:00|2896.54|2896.54|2771.28|2771.28|2906.43|2906.43|2769.31|2769.31|0
1604016000000|2020-10-30 00:00:00|2712.12|2712.12|2740.27|2740.27|2781.16|2781.16|2698.24|2698.24|0
1604275200000|2020-11-02 00:00:00|2718.77|2718.77|2833.43|2833.43|2834.2|2834.2|2706.29|2706.29|0
1604361600000|2020-11-03 00:00:00|2857.3|2857.3|2975.2|2975.2|2979.45|2979.45|2857.3|2857.3|0
1604448000000|2020-11-04 00:00:00|3000.24|3000.24|3043.87|3043.87|3073.32|3073.32|2999.56|2999.56|0
1604534400000|2020-11-05 00:00:00|3036.29|3036.29|2949.38|2949.38|3037.08|3037.08|2944.31|2944.31|0
1604620800000|2020-11-06 00:00:00|2959.31|2959.31|2900.53|2900.53|2959.82|2959.82|2865.63|2865.63|0
1604880000000|2020-11-09 00:00:00|2945.7|2945.7|3280.15|3280.15|3582.22|3582.22|2920.6|2920.6|0
1604966400000|2020-11-10 00:00:00|3381.33|3381.33|3430.86|3430.86|3588.12|3588.12|3355.14|3355.14|0
1605052800000|2020-11-11 00:00:00|3481.08|3481.08|3408.38|3408.38|3481.08|3481.08|3350.49|3350.49|0
1605139200000|2020-11-12 00:00:00|3423.63|3423.63|3336.42|3336.42|3461.75|3461.75|3285.04|3285.04|0
1605225600000|2020-11-13 00:00:00|3285.07|3285.07|3355.93|3355.93|3389.31|3389.31|3277.09|3277.09|0
1605484800000|2020-11-16 00:00:00|3415.7|3415.7|3531.43|3531.43|3534.51|3534.51|3386.37|3386.37|0
1605571200000|2020-11-17 00:00:00|3506.38|3506.38|3552.83|3552.83|3554.89|3554.89|3463.76|3463.76|0
1605657600000|2020-11-18 00:00:00|3489.87|3489.87|3584.86|3584.86|3585.92|3585.92|3489.87|3489.87|0
1605744000000|2020-11-19 00:00:00|3613.43|3613.43|3571.86|3571.86|3613.43|3613.43|3552.13|3552.13|0
1605830400000|2020-11-20 00:00:00|3612.19|3612.19|3620.85|3620.85|3668.98|3668.98|3602.42|3602.42|0
1606089600000|2020-11-23 00:00:00|3692.37|3692.37|3714.07|3714.07|3728.67|3728.67|3666.75|3666.75|0
1606176000000|2020-11-24 00:00:00|3796.63|3796.63|3797.96|3797.96|3846.87|3846.87|3770.23|3770.23|0
1606262400000|2020-11-25 00:00:00|3809.56|3809.56|3700.88|3700.88|3829.37|3829.37|3688.11|3688.11|0
1606348800000|2020-11-26 00:00:00|3684.8|3684.8|3669.04|3669.04|3695.15|3695.15|3631.1|3631.1|0
1606435200000|2020-11-27 00:00:00|3620.79|3620.79|3644.24|3644.24|3686.94|3686.94|3584.39|3584.39|0
1606694400000|2020-11-30 00:00:00|3644.35|3644.35|3612.35|3612.35|3694.95|3694.95|3610.94|3610.94|0
1606780800000|2020-12-01 00:00:00|3606.11|3606.11|3723.33|3723.33|3724.28|3724.28|3605.47|3605.47|0
1606867200000|2020-12-02 00:00:00|3722.28|3722.28|3761.68|3761.68|3780.09|3780.09|3687.23|3687.23|0
1606953600000|2020-12-03 00:00:00|3848.21|3848.21|3980|3980|3982.33|3982.33|3815.85|3815.85|0
1607040000000|2020-12-04 00:00:00|3971.2|3971.2|3898.98|3898.98|3986.96|3986.96|3894.84|3894.84|0
1607299200000|2020-12-07 00:00:00|3924.86|3924.86|3895.48|3895.48|3953.52|3953.52|3862.62|3862.62|0
1607385600000|2020-12-08 00:00:00|3858.95|3858.95|3806.74|3806.74|3874.18|3874.18|3792.93|3792.93|0
1607472000000|2020-12-09 00:00:00|3829.58|3829.58|3856.25|3856.25|3870.82|3870.82|3827.8|3827.8|0
1607558400000|2020-12-10 00:00:00|3829.6|3829.6|3799.07|3799.07|3836.54|3836.54|3763.74|3763.74|0
1607644800000|2020-12-11 00:00:00|3705.01|3705.01|3686.39|3686.39|3720.61|3720.61|3644.07|3644.07|0
1607904000000|2020-12-14 00:00:00|3746.63|3746.63|3721.79|3721.79|3814.72|3814.72|3721.79|3721.79|0
1607990400000|2020-12-15 00:00:00|3703.16|3703.16|3698.8|3698.8|3741.55|3741.55|3638.72|3638.72|0
1608076800000|2020-12-16 00:00:00|3725.5|3725.5|3687.31|3687.31|3755.55|3755.55|3665.03|3665.03|0
1608163200000|2020-12-17 00:00:00|3667.57|3667.57|3622.97|3622.97|3681.04|3681.04|3619.2|3619.2|0
1608249600000|2020-12-18 00:00:00|3617.82|3617.82|3614.74|3614.74|3659.02|3659.02|3606.75|3606.75|0
1608508800000|2020-12-21 00:00:00|3488.49|3488.49|3556.03|3556.03|3572.94|3572.94|3411.22|3411.22|0
1608595200000|2020-12-22 00:00:00|3526.94|3526.94|3598.99|3598.99|3600.27|3600.27|3526.94|3526.94|0
1608681600000|2020-12-23 00:00:00|3618.14|3618.14|3673.54|3673.54|3677.07|3677.07|3618.14|3618.14|0
1608768000000|2020-12-24 00:00:00|3713.21|3713.21|3714.94|3714.94|3734.73|3734.73|3689.71|3689.71|0
1609200000000|2020-12-29 00:00:00|3759.03|3759.03|3711.02|3711.02|3791.88|3791.88|3701.23|3701.23|0
1609286400000|2020-12-30 00:00:00|3715.1|3715.1|3657.59|3657.59|3728.54|3728.54|3656.22|3656.22|0
1609372800000|2020-12-31 00:00:00|3610.61|3610.61|3634.27|3634.27|3650.56|3650.56|3589.55|3589.55|0
1609718400000|2021-01-04 00:00:00|3668.66|3668.66|3562.8|3562.8|3697.02|3697.02|3542.16|3542.16|0
1609804800000|2021-01-05 00:00:00|3576.65|3576.65|3622.67|3622.67|3625.5|3625.5|3560.06|3560.06|0
1609891200000|2021-01-06 00:00:00|3635.71|3635.71|3691.59|3691.59|3692.95|3692.95|3573.32|3573.32|0
1609977600000|2021-01-07 00:00:00|3658.36|3658.36|3673.18|3673.18|3685.75|3685.75|3622.51|3622.51|0
1610064000000|2021-01-08 00:00:00|3635.01|3635.01|3617.13|3617.13|3644.19|3644.19|3596.68|3596.68|0
1610323200000|2021-01-11 00:00:00|3577.72|3577.72|3588.77|3588.77|3613.62|3613.62|3564.41|3564.41|0
1610409600000|2021-01-12 00:00:00|3555.58|3555.58|3585.92|3585.92|3599.88|3599.88|3545.24|3545.24|0
1610496000000|2021-01-13 00:00:00|3573.86|3573.86|3554.39|3554.39|3576.97|3576.97|3525.75|3525.75|0
1610582400000|2021-01-14 00:00:00|3569.74|3569.74|3585.11|3585.11|3618.21|3618.21|3567.86|3567.86|0
1610668800000|2021-01-15 00:00:00|3548.77|3548.77|3546.06|3546.06|3551.32|3551.32|3508.58|3508.58|0
1610928000000|2021-01-18 00:00:00|3544.98|3544.98|3494.36|3494.36|3548.35|3548.35|3489.2|3489.2|0
1611014400000|2021-01-19 00:00:00|3533.61|3533.61|3495.63|3495.63|3571.43|3571.43|3490.71|3490.71|0
1611100800000|2021-01-20 00:00:00|3504.07|3504.07|3541.83|3541.83|3561.35|3561.35|3481.97|3481.97|0
1611187200000|2021-01-21 00:00:00|3570.27|3570.27|3464.29|3464.29|3574.67|3574.67|3460.99|3460.99|0
1611273600000|2021-01-22 00:00:00|3432.38|3432.38|3439.59|3439.59|3455.4|3455.4|3409.6|3409.6|0
1611532800000|2021-01-25 00:00:00|3394.6|3394.6|3343.79|3343.79|3397.7|3397.7|3315.32|3315.32|0
