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|4970.99|4970.99|4976.51|4976.51|5024.72|5024.72|4943.43|4943.43|0
1286233200000|2010-10-04 23:00:00|4976.39|4976.39|5096.23|5096.23|5101.82|5101.82|4969.05|4969.05|0
1286319600000|2010-10-05 23:00:00|5095.89|5095.89|5064.28|5064.28|5128.23|5128.23|5062.96|5062.96|0
1286406000000|2010-10-06 23:00:00|5064.02|5064.02|5023.37|5023.37|5073.81|5073.81|5015.86|5015.86|0
1286492400000|2010-10-07 23:00:00|5023.23|5023.23|4985.57|4985.57|5029.11|5029.11|4950.14|4950.14|0
1286751600000|2010-10-10 23:00:00|4985.58|4985.58|5013.23|5013.23|5031.69|5031.69|4974.69|4974.69|0
1286838000000|2010-10-11 23:00:00|5013.58|5013.58|5028.89|5028.89|5040.34|5040.34|4956.71|4956.71|0
1286924400000|2010-10-12 23:00:00|5029.28|5029.28|5033.38|5033.38|5048.24|5048.24|4926.36|4926.36|0
1287010800000|2010-10-13 23:00:00|5033.52|5033.52|4939.09|4939.09|5055.77|5055.77|4921.12|4921.12|0
1287356400000|2010-10-17 23:00:00|4921.91|4921.91|4992.1|4992.1|5000.17|5000.17|4912.43|4912.43|0
1287442800000|2010-10-18 23:00:00|4992.18|4992.18|4989.75|4989.75|5070.66|5070.66|4980.21|4980.21|0
1287529200000|2010-10-19 23:00:00|4989.53|4989.53|4984.22|4984.22|5024.5|5024.5|4959.95|4959.95|0
1287615600000|2010-10-20 23:00:00|4984.36|4984.36|5002.89|5002.89|5050.59|5050.59|4976.25|4976.25|0
1287702000000|2010-10-21 23:00:00|5003.27|5003.27|4992.1|4992.1|5013.91|5013.91|4963.18|4963.18|0
1287961200000|2010-10-24 23:00:00|4992.21|4992.21|4954.31|4954.31|5008.82|5008.82|4940.81|4940.81|0
1288047600000|2010-10-25 23:00:00|4953.79|4953.79|4893.72|4893.72|4953.79|4953.79|4854.78|4854.78|0
1288134000000|2010-10-26 23:00:00|4894.48|4894.48|4895.68|4895.68|4931.86|4931.86|4850.01|4850.01|0
1288220400000|2010-10-27 23:00:00|4895.81|4895.81|4907.28|4907.28|4963.9|4963.9|4882.86|4882.86|0
1288569600000|2010-11-01 00:00:00|4899.17|4899.17|4872.97|4872.97|4927.14|4927.14|4864.44|4864.44|0
1288656000000|2010-11-02 00:00:00|4867.29|4867.29|4885.07|4885.07|4917.74|4917.74|4863.47|4863.47|0
1288742400000|2010-11-03 00:00:00|4915.82|4915.82|4969.74|4969.74|4979.21|4979.21|4913.59|4913.59|0
1288828800000|2010-11-04 00:00:00|5087.07|5087.07|5153.59|5153.59|5161.06|5161.06|5087.07|5087.07|0
1288915200000|2010-11-05 00:00:00|5250.61|5250.61|5099.07|5099.07|5264.14|5264.14|5062.84|5062.84|0
1289174400000|2010-11-08 00:00:00|5120.26|5120.26|5092.72|5092.72|5146.83|5146.83|5077.45|5077.45|0
1289260800000|2010-11-09 00:00:00|5109.69|5109.69|5132.68|5132.68|5159.69|5159.69|5107.39|5107.39|0
1289347200000|2010-11-10 00:00:00|5115.1|5115.1|5071.32|5071.32|5147.85|5147.85|5051.88|5051.88|0
1289433600000|2010-11-11 00:00:00|5086.08|5086.08|5032.9|5032.9|5088.67|5088.67|4988.14|4988.14|0
1289520000000|2010-11-12 00:00:00|4951.48|4951.48|5022.46|5022.46|5066.19|5066.19|4948.86|4948.86|0
1289779200000|2010-11-15 00:00:00|4998.33|4998.33|5043.72|5043.72|5054.82|5054.82|4975.07|4975.07|0
1289865600000|2010-11-16 00:00:00|4965.5|4965.5|4892.33|4892.33|4972.63|4972.63|4880.75|4880.75|0
1289952000000|2010-11-17 00:00:00|4884.75|4884.75|4867.16|4867.16|4891|4891|4841.21|4841.21|0
1290038400000|2010-11-18 00:00:00|4897.87|4897.87|4928.2|4928.2|4969.9|4969.9|4882.65|4882.65|0
1290124800000|2010-11-19 00:00:00|4912.98|4912.98|4853.42|4853.42|4923.67|4923.67|4807.99|4807.99|0
1290384000000|2010-11-22 00:00:00|4897.94|4897.94|4791.88|4791.88|4913.31|4913.31|4759.81|4759.81|0
1290470400000|2010-11-23 00:00:00|4703.21|4703.21|4726.96|4726.96|4754.04|4754.04|4675.47|4675.47|0
1290556800000|2010-11-24 00:00:00|4733.33|4733.33|4769.19|4769.19|4793.76|4793.76|4695.39|4695.39|0
1290643200000|2010-11-25 00:00:00|4782.96|4782.96|4815.19|4815.19|4834.93|4834.93|4765.7|4765.7|0
1290729600000|2010-11-26 00:00:00|4741.57|4741.57|4712.74|4712.74|4771.87|4771.87|4659.02|4659.02|0
1290988800000|2010-11-29 00:00:00|4795.28|4795.28|4719.35|4719.35|4823.72|4823.72|4686.28|4686.28|0
1291075200000|2010-11-30 00:00:00|4710.89|4710.89|4679.44|4679.44|4741.02|4741.02|4648.36|4648.36|0
1291161600000|2010-12-01 00:00:00|4729.35|4729.35|4805.25|4805.25|4815.35|4815.35|4715.02|4715.02|0
1291248000000|2010-12-02 00:00:00|4792.82|4792.82|4925.58|4925.58|4931.37|4931.37|4786.09|4786.09|0
1291334400000|2010-12-03 00:00:00|4893.48|4893.48|4896.49|4896.49|4939.39|4939.39|4852.22|4852.22|0
1291593600000|2010-12-06 00:00:00|4876.66|4876.66|4868.75|4868.75|4887.5|4887.5|4833.79|4833.79|0
1291680000000|2010-12-07 00:00:00|4851.55|4851.55|4872.02|4872.02|4910.31|4910.31|4825.21|4825.21|0
1291766400000|2010-12-08 00:00:00|4819.32|4819.32|4882.56|4882.56|4893.96|4893.96|4817.77|4817.77|0
1291852800000|2010-12-09 00:00:00|4901.81|4901.81|4906.02|4906.02|4931.47|4931.47|4872.76|4872.76|0
1291939200000|2010-12-10 00:00:00|4882.95|4882.95|4860.39|4860.39|4888.68|4888.68|4852.65|4852.65|0
1292198400000|2010-12-13 00:00:00|4872.16|4872.16|4882.48|4882.48|4927.34|4927.34|4862.71|4862.71|0
1292284800000|2010-12-14 00:00:00|4875.4|4875.4|4889.17|4889.17|4902.08|4902.08|4858.59|4858.59|0
1292371200000|2010-12-15 00:00:00|4833.83|4833.83|4829.62|4829.62|4860.13|4860.13|4823.06|4823.06|0
1292457600000|2010-12-16 00:00:00|4811.49|4811.49|4815.55|4815.55|4846.52|4846.52|4798.84|4798.84|0