1611619200000|2021-01-26 00:00:00|3294.96|3294.96|3325.82|3325.82|3375.17|3375.17|3252.33|3252.33|0
1611705600000|2021-01-27 00:00:00|3324.82|3324.82|3328.43|3328.43|3376|3376|3305.18|3305.18|0
1611792000000|2021-01-28 00:00:00|3285.54|3285.54|3348.09|3348.09|3381.33|3381.33|3259.93|3259.93|0
1611878400000|2021-01-29 00:00:00|3305.91|3305.91|3278.64|3278.64|3321.7|3321.7|3242.7|3242.7|0
1612137600000|2021-02-01 00:00:00|3270.12|3270.12|3313.73|3313.73|3320.24|3320.24|3269.44|3269.44|0
1612224000000|2021-02-02 00:00:00|3330.99|3330.99|3357.8|3357.8|3371.4|3371.4|3329.29|3329.29|0
1612310400000|2021-02-03 00:00:00|3367.38|3367.38|3308.56|3308.56|3372.11|3372.11|3292.32|3292.32|0
1612396800000|2021-02-04 00:00:00|3326.07|3326.07|3367.08|3367.08|3377|3377|3320.59|3320.59|0
1612483200000|2021-02-05 00:00:00|3342.59|3342.59|3373.97|3373.97|3383.29|3383.29|3333.99|3333.99|0
1612742400000|2021-02-08 00:00:00|3341.13|3341.13|3339.07|3339.07|3372.86|3372.86|3327.6|3327.6|0
1612828800000|2021-02-09 00:00:00|3320.93|3320.93|3370.63|3370.63|3384.59|3384.59|3319.59|3319.59|0
1612915200000|2021-02-10 00:00:00|3380.38|3380.38|3347.12|3347.12|3386.36|3386.36|3337.27|3337.27|0
1613001600000|2021-02-11 00:00:00|3330.15|3330.15|3353.4|3353.4|3362.62|3362.62|3328.1|3328.1|0
1613088000000|2021-02-12 00:00:00|3322.7|3322.7|3347.55|3347.55|3349.39|3349.39|3302.42|3302.42|0
1613347200000|2021-02-15 00:00:00|3355.55|3355.55|3403.48|3403.48|3420.06|3420.06|3350.76|3350.76|0
1613433600000|2021-02-16 00:00:00|3436.11|3436.11|3434.33|3434.33|3451.25|3451.25|3399.15|3399.15|0
1613520000000|2021-02-17 00:00:00|3418.11|3418.11|3418.62|3418.62|3425.17|3425.17|3395.21|3395.21|0
1613606400000|2021-02-18 00:00:00|3388.87|3388.87|3295.15|3295.15|3400.41|3400.41|3293.32|3293.32|0
1613692800000|2021-02-19 00:00:00|3302.56|3302.56|3335|3335|3347.12|3347.12|3297.58|3297.58|0
1613952000000|2021-02-22 00:00:00|3302.91|3302.91|3428.24|3428.24|3428.4|3428.4|3282.85|3282.85|0
1614038400000|2021-02-23 00:00:00|3540|3540|3488.34|3488.34|3578.03|3578.03|3464.58|3464.58|0
1614124800000|2021-02-24 00:00:00|3499.33|3499.33|3583.73|3583.73|3586.22|3586.22|3484.95|3484.95|0
1614211200000|2021-02-25 00:00:00|3643.96|3643.96|3622.34|3622.34|3671.77|3671.77|3609.54|3609.54|0
1614297600000|2021-02-26 00:00:00|3555.9|3555.9|3488.57|3488.57|3592.74|3592.74|3464.64|3464.64|0
1614556800000|2021-03-01 00:00:00|3518.72|3518.72|3552.22|3552.22|3590.93|3590.93|3503.69|3503.69|0
1614643200000|2021-03-02 00:00:00|3567.09|3567.09|3576.78|3576.78|3593.48|3593.48|3522.95|3522.95|0
1614729600000|2021-03-03 00:00:00|3600.96|3600.96|3605.95|3605.95|3631.37|3631.37|3571.6|3571.6|0
1614816000000|2021-03-04 00:00:00|3576.36|3576.36|3622.42|3622.42|3648.9|3648.9|3573.04|3573.04|0
1614902400000|2021-03-05 00:00:00|3581.86|3581.86|3489.08|3489.08|3586.86|3586.86|3487.12|3487.12|0
1615161600000|2021-03-08 00:00:00|3549.18|3549.18|3619.76|3619.76|3621.25|3621.25|3530.19|3530.19|0
1615248000000|2021-03-09 00:00:00|3644.24|3644.24|3649.08|3649.08|3680.14|3680.14|3623.93|3623.93|0
1615334400000|2021-03-10 00:00:00|3625.39|3625.39|3623.94|3623.94|3673.53|3673.53|3592.2|3592.2|0
1615420800000|2021-03-11 00:00:00|3649.88|3649.88|3610.5|3610.5|3656.9|3656.9|3576.28|3576.28|0
1615507200000|2021-03-12 00:00:00|3615.85|3615.85|3657.32|3657.32|3659.35|3659.35|3603.85|3603.85|0
1615766400000|2021-03-15 00:00:00|3691.94|3691.94|3728.9|3728.9|3744.99|3744.99|3679.59|3679.59|0
1615852800000|2021-03-16 00:00:00|3764.42|3764.42|3780.5|3780.5|3806.99|3806.99|3746.82|3746.82|0
1615939200000|2021-03-17 00:00:00|3792.05|3792.05|3805.53|3805.53|3820.02|3820.02|3772.37|3772.37|0
1616025600000|2021-03-18 00:00:00|3803.21|3803.21|3772.89|3772.89|3807.87|3807.87|3753.89|3753.89|0
1616112000000|2021-03-19 00:00:00|3724.17|3724.17|3695.56|3695.56|3749.99|3749.99|3669.08|3669.08|0
1616544000000|2021-03-24 00:00:00|3592.1|3592.1|3606.35|3606.35|3611.97|3611.97|3588.28|3588.28|0
1616630400000|2021-03-25 00:00:00|3574.14|3574.14|3553.1|3553.1|3586.01|3586.01|3503.11|3503.11|0
1616716800000|2021-03-26 00:00:00|3598.22|3598.22|3567.15|3567.15|3624.27|3624.27|3559.5|3559.5|0
1616976000000|2021-03-29 00:00:00|3579.34|3579.34|3579.13|3579.13|3581.55|3581.55|3556.54|3556.54|0
1617058800000|2021-03-29 23:00:00|3620.5|3620.5|3659.69|3659.69|3667.53|3667.53|3609.17|3609.17|0
1617145200000|2021-03-30 23:00:00|3653.93|3653.93|3603.67|3603.67|3658.98|3658.98|3583.47|3583.47|0
1617231600000|2021-03-31 23:00:00|3636.56|3636.56|3664.23|3664.23|3679.5|3679.5|3632.48|3632.48|0
1617663600000|2021-04-05 23:00:00|3760.55|3760.55|3724.08|3724.08|3764.91|3764.91|3708.12|3708.12|0
1617750000000|2021-04-06 23:00:00|3760.56|3760.56|3755.65|3755.65|3777.68|3777.68|3747.94|3747.94|0
1617836400000|2021-04-07 23:00:00|3756.98|3756.98|3738.26|3738.26|3767.54|3767.54|3707.99|3707.99|0
1617922800000|2021-04-08 23:00:00|3742.57|3742.57|3705.22|3705.22|3746.09|3746.09|3699.98|3699.98|0
1618182000000|2021-04-11 23:00:00|3676.55|3676.55|3642.89|3642.89|3679.59|3679.59|3616.16|3616.16|0
1618268400000|2021-04-12 23:00:00|3630.29|3630.29|3664.84|3664.84|3686.38|3686.38|3621.42|3621.42|0
1618354800000|2021-04-13 23:00:00|3679.64|3679.64|3732.4|3732.4|3746.68|3746.68|3674.07|3674.07|0
1618441200000|2021-04-14 23:00:00|3739.74|3739.74|3757.68|3757.68|3776.77|3776.77|3727.92|3727.92|0
1618527600000|2021-04-15 23:00:00|3774.01|3774.01|3722.51|3722.51|3775.37|3775.37|3721.22|3721.22|0
1618786800000|2021-04-18 23:00:00|3738.4|3738.4|3734.47|3734.47|3760.76|3760.76|3715.3|3715.3|0
1618873200000|2021-04-19 23:00:00|3748.35|3748.35|3643.34|3643.34|3753.61|3753.61|3628.94|3628.94|0
1618959600000|2021-04-20 23:00:00|3664.32|3664.32|3671.79|3671.79|3677.78|3677.78|3608.57|3608.57|0
1619046000000|2021-04-21 23:00:00|3625.6|3625.6|3611.12|3611.12|3634.57|3634.57|3587.19|3587.19|0
1619132400000|2021-04-22 23:00:00|3559.8|3559.8|3578.64|3578.64|3592.6|3592.6|3546.75|3546.75|0
1619391600000|2021-04-25 23:00:00|3593.92|3593.92|3654.11|3654.11|3656.67|3656.67|3588.68|3588.68|0