1292544000000|2010-12-17 00:00:00|4813.55|4813.55|4745.99|4745.99|4816.81|4816.81|4727.82|4727.82|0
1292803200000|2010-12-20 00:00:00|4745.25|4745.25|4781.88|4781.88|4794.19|4794.19|4732.12|4732.12|0
1292889600000|2010-12-21 00:00:00|4825.07|4825.07|4839.6|4839.6|4852.36|4852.36|4820.9|4820.9|0
1292976000000|2010-12-22 00:00:00|4856.25|4856.25|4889.75|4889.75|4891.75|4891.75|4844.84|4844.84|0
1293062400000|2010-12-23 00:00:00|4876.49|4876.49|4878.41|4878.41|4881.22|4881.22|4860.53|4860.53|0
1293148800000|2010-12-24 00:00:00|4848.84|4848.84|4854.41|4854.41|4856.37|4856.37|4835.33|4835.33|0
1293580800000|2010-12-29 00:00:00|4851.27|4851.27|4833.03|4833.03|4871.13|4871.13|4823.23|4823.23|0
1293667200000|2010-12-30 00:00:00|4845.08|4845.08|4800.47|4800.47|4849.88|4849.88|4795.01|4795.01|0
1293753600000|2010-12-31 00:00:00|4803.13|4803.13|4768.23|4768.23|4812.64|4812.64|4756.29|4756.29|0
1294099200000|2011-01-04 00:00:00|4868.06|4868.06|4863.98|4863.98|4891.89|4891.89|4836.86|4836.86|0
1294185600000|2011-01-05 00:00:00|4897.09|4897.09|4978.61|4978.61|4984.51|4984.51|4866.52|4866.52|0
1294272000000|2011-01-06 00:00:00|4962.01|4962.01|4955.55|4955.55|5040.19|5040.19|4942.82|4942.82|0
1294358400000|2011-01-07 00:00:00|4950.4|4950.4|4901.38|4901.38|4979.58|4979.58|4890.87|4890.87|0
1294617600000|2011-01-10 00:00:00|4876.53|4876.53|4850.51|4850.51|4887.22|4887.22|4834.54|4834.54|0
1294704000000|2011-01-11 00:00:00|4938.42|4938.42|4958.83|4958.83|4976.28|4976.28|4925.25|4925.25|0
1294790400000|2011-01-12 00:00:00|5012.54|5012.54|5114.87|5114.87|5125.39|5125.39|5012.46|5012.46|0
1294876800000|2011-01-13 00:00:00|5124.15|5124.15|5118.53|5118.53|5164.33|5164.33|5100.43|5100.43|0
1294963200000|2011-01-14 00:00:00|5106.16|5106.16|5123.83|5123.83|5128.94|5128.94|5044.05|5044.05|0
1295222400000|2011-01-17 00:00:00|5094.69|5094.69|5077.01|5077.01|5097.83|5097.83|5040.6|5040.6|0
1295308800000|2011-01-18 00:00:00|5119|5119|5115.29|5115.29|5159.84|5159.84|5088.59|5088.59|0
1295395200000|2011-01-19 00:00:00|5085.34|5085.34|5043.89|5043.89|5126.88|5126.88|5036.7|5036.7|0
1295481600000|2011-01-20 00:00:00|5013.94|5013.94|5033.57|5033.57|5051.71|5051.71|4982.22|4982.22|0
1295568000000|2011-01-21 00:00:00|5059.1|5059.1|5024.1|5024.1|5085.56|5085.56|5002.15|5002.15|0
1295827200000|2011-01-24 00:00:00|5002.37|5002.37|4995.74|4995.74|5007.89|5007.89|4953.1|4953.1|0
1295913600000|2011-01-25 00:00:00|4990.88|4990.88|4970.39|4970.39|4999.8|4999.8|4939.19|4939.19|0
1296000000000|2011-01-26 00:00:00|4952.56|4952.56|4969.34|4969.34|5040.98|5040.98|4951.61|4951.61|0
1296086400000|2011-01-27 00:00:00|4916.65|4916.65|4965.85|4965.85|4981.88|4981.88|4914.07|4914.07|0
1296172800000|2011-01-28 00:00:00|4947.11|4947.11|4894.94|4894.94|4969.45|4969.45|4886.46|4886.46|0
1296432000000|2011-01-31 00:00:00|4853.21|4853.21|4883.41|4883.41|4906.99|4906.99|4817.61|4817.61|0
1296518400000|2011-02-01 00:00:00|4906.43|4906.43|4941.4|4941.4|4955.57|4955.57|4851.4|4851.4|0
1296604800000|2011-02-02 00:00:00|5003.21|5003.21|5015.6|5015.6|5055.89|5055.89|4999.75|4999.75|0
1296691200000|2011-02-03 00:00:00|5050.55|5050.55|5034.25|5034.25|5060.64|5060.64|5007.39|5007.39|0
1296777600000|2011-02-04 00:00:00|5045.28|5045.28|5047.6|5047.6|5091.55|5091.55|5035.39|5035.39|0
1297036800000|2011-02-07 00:00:00|5035.25|5035.25|5067.65|5067.65|5089.13|5089.13|5032|5032|0
1297123200000|2011-02-08 00:00:00|5070.54|5070.54|5123.53|5123.53|5125.59|5125.59|5032.87|5032.87|0
1297209600000|2011-02-09 00:00:00|5151.29|5151.29|5129.66|5129.66|5170.5|5170.5|5129.66|5129.66|0
1297296000000|2011-02-10 00:00:00|5101.9|5101.9|5097.28|5097.28|5101.9|5101.9|5048|5048|0
1297382400000|2011-02-11 00:00:00|5042.64|5042.64|5101.34|5101.34|5110.93|5110.93|5021.65|5021.65|0
1297641600000|2011-02-14 00:00:00|5104.23|5104.23|5091.05|5091.05|5108.03|5108.03|5059.84|5059.84|0
1297728000000|2011-02-15 00:00:00|5084.25|5084.25|5115.16|5115.16|5146.59|5146.59|5081.52|5081.52|0
1297814400000|2011-02-16 00:00:00|5122.02|5122.02|5218.94|5218.94|5235.26|5235.26|5112.68|5112.68|0
1297900800000|2011-02-17 00:00:00|5239.65|5239.65|5270.78|5270.78|5329.14|5329.14|5239.46|5239.46|0
1297987200000|2011-02-18 00:00:00|5268.27|5268.27|5211.03|5211.03|5271.67|5271.67|5191.23|5191.23|0
1298246400000|2011-02-21 00:00:00|5183.57|5183.57|5094.25|5094.25|5204.87|5204.87|5081.96|5081.96|0
1298332800000|2011-02-22 00:00:00|5016.78|5016.78|5062.12|5062.12|5089.81|5089.81|4998.41|4998.41|0
1298419200000|2011-02-23 00:00:00|5106.64|5106.64|5040.55|5040.55|5128.13|5128.13|5012.26|5012.26|0
1298505600000|2011-02-24 00:00:00|4990.77|4990.77|4998.36|4998.36|5011.56|5011.56|4948.41|4948.41|0
1298592000000|2011-02-25 00:00:00|5045.13|5045.13|5048.2|5048.2|5077.55|5077.55|5036.78|5036.78|0
1298851200000|2011-02-28 00:00:00|5120.97|5120.97|4924.83|4924.83|5123.39|5123.39|4896.33|4896.33|0
1298937600000|2011-03-01 00:00:00|4913.73|4913.73|4828.45|4828.45|4942.07|4942.07|4817.91|4817.91|0
1299024000000|2011-03-02 00:00:00|4859.68|4859.68|4883.55|4883.55|4912.66|4912.66|4819.68|4819.68|0
1299110400000|2011-03-03 00:00:00|4876.96|4876.96|4913.52|4913.52|4936.06|4936.06|4850.93|4850.93|0