1619478000000|2021-04-26 23:00:00|3624.66|3624.66|3583.52|3583.52|3634.27|3634.27|3577.88|3577.88|0
1619564400000|2021-04-27 23:00:00|3588.84|3588.84|3595.86|3595.86|3617.45|3617.45|3577.55|3577.55|0
1619650800000|2021-04-28 23:00:00|3609.53|3609.53|3562.83|3562.83|3609.53|3609.53|3548.21|3548.21|0
1619737200000|2021-04-29 23:00:00|3610.41|3610.41|3624.59|3624.59|3641.02|3641.02|3605.91|3605.91|0
1620082800000|2021-05-03 23:00:00|3657.14|3657.14|3565.09|3565.09|3661.99|3661.99|3561.64|3561.64|0
1620169200000|2021-05-04 23:00:00|3582.68|3582.68|3574.43|3574.43|3585.57|3585.57|3543.04|3543.04|0
1620255600000|2021-05-05 23:00:00|3602.41|3602.41|3600.66|3600.66|3616.63|3616.63|3571.68|3571.68|0
1620342000000|2021-05-06 23:00:00|3689.17|3689.17|3684.34|3684.34|3701.13|3701.13|3653.21|3653.21|0
1620601200000|2021-05-09 23:00:00|3666.41|3666.41|3724.29|3724.29|3725.64|3725.64|3656.68|3656.68|0
1620687600000|2021-05-10 23:00:00|3667.75|3667.75|3624.81|3624.81|3671.12|3671.12|3582.06|3582.06|0
1620774000000|2021-05-11 23:00:00|3630.72|3630.72|3658.84|3658.84|3677.55|3677.55|3630.72|3630.72|0
1620860400000|2021-05-12 23:00:00|3613.06|3613.06|3642.96|3642.96|3656.69|3656.69|3552.58|3552.58|0
1620946800000|2021-05-13 23:00:00|3663.85|3663.85|3745.43|3745.43|3747.89|3747.89|3642.01|3642.01|0
1621206000000|2021-05-16 23:00:00|3736.57|3736.57|3694.19|3694.19|3737.46|3737.46|3683.37|3683.37|0
1621292400000|2021-05-17 23:00:00|3729.07|3729.07|3687.09|3687.09|3731.95|3731.95|3673.75|3673.75|0
1621378800000|2021-05-18 23:00:00|3662.73|3662.73|3676.62|3676.62|3683.53|3683.53|3615.12|3615.12|0
1621465200000|2021-05-19 23:00:00|3677.87|3677.87|3666.38|3666.38|3677.87|3677.87|3628.19|3628.19|0
1621551600000|2021-05-20 23:00:00|3663.34|3663.34|3702.28|3702.28|3711.32|3711.32|3660.06|3660.06|0
1621810800000|2021-05-23 23:00:00|3676.95|3676.95|3719.89|3719.89|3720.94|3720.94|3676.27|3676.27|0
1621897200000|2021-05-24 23:00:00|3724.29|3724.29|3704.24|3704.24|3725.29|3725.29|3699.71|3699.71|0
1621983600000|2021-05-25 23:00:00|3707.51|3707.51|3706.28|3706.28|3721.77|3721.77|3686.69|3686.69|0
1622070000000|2021-05-26 23:00:00|3752.19|3752.19|3767.81|3767.81|3807.79|3807.79|3751.49|3751.49|0
1622156400000|2021-05-27 23:00:00|3764|3764|3779.33|3779.33|3800.62|3800.62|3757.31|3757.31|0
1622502000000|2021-05-31 23:00:00|3776.42|3776.42|3803.21|3803.21|3810.61|3810.61|3760.43|3760.43|0
1622588400000|2021-06-01 23:00:00|3821.29|3821.29|3830.71|3830.71|3843.23|3843.23|3813.84|3813.84|0
1622674800000|2021-06-02 23:00:00|3827.77|3827.77|3818.46|3818.46|3833.69|3833.69|3798.28|3798.28|0
1622761200000|2021-06-03 23:00:00|3795.52|3795.52|3794.33|3794.33|3803.27|3803.27|3771.11|3771.11|0
1623020400000|2021-06-06 23:00:00|3777.28|3777.28|3836.87|3836.87|3849.49|3849.49|3774.67|3774.67|0
1623106800000|2021-06-07 23:00:00|3841.56|3841.56|3835.19|3835.19|3853.89|3853.89|3813.78|3813.78|0
1623193200000|2021-06-08 23:00:00|3823.29|3823.29|3831.51|3831.51|3835.63|3835.63|3808.91|3808.91|0
1623279600000|2021-06-09 23:00:00|3831.32|3831.32|3801.05|3801.05|3837.22|3837.22|3797.04|3797.04|0
1623366000000|2021-06-10 23:00:00|3823.03|3823.03|3824.58|3824.58|3833.32|3833.32|3810.06|3810.06|0
1623625200000|2021-06-13 23:00:00|3826.86|3826.86|3782.31|3782.31|3836.65|3836.65|3777.04|3777.04|0
1623711600000|2021-06-14 23:00:00|3786.26|3786.26|3781.26|3781.26|3807.62|3807.62|3779.21|3779.21|0
1623798000000|2021-06-15 23:00:00|3801.55|3801.55|3823.66|3823.66|3829.93|3829.93|3772.47|3772.47|0
1623884400000|2021-06-16 23:00:00|3831.57|3831.57|3860.54|3860.54|3864.89|3864.89|3827.58|3827.58|0
1623970800000|2021-06-17 23:00:00|3861.41|3861.41|3768.6|3768.6|3861.74|3861.74|3757.14|3757.14|0
1624230000000|2021-06-20 23:00:00|3707.56|3707.56|3811.22|3811.22|3812.43|3812.43|3702.39|3702.39|0
1624316400000|2021-06-21 23:00:00|3814.07|3814.07|3797.53|3797.53|3848.86|3848.86|3786.73|3786.73|0
1624402800000|2021-06-22 23:00:00|3788.71|3788.71|3778.03|3778.03|3814.98|3814.98|3776.69|3776.69|0
1624489200000|2021-06-23 23:00:00|3784.67|3784.67|3760.83|3760.83|3794.87|3794.87|3746.68|3746.68|0
1624575600000|2021-06-24 23:00:00|3747.81|3747.81|3768.56|3768.56|3769.89|3769.89|3714.24|3714.24|0
1624834800000|2021-06-27 23:00:00|3738.44|3738.44|3677.92|3677.92|3744.77|3744.77|3676.13|3676.13|0
1624921200000|2021-06-28 23:00:00|3670.32|3670.32|3639.7|3639.7|3683.55|3683.55|3631.99|3631.99|0
1625007600000|2021-06-29 23:00:00|3610.63|3610.63|3654.47|3654.47|3665.82|3665.82|3569.05|3569.05|0
1625094000000|2021-06-30 23:00:00|3663.31|3663.31|3681.61|3681.61|3691.24|3691.24|3641.74|3641.74|0
1625180400000|2021-07-01 23:00:00|3695.71|3695.71|3695.06|3695.06|3718.01|3718.01|3683.19|3683.19|0
1625439600000|2021-07-04 23:00:00|3686.75|3686.75|3744.94|3744.94|3755.77|3755.77|3683.85|3683.85|0
1625526000000|2021-07-05 23:00:00|3744.48|3744.48|3704.47|3704.47|3746.06|3746.06|3688.07|3688.07|0
1625612400000|2021-07-06 23:00:00|3727.98|3727.98|3689.94|3689.94|3737.71|3737.71|3673.84|3673.84|0
1625698800000|2021-07-07 23:00:00|3680.88|3680.88|3689.42|3689.42|3689.42|3689.42|3641.88|3641.88|0
1625785200000|2021-07-08 23:00:00|3729.51|3729.51|3723|3723|3759.72|3759.72|3719.08|3719.08|0
1626044400000|2021-07-11 23:00:00|3677.32|3677.32|3676.61|3676.61|3695.38|3695.38|3649.84|3649.84|0
1626130800000|2021-07-12 23:00:00|3677.33|3677.33|3656.22|3656.22|3695.12|3695.12|3647.92|3647.92|0
1626217200000|2021-07-13 23:00:00|3602.34|3602.34|3636.62|3636.62|3651.77|3651.77|3597.66|3597.66|0
1626303600000|2021-07-14 23:00:00|3617.3|3617.3|3596.71|3596.71|3624.28|3624.28|3580.47|3580.47|0
1626390000000|2021-07-15 23:00:00|3639.98|3639.98|3623.65|3623.65|3663.96|3663.96|3611.91|3611.91|0
1626649200000|2021-07-18 23:00:00|3549.37|3549.37|3503.23|3503.23|3568.84|3568.84|3481.71|3481.71|0
1626735600000|2021-07-19 23:00:00|3531.16|3531.16|3571.08|3571.08|3589.72|3589.72|3524.61|3524.61|0