1299196800000|2011-03-04 00:00:00|4907.14|4907.14|4849.53|4849.53|4946.9|4946.9|4842.61|4842.61|0
1299456000000|2011-03-07 00:00:00|4854|4854|4846.57|4846.57|4908.65|4908.65|4840.15|4840.15|0
1299542400000|2011-03-08 00:00:00|4890.03|4890.03|4892.99|4892.99|4914.68|4914.68|4832.63|4832.63|0
1299628800000|2011-03-09 00:00:00|4879.99|4879.99|4844.32|4844.32|4882.89|4882.89|4829.99|4829.99|0
1299715200000|2011-03-10 00:00:00|4830.02|4830.02|4792.85|4792.85|4830.48|4830.48|4769.97|4769.97|0
1299801600000|2011-03-11 00:00:00|4774.62|4774.62|4773.49|4773.49|4796.07|4796.07|4739.56|4739.56|0
1300060800000|2011-03-14 00:00:00|4770.2|4770.2|4716.44|4716.44|4819.11|4819.11|4712.15|4712.15|0
1300147200000|2011-03-15 00:00:00|4675.04|4675.04|4680.87|4680.87|4690.83|4690.83|4605.82|4605.82|0
1300233600000|2011-03-16 00:00:00|4618.43|4618.43|4547.56|4547.56|4628.3|4628.3|4517.93|4517.93|0
1300320000000|2011-03-17 00:00:00|4537.23|4537.23|4579.33|4579.33|4602.24|4602.24|4522.05|4522.05|0
1300406400000|2011-03-18 00:00:00|4579.97|4579.97|4576.02|4576.02|4611.92|4611.92|4560.98|4560.98|0
1300665600000|2011-03-21 00:00:00|4640.98|4640.98|4659.27|4659.27|4679.47|4679.47|4635.7|4635.7|0
1300752000000|2011-03-22 00:00:00|4668.55|4668.55|4641.94|4641.94|4692.2|4692.2|4601.82|4601.82|0
1300838400000|2011-03-23 00:00:00|4599.81|4599.81|4618.5|4618.5|4625.84|4625.84|4573.17|4573.17|0
1300924800000|2011-03-24 00:00:00|4618.21|4618.21|4720.06|4720.06|4722.32|4722.32|4607.64|4607.64|0
1301011200000|2011-03-25 00:00:00|4732.73|4732.73|4713.13|4713.13|4742.44|4742.44|4697.39|4697.39|0
1301266800000|2011-03-27 23:00:00|4726.11|4726.11|4751.72|4751.72|4766.91|4766.91|4722.37|4722.37|0
1301353200000|2011-03-28 23:00:00|4748.26|4748.26|4719.97|4719.97|4748.33|4748.33|4682.52|4682.52|0
1301439600000|2011-03-29 23:00:00|4746.52|4746.52|4712.42|4712.42|4751.82|4751.82|4705.28|4705.28|0
1301526000000|2011-03-30 23:00:00|4723.34|4723.34|4650.76|4650.76|4723.38|4723.38|4648.75|4648.75|0
1301612400000|2011-03-31 23:00:00|4697.99|4697.99|4765.55|4765.55|4774.18|4774.18|4673.94|4673.94|0
1301871600000|2011-04-03 23:00:00|4741.56|4741.56|4728.32|4728.32|4780.4|4780.4|4713.9|4713.9|0
1301958000000|2011-04-04 23:00:00|4691.64|4691.64|4719.8|4719.8|4729.22|4729.22|4682.91|4682.91|0
1302044400000|2011-04-05 23:00:00|4731.53|4731.53|4824.75|4824.75|4854.79|4854.79|4717.01|4717.01|0
1302130800000|2011-04-06 23:00:00|4836.96|4836.96|4858|4858|4915.2|4915.2|4836.24|4836.24|0
1302217200000|2011-04-07 23:00:00|4870.77|4870.77|4843.71|4843.71|4885.59|4885.59|4836.88|4836.88|0
1302476400000|2011-04-10 23:00:00|4907.12|4907.12|4856.08|4856.08|4911.19|4911.19|4847.4|4847.4|0
1302562800000|2011-04-11 23:00:00|4832.3|4832.3|4801.79|4801.79|4848.27|4848.27|4781.38|4781.38|0
1302649200000|2011-04-12 23:00:00|4831.72|4831.72|4846.35|4846.35|4897.27|4897.27|4816.21|4816.21|0
1302735600000|2011-04-13 23:00:00|4806.1|4806.1|4776.49|4776.49|4825.26|4825.26|4750.33|4750.33|0
1302822000000|2011-04-14 23:00:00|4792.62|4792.62|4770.98|4770.98|4792.62|4792.62|4728.24|4728.24|0
1303081200000|2011-04-17 23:00:00|4764.74|4764.74|4698|4698|4764.95|4764.95|4649.28|4649.28|0
1303167600000|2011-04-18 23:00:00|4703.31|4703.31|4662.4|4662.4|4704.98|4704.98|4661.05|4661.05|0
1303254000000|2011-04-19 23:00:00|4714.96|4714.96|4715.28|4715.28|4746.53|4746.53|4708.97|4708.97|0
1303340400000|2011-04-20 23:00:00|4746.89|4746.89|4773.43|4773.43|4808.47|4808.47|4743.08|4743.08|0
1303772400000|2011-04-25 23:00:00|4772.12|4772.12|4790.39|4790.39|4790.39|4790.39|4746.53|4746.53|0
1303858800000|2011-04-26 23:00:00|4744.74|4744.74|4750.12|4750.12|4771.22|4771.22|4718.4|4718.4|0
1303945200000|2011-04-27 23:00:00|4729.75|4729.75|4723.16|4723.16|4745.65|4745.65|4715.46|4715.46|0
1304377200000|2011-05-02 23:00:00|4729.67|4729.67|4764.54|4764.54|4770.98|4770.98|4715.05|4715.05|0
1304463600000|2011-05-03 23:00:00|4714.26|4714.26|4680|4680|4758.07|4758.07|4673.52|4673.52|0
1304550000000|2011-05-04 23:00:00|4635.57|4635.57|4583.73|4583.73|4656.43|4656.43|4572.94|4572.94|0
1304636400000|2011-05-05 23:00:00|4599.05|4599.05|4644.57|4644.57|4647.76|4647.76|4577.31|4577.31|0
1304895600000|2011-05-08 23:00:00|4633.14|4633.14|4582.2|4582.2|4666.11|4666.11|4546.51|4546.51|0
1304982000000|2011-05-09 23:00:00|4594.91|4594.91|4651.79|4651.79|4672.12|4672.12|4583.62|4583.62|0
1305068400000|2011-05-10 23:00:00|4617.23|4617.23|4610.61|4610.61|4660.13|4660.13|4595.31|4595.31|0
1305154800000|2011-05-11 23:00:00|4606.89|4606.89|4621.88|4621.88|4623.03|4623.03|4563.65|4563.65|0
1305241200000|2011-05-12 23:00:00|4640.59|4640.59|4601.15|4601.15|4681.65|4681.65|4596.42|4596.42|0
1305500400000|2011-05-15 23:00:00|4596.88|4596.88|4571.35|4571.35|4601.38|4601.38|4536.88|4536.88|0
1305586800000|2011-05-16 23:00:00|4564.94|4564.94|4538.53|4538.53|4593.87|4593.87|4535.2|4535.2|0
1305673200000|2011-05-17 23:00:00|4560.6|4560.6|4549.71|4549.71|4564.51|4564.51|4521.73|4521.73|0
1305759600000|2011-05-18 23:00:00|4571.03|4571.03|4576.27|4576.27|4623.36|4623.36|4551.76|4551.76|0
1305846000000|2011-05-19 23:00:00|4586.8|4586.8|4535.34|4535.34|4609.97|4609.97|4532.09|4532.09|0