1626822000000|2021-07-20 23:00:00|3628.57|3628.57|3677.98|3677.98|3690.5|3690.5|3628.57|3628.57|0
1626908400000|2021-07-21 23:00:00|3708.92|3708.92|3660.87|3660.87|3715.73|3715.73|3653.04|3653.04|0
1626994800000|2021-07-22 23:00:00|3779.8|3779.8|3769.17|3769.17|3792.38|3792.38|3756.16|3756.16|0
1627254000000|2021-07-25 23:00:00|3751.37|3751.37|3776.46|3776.46|3803.02|3803.02|3742.39|3742.39|0
1627340400000|2021-07-26 23:00:00|3755.32|3755.32|3811.82|3811.82|3813.71|3813.71|3733.37|3733.37|0
1627426800000|2021-07-27 23:00:00|3830.32|3830.32|3874.04|3874.04|3903.14|3903.14|3822.55|3822.55|0
1627513200000|2021-07-28 23:00:00|3938.54|3938.54|3927.2|3927.2|3993.14|3993.14|3925.72|3925.72|0
1627599600000|2021-07-29 23:00:00|3877.62|3877.62|3901.19|3901.19|3911.04|3911.04|3854.8|3854.8|0
1627858800000|2021-08-01 23:00:00|4201.44|4201.44|4171.09|4171.09|4217.22|4217.22|4153.74|4153.74|0
1627945200000|2021-08-02 23:00:00|4168.98|4168.98|4150.71|4150.71|4179.78|4179.78|4128.9|4128.9|0
1628031600000|2021-08-03 23:00:00|4187.76|4187.76|4161.23|4161.23|4190.9|4190.9|4158.77|4158.77|0
1628118000000|2021-08-04 23:00:00|4168.04|4168.04|4200.81|4200.81|4213.45|4213.45|4163.98|4163.98|0
1628204400000|2021-08-05 23:00:00|4201.3|4201.3|4211.37|4211.37|4219.71|4219.71|4190.2|4190.2|0
1628463600000|2021-08-08 23:00:00|4190.42|4190.42|4158.19|4158.19|4193.42|4193.42|4155.76|4155.76|0
1628550000000|2021-08-09 23:00:00|4159.15|4159.15|4182.08|4182.08|4188.44|4188.44|4136.46|4136.46|0
1628636400000|2021-08-10 23:00:00|4196.95|4196.95|4319.03|4319.03|4331.55|4331.55|4185.24|4185.24|0
1628722800000|2021-08-11 23:00:00|4319.5|4319.5|4300.9|4300.9|4323.82|4323.82|4290.85|4290.85|0
1628809200000|2021-08-12 23:00:00|4320.7|4320.7|4325.32|4325.32|4340.78|4340.78|4305.77|4305.77|0
1629068400000|2021-08-15 23:00:00|4299|4299|4317.2|4317.2|4326.27|4326.27|4298.64|4298.64|0
1629154800000|2021-08-16 23:00:00|4292.05|4292.05|4328.73|4328.73|4340.6|4340.6|4288.05|4288.05|0
1629241200000|2021-08-17 23:00:00|4333.99|4333.99|4339.15|4339.15|4342.8|4342.8|4318.12|4318.12|0
1629327600000|2021-08-18 23:00:00|4285.83|4285.83|4302.38|4302.38|4329.84|4329.84|4272.57|4272.57|0
1629414000000|2021-08-19 23:00:00|4336.64|4336.64|4322.87|4322.87|4336.81|4336.81|4311.58|4311.58|0
1629673200000|2021-08-22 23:00:00|4370.46|4370.46|4340.55|4340.55|4370.62|4370.62|4334.72|4334.72|0
1629759600000|2021-08-23 23:00:00|4335.68|4335.68|4373.56|4373.56|4379|4379|4333.76|4333.76|0
1629846000000|2021-08-24 23:00:00|4389.04|4389.04|4347.32|4347.32|4403.23|4403.23|4333.17|4333.17|0
1629932400000|2021-08-25 23:00:00|4317.26|4317.26|4347.57|4347.57|4371.32|4371.32|4310.62|4310.62|0
1630018800000|2021-08-26 23:00:00|4351.95|4351.95|4360.47|4360.47|4362.28|4362.28|4327.32|4327.32|0
1630364400000|2021-08-30 23:00:00|4338.52|4338.52|4331.33|4331.33|4346.8|4346.8|4308.97|4308.97|0
1630450800000|2021-08-31 23:00:00|4343.85|4343.85|4327.08|4327.08|4373.3|4373.3|4325.69|4325.69|0
1630537200000|2021-09-01 23:00:00|4336.77|4336.77|4317.7|4317.7|4337.01|4337.01|4305.54|4305.54|0
1630623600000|2021-09-02 23:00:00|4316.65|4316.65|4292.52|4292.52|4316.7|4316.7|4288.13|4288.13|0
1630882800000|2021-09-05 23:00:00|4306.8|4306.8|4299.37|4299.37|4315.92|4315.92|4297.72|4297.72|0
1630969200000|2021-09-06 23:00:00|4280.65|4280.65|4166.61|4166.61|4295.43|4295.43|4155.51|4155.51|0
1631055600000|2021-09-07 23:00:00|4138.05|4138.05|4149.17|4149.17|4180.61|4180.61|4128.19|4128.19|0
1631142000000|2021-09-08 23:00:00|4125.75|4125.75|4152.67|4152.67|4170.37|4170.37|4113.07|4113.07|0
1631228400000|2021-09-09 23:00:00|4147.34|4147.34|4131.09|4131.09|4153.82|4153.82|4125.51|4125.51|0
1631487600000|2021-09-12 23:00:00|4132.71|4132.71|4154.86|4154.86|4165.08|4165.08|4111.06|4111.06|0
1631574000000|2021-09-13 23:00:00|4162.04|4162.04|4129.14|4129.14|4163.04|4163.04|4121.68|4121.68|0
1631660400000|2021-09-14 23:00:00|4139.14|4139.14|4087.13|4087.13|4141.99|4141.99|4074.11|4074.11|0
1631746800000|2021-09-15 23:00:00|4129.38|4129.38|4134.31|4134.31|4147.21|4147.21|4128.23|4128.23|0
1631833200000|2021-09-16 23:00:00|4164.18|4164.18|4149.47|4149.47|4214.3|4214.3|4148.99|4148.99|0
1632092400000|2021-09-19 23:00:00|4147.18|4147.18|4213.42|4213.42|4229.97|4229.97|4113.36|4113.36|0
1632178800000|2021-09-20 23:00:00|4223.59|4223.59|4234.35|4234.35|4265.43|4265.43|4215.09|4215.09|0
1632265200000|2021-09-21 23:00:00|4255.36|4255.36|4287.49|4287.49|4293.13|4293.13|4251.31|4251.31|0
1632351600000|2021-09-22 23:00:00|4321.7|4321.7|4330.72|4330.72|4348.85|4348.85|4302.68|4302.68|0
1632438000000|2021-09-23 23:00:00|4335.59|4335.59|4382.2|4382.2|4401.63|4401.63|4331.86|4331.86|0
1632697200000|2021-09-26 23:00:00|4469.73|4469.73|4536.58|4536.58|4559.52|4559.52|4455.63|4455.63|0
1632783600000|2021-09-27 23:00:00|4479.05|4479.05|4476.01|4476.01|4527.33|4527.33|4457.73|4457.73|0
1632870000000|2021-09-28 23:00:00|4459.39|4459.39|4515.85|4515.85|4531.49|4531.49|4451.55|4451.55|0
1632956400000|2021-09-29 23:00:00|4519.37|4519.37|4468.02|4468.02|4528.05|4528.05|4452.1|4452.1|0
1633042800000|2021-09-30 23:00:00|4374.14|4374.14|4462.77|4462.77|4480.97|4480.97|4368.04|4368.04|0
1633906800000|2021-10-10 23:00:00|4525.97|4525.97|4559.05|4559.05|4565.29|4565.29|4523.4|4523.4|0
1633993200000|2021-10-11 23:00:00|4548.5|4548.5|4570.89|4570.89|4574.24|4574.24|4526.69|4526.69|0
1634079600000|2021-10-12 23:00:00|4555.85|4555.85|4581.37|4581.37|4583.49|4583.49|4535.27|4535.27|0
1634166000000|2021-10-13 23:00:00|4548.29|4548.29|4573.01|4573.01|4591.53|4591.53|4535.95|4535.95|0
1634252400000|2021-10-14 23:00:00|4576.59|4576.59|4587.06|4587.06|4606.67|4606.67|4573.8|4573.8|0
1634511600000|2021-10-17 23:00:00|4551.51|4551.51|4541.83|4541.83|4559.14|4559.14|4513.9|4513.9|0
1634598000000|2021-10-18 23:00:00|4537.77|4537.77|4509.66|4509.66|4541.21|4541.21|4495.61|4495.61|0
1634684400000|2021-10-19 23:00:00|4514.99|4514.99|4507.53|4507.53|4514.99|4514.99|4440.58|4440.58|0
1634770800000|2021-10-20 23:00:00|4433.9|4433.9|4468.48|4468.48|4480.62|4480.62|4432.76|4432.76|0
1634857200000|2021-10-21 23:00:00|4481.92|4481.92|4459.26|4459.26|4497.98|4497.98|4453.5|4453.5|0
1635116400000|2021-10-24 23:00:00|4449.31|4449.31|4368.25|4368.25|4453.54|4453.54|4357.94|4357.94|0
1635202800000|2021-10-25 23:00:00|4360.34|4360.34|4351.01|4351.01|4426.66|4426.66|4336.35|4336.35|0
1635289200000|2021-10-26 23:00:00|4328.96|4328.96|4338.79|4338.79|4352.96|4352.96|4305.64|4305.64|0
1635375600000|2021-10-27 23:00:00|4346.19|4346.19|4297.12|4297.12|4347.24|4347.24|4292.52|4292.52|0
1635462000000|2021-10-28 23:00:00|4311.89|4311.89|4287.25|4287.25|4320.88|4320.88|4269.37|4269.37|0
1635724800000|2021-11-01 00:00:00|4283.3|4283.3|4311.2|4311.2|4324.31|4324.31|4283.3|4283.3|0
1635811200000|2021-11-02 00:00:00|4308.09|4308.09|4304.56|4304.56|4325.13|4325.13|4278.92|4278.92|0
1635897600000|2021-11-03 00:00:00|4287.72|4287.72|4322.97|4322.97|4322.97|4322.97|4280.55|4280.55|0
1635984000000|2021-11-04 00:00:00|4326.55|4326.55|4376.39|4376.39|4394.51|4394.51|4325.53|4325.53|0
1636070400000|2021-11-05 00:00:00|4374.07|4374.07|4465.19|4465.19|4473.6|4473.6|4347.06|4347.06|0
1636329600000|2021-11-08 00:00:00|4445.49|4445.49|4443.74|4443.74|4470.11|4470.11|4430.74|4430.74|0
1636416000000|2021-11-09 00:00:00|4494.89|4494.89|4470.16|4470.16|4528.18|4528.18|4469.17|4469.17|0
1636502400000|2021-11-10 00:00:00|4464.73|4464.73|4467.29|4467.29|4474.14|4474.14|4442.31|4442.31|0
1636588800000|2021-11-11 00:00:00|4475.77|4475.77|4463.88|4463.88|4489.61|4489.61|4433.22|4433.22|0
1636675200000|2021-11-12 00:00:00|4449.48|4449.48|4432.5|4432.5|4461.46|4461.46|4426.69|4426.69|0
1636934400000|2021-11-15 00:00:00|4431.6|4431.6|4444.4|4444.4|4480.03|4480.03|4429.03|4429.03|0
1637020800000|2021-11-16 00:00:00|4440.71|4440.71|4419.02|4419.02|4452.12|4452.12|4409.03|4409.03|0
1637107200000|2021-11-17 00:00:00|4400.64|4400.64|4385.69|4385.69|4426.23|4426.23|4384.71|4384.71|0
1637193600000|2021-11-18 00:00:00|4390.26|4390.26|4409.58|4409.58|4422.44|4422.44|4382|4382|0
1637280000000|2021-11-19 00:00:00|4395.13|4395.13|4349.16|4349.16|4404.06|4404.06|4294.92|4294.92|0
1637539200000|2021-11-22 00:00:00|4355.3|4355.3|4334.53|4334.53|4380.29|4380.29|4317.29|4317.29|0
1637625600000|2021-11-23 00:00:00|4351.48|4351.48|4361.61|4361.61|4390.1|4390.1|4342.62|4342.62|0
1637712000000|2021-11-24 00:00:00|4347.85|4347.85|4334.15|4334.15|4360.99|4360.99|4297.38|4297.38|0
1637798400000|2021-11-25 00:00:00|4332.19|4332.19|4339.74|4339.74|4346.04|4346.04|4304.5|4304.5|0
1637884800000|2021-11-26 00:00:00|4137.16|4137.16|4155.09|4155.09|4213.24|4213.24|4085.78|4085.78|0
1638144000000|2021-11-29 00:00:00|4154.95|4154.95|4151.88|4151.88|4194.96|4194.96|4149.22|4149.22|0
1638230400000|2021-11-30 00:00:00|4116.04|4116.04|4166.31|4166.31|4205.72|4205.72|4065.85|4065.85|0
1638316800000|2021-12-01 00:00:00|4176.64|4176.64|4210.75|4210.75|4224.71|4224.71|4170.5|4170.5|0
1638403200000|2021-12-02 00:00:00|4177.69|4177.69|4196.15|4196.15|4207.01|4207.01|4168.29|4168.29|0
1638489600000|2021-12-03 00:00:00|4213.62|4213.62|4170.59|4170.59|4222.32|4222.32|4168.88|4168.88|0
1638748800000|2021-12-06 00:00:00|4213.35|4213.35|4255.68|4255.68|4255.68|4255.68|4180.92|4180.92|0
1638835200000|2021-12-07 00:00:00|4271.55|4271.55|4274.83|4274.83|4284.51|4284.51|4248.53|4248.53|0
1638921600000|2021-12-08 00:00:00|4253.47|4253.47|4241.47|4241.47|4253.99|4253.99|4176.1|4176.1|0
1639008000000|2021-12-09 00:00:00|4189.84|4189.84|4176.42|4176.42|4205.93|4205.93|4160.74|4160.74|0
1639094400000|2021-12-10 00:00:00|4171.34|4171.34|4166.43|4166.43|4186.55|4186.55|4156.48|4156.48|0
1639353600000|2021-12-13 00:00:00|4156.36|4156.36|4093.43|4093.43|4159.7|4159.7|4083.19|4083.19|0
1639440000000|2021-12-14 00:00:00|4056.92|4056.92|4073.15|4073.15|4099.83|4099.83|4054.33|4054.33|0
1639526400000|2021-12-15 00:00:00|4068.12|4068.12|4001.5|4001.5|4070.07|4070.07|3998.46|3998.46|0
1639612800000|2021-12-16 00:00:00|4054.05|4054.05|4024.22|4024.22|4062.42|4062.42|4012.56|4012.56|0
1639699200000|2021-12-17 00:00:00|4028.31|4028.31|4026.57|4026.57|4056.94|4056.94|4013.03|4013.03|0
1639958400000|2021-12-20 00:00:00|3946.34|3946.34|3982.35|3982.35|4001.43|4001.43|3902.69|3902.69|0
1640044800000|2021-12-21 00:00:00|4008.1|4008.1|4045.07|4045.07|4051.56|4051.56|3992.63|3992.63|0
1640131200000|2021-12-22 00:00:00|4068.88|4068.88|4104.08|4104.08|4104.08|4104.08|4055.35|4055.35|0
1640217600000|2021-12-23 00:00:00|4128.97|4128.97|4148.7|4148.7|4173.19|4173.19|4125.8|4125.8|0
1640304000000|2021-12-24 00:00:00|4154.08|4154.08|4160.98|4160.98|4169.33|4169.33|4149.96|4149.96|0
1640736000000|2021-12-29 00:00:00|4216.61|4216.61|4174.59|4174.59|4224.07|4224.07|4169.34|4169.34|0
1640822400000|2021-12-30 00:00:00|4176.2|4176.2|4177.05|4177.05|4189.7|4189.7|4157.78|4157.78|0
1640908800000|2021-12-31 00:00:00|4166.65|4166.65|4175.97|4175.97|4182.33|4182.33|4163.31|4163.31|0
1641254400000|2022-01-04 00:00:00|4240.52|4240.52|4243.57|4243.57|4261.96|4261.96|4223.79|4223.79|0
1641340800000|2022-01-05 00:00:00|4237.22|4237.22|4236.23|4236.23|4241.03|4241.03|4208.96|4208.96|0
1641427200000|2022-01-06 00:00:00|4187.87|4187.87|4231.31|4231.31|4253.19|4253.19|4184.27|4184.27|0
1641513600000|2022-01-07 00:00:00|4230.5|4230.5|4258.81|4258.81|4260.8|4260.8|4194.94|4194.94|0
1641772800000|2022-01-10 00:00:00|4292.46|4292.46|4317.76|4317.76|4318.77|4318.77|4272.35|4272.35|0
1641859200000|2022-01-11 00:00:00|4308.35|4308.35|4297.66|4297.66|4323.25|4323.25|4286.08|4286.08|0
1641945600000|2022-01-12 00:00:00|4310.7|4310.7|4309.57|4309.57|4323.68|4323.68|4296.03|4296.03|0
1642032000000|2022-01-13 00:00:00|4294.54|4294.54|4323.7|4323.7|4325.26|4325.26|4278.86|4278.86|0
1642118400000|2022-01-14 00:00:00|4313.35|4313.35|4323.84|4323.84|4332.63|4332.63|4306.18|4306.18|0
1642377600000|2022-01-17 00:00:00|4368.51|4368.51|4363|4363|4385.53|4385.53|4356.92|4356.92|0