1306105200000|2011-05-22 23:00:00|4484.04|4484.04|4463.87|4463.87|4490.12|4490.12|4453.79|4453.79|0
1306191600000|2011-05-23 23:00:00|4468.83|4468.83|4420.11|4420.11|4484.29|4484.29|4420.11|4420.11|0
1306278000000|2011-05-24 23:00:00|4427.74|4427.74|4492.39|4492.39|4505.47|4505.47|4423.05|4423.05|0
1306364400000|2011-05-25 23:00:00|4497.7|4497.7|4477.48|4477.48|4535.12|4535.12|4463.75|4463.75|0
1306450800000|2011-05-26 23:00:00|4531.7|4531.7|4537.32|4537.32|4550.24|4550.24|4504.1|4504.1|0
1306796400000|2011-05-30 23:00:00|4577.63|4577.63|4558.23|4558.23|4595.97|4595.97|4547.88|4547.88|0
1306882800000|2011-05-31 23:00:00|4567.69|4567.69|4510.12|4510.12|4580.77|4580.77|4488.56|4488.56|0
1306969200000|2011-06-01 23:00:00|4466.64|4466.64|4452.27|4452.27|4490.96|4490.96|4450.77|4450.77|0
1307055600000|2011-06-02 23:00:00|4450.5|4450.5|4445.18|4445.18|4467.83|4467.83|4395.02|4395.02|0
1307314800000|2011-06-05 23:00:00|4456.84|4456.84|4424|4424|4457.18|4457.18|4411.6|4411.6|0
1307401200000|2011-06-06 23:00:00|4427.52|4427.52|4417.37|4417.37|4457.87|4457.87|4414.37|4414.37|0
1307487600000|2011-06-07 23:00:00|4409.51|4409.51|4383.63|4383.63|4415.5|4415.5|4366.66|4366.66|0
1307574000000|2011-06-08 23:00:00|4401.98|4401.98|4394.64|4394.64|4405|4405|4346.39|4346.39|0
1307660400000|2011-06-09 23:00:00|4384.21|4384.21|4343.58|4343.58|4397.47|4397.47|4326.32|4326.32|0
1307919600000|2011-06-12 23:00:00|4373.7|4373.7|4369.84|4369.84|4396.06|4396.06|4362.68|4362.68|0
1308006000000|2011-06-13 23:00:00|4412.28|4412.28|4402.47|4402.47|4427.92|4427.92|4384.55|4384.55|0
1308092400000|2011-06-14 23:00:00|4375.57|4375.57|4332.99|4332.99|4375.57|4375.57|4330.75|4330.75|0
1308178800000|2011-06-15 23:00:00|4303.78|4303.78|4324.04|4324.04|4343.78|4343.78|4282.67|4282.67|0
1308265200000|2011-06-16 23:00:00|4291.09|4291.09|4338.82|4338.82|4343.97|4343.97|4271.92|4271.92|0
1308524400000|2011-06-19 23:00:00|4273.73|4273.73|4285.91|4285.91|4303.61|4303.61|4250.72|4250.72|0
1308610800000|2011-06-20 23:00:00|4295.63|4295.63|4333.77|4333.77|4339.57|4339.57|4283.56|4283.56|0
1308697200000|2011-06-21 23:00:00|4308.69|4308.69|4291.56|4291.56|4318.34|4318.34|4271.99|4271.99|0
1308783600000|2011-06-22 23:00:00|4268.69|4268.69|4216.28|4216.28|4280.03|4280.03|4203.58|4203.58|0
1308870000000|2011-06-23 23:00:00|4288.42|4288.42|4178.21|4178.21|4294.64|4294.64|4162.51|4162.51|0
1309129200000|2011-06-26 23:00:00|4173.31|4173.31|4206.44|4206.44|4232.05|4232.05|4162.65|4162.65|0
1309215600000|2011-06-27 23:00:00|4221.68|4221.68|4259.88|4259.88|4281.05|4281.05|4209.44|4209.44|0
1309302000000|2011-06-28 23:00:00|4288.9|4288.9|4313.57|4313.57|4342.43|4342.43|4277.04|4277.04|0