1642464000000|2022-01-18 00:00:00|4363.96|4363.96|4391.48|4391.48|4392.84|4392.84|4339.76|4339.76|0
1642550400000|2022-01-19 00:00:00|4383.54|4383.54|4369.22|4369.22|4387.56|4387.56|4353.89|4353.89|0
1642636800000|2022-01-20 00:00:00|4365.75|4365.75|4362.88|4362.88|4378.51|4378.51|4346.72|4346.72|0
1642723200000|2022-01-21 00:00:00|4327.48|4327.48|4311.32|4311.32|4345.32|4345.32|4286.88|4286.88|0
1642982400000|2022-01-24 00:00:00|4295.88|4295.88|4246.12|4246.12|4298.34|4298.34|4227.17|4227.17|0
1643068800000|2022-01-25 00:00:00|4304.9|4304.9|4286.6|4286.6|4332.48|4332.48|4258.81|4258.81|0
1643155200000|2022-01-26 00:00:00|4341.4|4341.4|4332.49|4332.49|4349.93|4349.93|4316.86|4316.86|0
1643241600000|2022-01-27 00:00:00|4308.11|4308.11|4292.04|4292.04|4340.78|4340.78|4287.9|4287.9|0
1643328000000|2022-01-28 00:00:00|4282.05|4282.05|4216.96|4216.96|4284.53|4284.53|4199.28|4199.28|0
1643587200000|2022-01-31 00:00:00|4221.78|4221.78|4172.44|4172.44|4237.41|4237.41|4156.34|4156.34|0
1643673600000|2022-02-01 00:00:00|4198.76|4198.76|4207.01|4207.01|4228.02|4228.02|4185.9|4185.9|0
1643760000000|2022-02-02 00:00:00|4179.81|4179.81|4158.03|4158.03|4189.58|4189.58|4153.39|4153.39|0
1643846400000|2022-02-03 00:00:00|4183.56|4183.56|4180.55|4180.55|4193.63|4193.63|4168.52|4168.52|0
1643932800000|2022-02-04 00:00:00|4190.86|4190.86|4146.86|4146.86|4191.22|4191.22|4111.38|4111.38|0
1644192000000|2022-02-07 00:00:00|4170.59|4170.59|4170.98|4170.98|4174|4174|4134.66|4134.66|0
1644278400000|2022-02-08 00:00:00|4196.69|4196.69|4226.16|4226.16|4234.19|4234.19|4191.34|4191.34|0
1644364800000|2022-02-09 00:00:00|4249.29|4249.29|4276.88|4276.88|4293.2|4293.2|4247.6|4247.6|0
1644451200000|2022-02-10 00:00:00|4300.38|4300.38|4308.98|4308.98|4314.56|4314.56|4271.64|4271.64|0
1644537600000|2022-02-11 00:00:00|4302.15|4302.15|4310.73|4310.73|4317.64|4317.64|4267.82|4267.82|0
1644796800000|2022-02-14 00:00:00|4262.36|4262.36|4249.18|4249.18|4304.22|4304.22|4222.72|4222.72|0
1644883200000|2022-02-15 00:00:00|4258.4|4258.4|4279.59|4279.59|4286.15|4286.15|4228.78|4228.78|0
1644969600000|2022-02-16 00:00:00|4285.19|4285.19|4282.79|4282.79|4292.04|4292.04|4257.13|4257.13|0
1645056000000|2022-02-17 00:00:00|4280.84|4280.84|4254.97|4254.97|4284.69|4284.69|4243.87|4243.87|0
1645142400000|2022-02-18 00:00:00|4255.49|4255.49|4252.14|4252.14|4277.15|4277.15|4238.14|4238.14|0
1645401600000|2022-02-21 00:00:00|4285.17|4285.17|4221.83|4221.83|4304.15|4304.15|4219.61|4219.61|0
1645488000000|2022-02-22 00:00:00|4196.43|4196.43|4257.86|4257.86|4274.26|4274.26|4192.34|4192.34|0
1645574400000|2022-02-23 00:00:00|4283.34|4283.34|4280.71|4280.71|4318.61|4318.61|4275.21|4275.21|0
1645660800000|2022-02-24 00:00:00|4191.37|4191.37|4240.1|4240.1|4300.86|4300.86|4142.19|4142.19|0
1645747200000|2022-02-25 00:00:00|4355.49|4355.49|4349.18|4349.18|4375.78|4375.78|4312.57|4312.57|0
1646006400000|2022-02-28 00:00:00|4666.1|4666.1|4622.24|4622.24|4747.71|4747.71|4551.81|4551.81|0
1646092800000|2022-03-01 00:00:00|4590.57|4590.57|4621.28|4621.28|4671.63|4671.63|4586.83|4586.83|0
1646179200000|2022-03-02 00:00:00|4568.54|4568.54|4614.92|4614.92|4646.45|4646.45|4549.36|4549.36|0
1646265600000|2022-03-03 00:00:00|4570.09|4570.09|4473.63|4473.63|4637.79|4637.79|4473.63|4473.63|0
1646352000000|2022-03-04 00:00:00|4466.22|4466.22|4413.11|4413.11|4469.95|4469.95|4395.57|4395.57|0
1646611200000|2022-03-07 00:00:00|4430.82|4430.82|4551.43|4551.43|4619.81|4619.81|4424.42|4424.42|0
1646697600000|2022-03-08 00:00:00|4527.32|4527.32|4606.33|4606.33|4627.56|4627.56|4525.31|4525.31|0
1646784000000|2022-03-09 00:00:00|4674.76|4674.76|4541|4541|4691.03|4691.03|4456.75|4456.75|0
1646870400000|2022-03-10 00:00:00|4554.05|4554.05|4538.16|4538.16|4563.95|4563.95|4464.13|4464.13|0
1646956800000|2022-03-11 00:00:00|4627|4627|4576.61|4576.61|4631.49|4631.49|4561.91|4561.91|0
1647216000000|2022-03-14 00:00:00|4651.09|4651.09|4561.61|4561.61|4669.8|4669.8|4548.77|4548.77|0
1647302400000|2022-03-15 00:00:00|4546.47|4546.47|4596.55|4596.55|4601.52|4601.52|4511.89|4511.89|0
1647388800000|2022-03-16 00:00:00|4550.77|4550.77|4504.12|4504.12|4578.74|4578.74|4477.85|4477.85|0
1647475200000|2022-03-17 00:00:00|4448.41|4448.41|4556.69|4556.69|4557.79|4557.79|4414.95|4414.95|0
1647561600000|2022-03-18 00:00:00|4539.83|4539.83|4533.42|4533.42|4563.11|4563.11|4503.46|4503.46|0
1647820800000|2022-03-21 00:00:00|4552.88|4552.88|4581.53|4581.53|4581.84|4581.84|4528.61|4528.61|0
1647907200000|2022-03-22 00:00:00|4573.87|4573.87|4610.5|4610.5|4624.28|4624.28|4573.87|4573.87|0
1647993600000|2022-03-23 00:00:00|4658.59|4658.59|4603.06|4603.06|4673.02|4673.02|4597.15|4597.15|0
1648080000000|2022-03-24 00:00:00|4606.85|4606.85|4635.81|4635.81|4651.22|4651.22|4600.3|4600.3|0
1648166400000|2022-03-25 00:00:00|4662.71|4662.71|4850.59|4850.59|4853.03|4853.03|4637.58|4637.58|0
1647820800000|2022-03-21 00:00:00|4552.88|4552.88|4581.53|4581.53|4581.84|4581.84|4528.61|4528.61|0
1647907200000|2022-03-22 00:00:00|4573.87|4573.87|4610.5|4610.5|4624.28|4624.28|4573.87|4573.87|0
1647993600000|2022-03-23 00:00:00|4658.59|4658.59|4603.06|4603.06|4673.02|4673.02|4597.15|4597.15|0
1648080000000|2022-03-24 00:00:00|4606.85|4606.85|4635.81|4635.81|4651.22|4651.22|4600.3|4600.3|0
1648166400000|2022-03-25 00:00:00|4662.71|4662.71|4850.59|4850.59|4853.03|4853.03|4637.58|4637.58|0
1648422000000|2022-03-27 23:00:00|4772.49|4772.49|4657.01|4657.01|4788.92|4788.92|4639.01|4639.01|0
1648508400000|2022-03-28 23:00:00|4644.87|4644.87|4614.42|4614.42|4654.73|4654.73|4563.06|4563.06|0
1648594800000|2022-03-29 23:00:00|4624.18|4624.18|4654.64|4654.64|4666.8|4666.8|4587.63|4587.63|0
1648681200000|2022-03-30 23:00:00|4662.95|4662.95|4623.54|4623.54|4670.84|4670.84|4604.49|4604.49|0
1648767600000|2022-03-31 23:00:00|4593.62|4593.62|4578.12|4578.12|4612.53|4612.53|4571.33|4571.33|0
1649026800000|2022-04-03 23:00:00|4662.41|4662.41|4661.96|4661.96|4684.24|4684.24|4635.94|4635.94|0
1649113200000|2022-04-04 23:00:00|4652.55|4652.55|4673.58|4673.58|4695.37|4695.37|4635.12|4635.12|0
1649199600000|2022-04-05 23:00:00|4656.31|4656.31|4649.39|4649.39|4666.27|4666.27|4623.34|4623.34|0
1649286000000|2022-04-06 23:00:00|4624.29|4624.29|4618.01|4618.01|4642.57|4642.57|4592.18|4592.18|0
1649372400000|2022-04-07 23:00:00|4631.78|4631.78|4672.73|4672.73|4682.35|4682.35|4625.73|4625.73|0
1649631600000|2022-04-10 23:00:00|4649.82|4649.82|4744.08|4744.08|4745.36|4745.36|4632.97|4632.97|0
1649718000000|2022-04-11 23:00:00|4724.97|4724.97|4725.96|4725.96|4750.34|4750.34|4694.79|4694.79|0
1649804400000|2022-04-12 23:00:00|4710.99|4710.99|4680.57|4680.57|4732.33|4732.33|4674.72|4674.72|0
1649890800000|2022-04-13 23:00:00|4669.91|4669.91|4728.43|4728.43|4736.61|4736.61|4657.79|4657.79|0
1650322800000|2022-04-18 23:00:00|4749.59|4749.59|4737.99|4737.99|4755.88|4755.88|4720.26|4720.26|0
1650409200000|2022-04-19 23:00:00|4732.98|4732.98|4731.2|4731.2|4767.26|4767.26|4714.16|4714.16|0
1650495600000|2022-04-20 23:00:00|4675.3|4675.3|4679.98|4679.98|4694.77|4694.77|4639.29|4639.29|0
1650582000000|2022-04-21 23:00:00|4681.75|4681.75|4638.24|4638.24|4704.52|4704.52|4638.24|4638.24|0
1650841200000|2022-04-24 23:00:00|4564.78|4564.78|4560.23|4560.23|4587.95|4587.95|4545.92|4545.92|0
1650927600000|2022-04-25 23:00:00|4539.47|4539.47|4521.31|4521.31|4568.9|4568.9|4519.72|4519.72|0
1651014000000|2022-04-26 23:00:00|4480.79|4480.79|4494.5|4494.5|4499.47|4499.47|4469.26|4469.26|0
1651100400000|2022-04-27 23:00:00|4484.46|4484.46|4516.69|4516.69|4543.76|4543.76|4479.4|4479.4|0
1651186800000|2022-04-28 23:00:00|4557.03|4557.03|4554.92|4554.92|4568.61|4568.61|4541.06|4541.06|0
1650841200000|2022-04-24 23:00:00|4564.78|4564.78|4560.23|4560.23|4587.95|4587.95|4545.92|4545.92|0
1650927600000|2022-04-25 23:00:00|4539.47|4539.47|4521.31|4521.31|4568.9|4568.9|4519.72|4519.72|0
1651014000000|2022-04-26 23:00:00|4480.79|4480.79|4494.5|4494.5|4499.47|4499.47|4469.26|4469.26|0
1651100400000|2022-04-27 23:00:00|4484.46|4484.46|4516.69|4516.69|4543.76|4543.76|4479.4|4479.4|0
1651186800000|2022-04-28 23:00:00|4557.03|4557.03|4554.92|4554.92|4568.61|4568.61|4541.06|4541.06|0
1651532400000|2022-05-02 23:00:00|4587.38|4587.38|4651.18|4651.18|4679.33|4679.33|4577.61|4577.61|0
1651618800000|2022-05-03 23:00:00|4672.83|4672.83|4657.89|4657.89|4728.47|4728.47|4650.67|4650.67|0
1651705200000|2022-05-04 23:00:00|4679.25|4679.25|4625.56|4625.56|4683.6|4683.6|4593.01|4593.01|0
1651791600000|2022-05-05 23:00:00|4638.25|4638.25|4593.78|4593.78|4666.04|4666.04|4584.59|4584.59|0
1652050800000|2022-05-08 23:00:00|4614.52|4614.52|4545.35|4545.35|4623.26|4623.26|4543|4543|0
1652137200000|2022-05-09 23:00:00|4534.14|4534.14|4536.64|4536.64|4565.59|4565.59|4513.04|4513.04|0
1651532400000|2022-05-02 23:00:00|4587.38|4587.38|4651.18|4651.18|4679.33|4679.33|4577.61|4577.61|0
1651618800000|2022-05-03 23:00:00|4672.83|4672.83|4657.89|4657.89|4728.47|4728.47|4650.67|4650.67|0
1651705200000|2022-05-04 23:00:00|4679.25|4679.25|4625.56|4625.56|4683.6|4683.6|4593.01|4593.01|0
1651791600000|2022-05-05 23:00:00|4638.25|4638.25|4593.78|4593.78|4666.04|4666.04|4584.59|4584.59|0
1652050800000|2022-05-08 23:00:00|4614.52|4614.52|4545.35|4545.35|4623.26|4623.26|4543|4543|0
1652137200000|2022-05-09 23:00:00|4534.14|4534.14|4536.64|4536.64|4565.59|4565.59|4513.04|4513.04|0
1652223600000|2022-05-10 23:00:00|4546.37|4546.37|4565.19|4565.19|4578.17|4578.17|4520.51|4520.51|0
1652310000000|2022-05-11 23:00:00|4514.39|4514.39|4521.22|4521.22|4539.64|4539.64|4500.88|4500.88|0
1652396400000|2022-05-12 23:00:00|4521.59|4521.59|4572.42|4572.42|4575.16|4575.16|4519.14|4519.14|0
1652655600000|2022-05-15 23:00:00|4558.63|4558.63|4602.68|4602.68|4613.22|4613.22|4551.14|4551.14|0
1652742000000|2022-05-16 23:00:00|4585.88|4585.88|4610.91|4610.91|4612.24|4612.24|4575.53|4575.53|0
1652828400000|2022-05-17 23:00:00|4616.14|4616.14|4650.44|4650.44|4681.31|4681.31|4616.14|4616.14|0
1652914800000|2022-05-18 23:00:00|4637.03|4637.03|4589.56|4589.56|4643.97|4643.97|4555.65|4555.65|0
1653001200000|2022-05-19 23:00:00|4591.78|4591.78|4599.89|4599.89|4651.51|4651.51|4585.65|4585.65|0
1653260400000|2022-05-22 23:00:00|4624.43|4624.43|4658.45|4658.45|4668.51|4668.51|4623.02|4623.02|0
1653346800000|2022-05-23 23:00:00|4641.19|4641.19|4655.08|4655.08|4689.21|4689.21|4635.68|4635.68|0
1653433200000|2022-05-24 23:00:00|4689.04|4689.04|4679.48|4679.48|4692.62|4692.62|4659.49|4659.49|0
1653519600000|2022-05-25 23:00:00|4686.21|4686.21|4722.77|4722.77|4724.68|4724.68|4682.5|4682.5|0
1653606000000|2022-05-26 23:00:00|4725.84|4725.84|4727.43|4727.43|4762.9|4762.9|4712.11|4712.11|0
1652655600000|2022-05-15 23:00:00|4558.63|4558.63|4602.68|4602.68|4613.22|4613.22|4551.14|4551.14|0
1652742000000|2022-05-16 23:00:00|4585.88|4585.88|4610.91|4610.91|4612.24|4612.24|4575.53|4575.53|0
1652828400000|2022-05-17 23:00:00|4616.14|4616.14|4650.44|4650.44|4681.31|4681.31|4616.14|4616.14|0
1652914800000|2022-05-18 23:00:00|4637.03|4637.03|4589.56|4589.56|4643.97|4643.97|4555.65|4555.65|0
1653001200000|2022-05-19 23:00:00|4591.78|4591.78|4599.89|4599.89|4651.51|4651.51|4585.65|4585.65|0
1653260400000|2022-05-22 23:00:00|4624.43|4624.43|4658.45|4658.45|4668.51|4668.51|4623.02|4623.02|0
1653346800000|2022-05-23 23:00:00|4641.19|4641.19|4655.08|4655.08|4689.21|4689.21|4635.68|4635.68|0
1653433200000|2022-05-24 23:00:00|4689.04|4689.04|4679.48|4679.48|4692.62|4692.62|4659.49|4659.49|0
1653519600000|2022-05-25 23:00:00|4686.21|4686.21|4722.77|4722.77|4724.68|4724.68|4682.5|4682.5|0
1653606000000|2022-05-26 23:00:00|4725.84|4725.84|4727.43|4727.43|4762.9|4762.9|4712.11|4712.11|0
1653865200000|2022-05-29 23:00:00|4752.08|4752.08|4720.85|4720.85|4752.08|4752.08|4711.21|4711.21|0
1653951600000|2022-05-30 23:00:00|4697.44|4697.44|4655.59|4655.59|4740.37|4740.37|4651.65|4651.65|0
1654038000000|2022-05-31 23:00:00|4734.13|4734.13|4770|4770|4788.32|4788.32|4722.62|4722.62|0
1654470000000|2022-06-05 23:00:00|4826.84|4826.84|4867.44|4867.44|4875.09|4875.09|4826.54|4826.54|0
1654556400000|2022-06-06 23:00:00|4872.19|4872.19|4861.24|4861.24|4895.11|4895.11|4847.57|4847.57|0
1654642800000|2022-06-07 23:00:00|4841.28|4841.28|4857.08|4857.08|4865.34|4865.34|4831.75|4831.75|0
1654729200000|2022-06-08 23:00:00|4820.7|4820.7|4809.83|4809.83|4831.03|4831.03|4799.65|4799.65|0
1654815600000|2022-06-09 23:00:00|4765.18|4765.18|4742.49|4742.49|4778.24|4778.24|4727.36|4727.36|0
1655074800000|2022-06-12 23:00:00|4776.28|4776.28|4682.83|4682.83|4797.42|4797.42|4664.74|4664.74|0
1655161200000|2022-06-13 23:00:00|4743.24|4743.24|4728.47|4728.47|4768.28|4768.28|4690.28|4690.28|0
1655247600000|2022-06-14 23:00:00|4734.72|4734.72|4717.81|4717.81|4771.17|4771.17|4713.72|4713.72|0
1655334000000|2022-06-15 23:00:00|4739.81|4739.81|4643.65|4643.65|4742.03|4742.03|4641.78|4641.78|0
1655420400000|2022-06-16 23:00:00|4614.38|4614.38|4628.73|4628.73|4698.47|4698.47|4578.31|4578.31|0
1655679600000|2022-06-19 23:00:00|4648.85|4648.85|4681.24|4681.24|4691.2|4691.2|4614.7|4614.7|0
1655766000000|2022-06-20 23:00:00|4715.26|4715.26|4692.46|4692.46|4727.41|4727.41|4684.67|4684.67|0
1655852400000|2022-06-21 23:00:00|4646.72|4646.72|4640.85|4640.85|4664.02|4664.02|4607.3|4607.3|0
1655938800000|2022-06-22 23:00:00|4620.37|4620.37|4602.12|4602.12|4681.45|4681.45|4600.6|4600.6|0
1656025200000|2022-06-23 23:00:00|4634.28|4634.28|4690.51|4690.51|4703.27|4703.27|4634.28|4634.28|0
1656284400000|2022-06-26 23:00:00|4746.62|4746.62|4766.97|4766.97|4785.75|4785.75|4743.3|4743.3|0
1656370800000|2022-06-27 23:00:00|4844.73|4844.73|4903.21|4903.21|4925.84|4925.84|4830.96|4830.96|0
1656457200000|2022-06-28 23:00:00|4921.33|4921.33|4886.09|4886.09|4953.27|4953.27|4883.56|4883.56|0
1656543600000|2022-06-29 23:00:00|4863.02|4863.02|4878.84|4878.84|4899.74|4899.74|4859.52|4859.52|0
1656630000000|2022-06-30 23:00:00|4905.9|4905.9|4952|4952|4980.42|4980.42|4902.69|4902.69|0
1656889200000|2022-07-03 23:00:00|4986.86|4986.86|4951.56|4951.56|5000.54|5000.54|4942.73|4942.73|0
1656975600000|2022-07-04 23:00:00|4936.3|4936.3|4789.15|4789.15|4936.87|4936.87|4762.45|4762.45|0
1657062000000|2022-07-05 23:00:00|4797.02|4797.02|4833.14|4833.14|4861.61|4861.61|4795.05|4795.05|0
1657148400000|2022-07-06 23:00:00|4858.61|4858.61|4877.12|4877.12|4892.57|4892.57|4835.55|4835.55|0
1657234800000|2022-07-07 23:00:00|4893.66|4893.66|4874.72|4874.72|4914.48|4914.48|4831.17|4831.17|0
1657494000000|2022-07-10 23:00:00|4859.41|4859.41|4879.14|4879.14|4896.13|4896.13|4849.15|4849.15|0
1657580400000|2022-07-11 23:00:00|4875.86|4875.86|4929.06|4929.06|4944.48|4944.48|4875.86|4875.86|0
1657666800000|2022-07-12 23:00:00|4861.09|4861.09|4882.97|4882.97|4892.98|4892.98|4835.1|4835.1|0
1657753200000|2022-07-13 23:00:00|4888.24|4888.24|4830.33|4830.33|4899.37|4899.37|4799.22|4799.22|0
1657839600000|2022-07-14 23:00:00|4809.1|4809.1|4848.56|4848.56|4857.46|4857.46|4807.08|4807.08|0
1658098800000|2022-07-17 23:00:00|4887.88|4887.88|4912.97|4912.97|4920.79|4920.79|4879.47|4879.47|0
1658185200000|2022-07-18 23:00:00|4883.44|4883.44|4938.05|4938.05|4952.57|4952.57|4876.5|4876.5|0
1658271600000|2022-07-19 23:00:00|4936.83|4936.83|4912.69|4912.69|4943.89|4943.89|4886.99|4886.99|0
1658358000000|2022-07-20 23:00:00|4902.53|4902.53|4856.41|4856.41|4902.75|4902.75|4810.05|4810.05|0
1658444400000|2022-07-21 23:00:00|4847.94|4847.94|4851.85|4851.85|4866.46|4866.46|4832.85|4832.85|0
1658703600000|2022-07-24 23:00:00|4813.42|4813.42|4847.69|4847.69|4848.36|4848.36|4783.02|4783.02|0
1658790000000|2022-07-25 23:00:00|4870.45|4870.45|4824.47|4824.47|4910.36|4910.36|4822.04|4822.04|0
1658876400000|2022-07-26 23:00:00|4803.07|4803.07|4812.55|4812.55|4831.44|4831.44|4800.27|4800.27|0
1658962800000|2022-07-27 23:00:00|4796.36|4796.36|4799.55|4799.55|4832.15|4832.15|4720.77|4720.77|0
1659049200000|2022-07-28 23:00:00|4781.61|4781.61|4798.22|4798.22|4810.77|4810.77|4722.63|4722.63|0
1659308400000|2022-07-31 23:00:00|4819.22|4819.22|4872.86|4872.86|4888.69|4888.69|4819.22|4819.22|0
1659394800000|2022-08-01 23:00:00|4899.3|4899.3|4901.96|4901.96|4928.91|4928.91|4882.43|4882.43|0
1659481200000|2022-08-02 23:00:00|4941.16|4941.16|4902.53|4902.53|5002.49|5002.49|4883.41|4883.41|0
1659567600000|2022-08-03 23:00:00|4846.3|4846.3|4813.84|4813.84|4847.71|4847.71|4769.27|4769.27|0
1659654000000|2022-08-04 23:00:00|4815.69|4815.69|4797.03|4797.03|4822.11|4822.11|4764.75|4764.75|0
1659913200000|2022-08-07 23:00:00|4834.61|4834.61|4833.87|4833.87|4861.12|4861.12|4801.36|4801.36|0
1659999600000|2022-08-08 23:00:00|4834.66|4834.66|4850.5|4850.5|4864.57|4864.57|4819.31|4819.31|0
1660086000000|2022-08-09 23:00:00|4843.56|4843.56|4826.48|4826.48|4859.58|4859.58|4811.45|4811.45|0
1660172400000|2022-08-10 23:00:00|4823.33|4823.33|4802.91|4802.91|4845.57|4845.57|4787.47|4787.47|0
1660258800000|2022-08-11 23:00:00|4777.67|4777.67|4760.43|4760.43|4803.68|4803.68|4741.68|4741.68|0
1660518000000|2022-08-14 23:00:00|4762.47|4762.47|4758.88|4758.88|4770.28|4770.28|4736.77|4736.77|0
1660604400000|2022-08-15 23:00:00|4807.5|4807.5|4833.84|4833.84|4855.91|4855.91|4802.71|4802.71|0
1660690800000|2022-08-16 23:00:00|4821.37|4821.37|4810.56|4810.56|4824.69|4824.69|4776.99|4776.99|0
1660777200000|2022-08-17 23:00:00|4821.18|4821.18|4812.08|4812.08|4830.78|4830.78|4795.81|4795.81|0
1660863600000|2022-08-18 23:00:00|4807.06|4807.06|4805.97|4805.97|4823.65|4823.65|4772.24|4772.24|0
1661122800000|2022-08-21 23:00:00|4811.86|4811.86|4814.58|4814.58|4818.93|4818.93|4773.51|4773.51|0
1661209200000|2022-08-22 23:00:00|4803.24|4803.24|4770.15|4770.15|4814.7|4814.7|4757.94|4757.94|0
1661295600000|2022-08-23 23:00:00|4775.11|4775.11|4794.9|4794.9|4801.18|4801.18|4766.53|4766.53|0
1661382000000|2022-08-24 23:00:00|4840.82|4840.82|4814.31|4814.31|4870.54|4870.54|4810.04|4810.04|0
1661468400000|2022-08-25 23:00:00|4831.62|4831.62|4802.62|4802.62|4856.22|4856.22|4799.51|4799.51|0