1309388400000|2011-06-29 23:00:00|4364.66|4364.66|4402.21|4402.21|4407.6|4407.6|4350.35|4350.35|0
1309474800000|2011-06-30 23:00:00|4434.67|4434.67|4510.64|4510.64|4526.1|4526.1|4421.52|4421.52|0
1309734000000|2011-07-03 23:00:00|4466.03|4466.03|4485.79|4485.79|4504.43|4504.43|4458.36|4458.36|0
1309820400000|2011-07-04 23:00:00|4471.87|4471.87|4452.86|4452.86|4503.22|4503.22|4437.99|4437.99|0
1309906800000|2011-07-05 23:00:00|4441.77|4441.77|4414.91|4414.91|4442.98|4442.98|4370.36|4370.36|0
1309993200000|2011-07-06 23:00:00|4419.77|4419.77|4420.82|4420.82|4466.9|4466.9|4397.59|4397.59|0
1310079600000|2011-07-07 23:00:00|4442.72|4442.72|4341.1|4341.1|4452.89|4452.89|4330.54|4330.54|0
1310338800000|2011-07-10 23:00:00|4325.71|4325.71|4292.52|4292.52|4343.94|4343.94|4266.04|4266.04|0
1310425200000|2011-07-11 23:00:00|4194.04|4194.04|4226.14|4226.14|4267.74|4267.74|4156.93|4156.93|0
1310511600000|2011-07-12 23:00:00|4224.84|4224.84|4229.35|4229.35|4249.75|4249.75|4170.12|4170.12|0
1310598000000|2011-07-13 23:00:00|4200.28|4200.28|4208.23|4208.23|4250.44|4250.44|4169.29|4169.29|0
1310684400000|2011-07-14 23:00:00|4189.64|4189.64|4200.68|4200.68|4241.75|4241.75|4174.7|4174.7|0
1310943600000|2011-07-17 23:00:00|4163.32|4163.32|4083.93|4083.93|4163.71|4163.71|4070.86|4070.86|0
1311030000000|2011-07-18 23:00:00|4108.75|4108.75|4089.09|4089.09|4154.14|4154.14|4058.08|4058.08|0
1311116400000|2011-07-19 23:00:00|4114.49|4114.49|4196.82|4196.82|4206.59|4206.59|4108.03|4108.03|0
1311202800000|2011-07-20 23:00:00|4225|4225|4305.71|4305.71|4356.4|4356.4|4159.96|4159.96|0
1311289200000|2011-07-21 23:00:00|4382|4382|4302.58|4302.58|4391.23|4391.23|4272.92|4272.92|0
1311548400000|2011-07-24 23:00:00|4263.6|4263.6|4248.13|4248.13|4280.43|4280.43|4222.7|4222.7|0
1311634800000|2011-07-25 23:00:00|4274.35|4274.35|4255.38|4255.38|4278.64|4278.64|4209.11|4209.11|0
1311721200000|2011-07-26 23:00:00|4211.67|4211.67|4163.96|4163.96|4214.97|4214.97|4148.49|4148.49|0
1311807600000|2011-07-27 23:00:00|4157.08|4157.08|4229.64|4229.64|4236.61|4236.61|4138.2|4138.2|0
1311894000000|2011-07-28 23:00:00|4172.49|4172.49|4136.71|4136.71|4181.61|4181.61|4105.24|4105.24|0
1312153200000|2011-07-31 23:00:00|4202.72|4202.72|4165.24|4165.24|4275.21|4275.21|4130.54|4130.54|0
1312239600000|2011-08-01 23:00:00|4174.96|4174.96|4156.99|4156.99|4223.66|4223.66|4120.97|4120.97|0
1312326000000|2011-08-02 23:00:00|4103.62|4103.62|4054.91|4054.91|4155.4|4155.4|4021.23|4021.23|0
1312412400000|2011-08-03 23:00:00|4081.32|4081.32|3882.87|3882.87|4085.67|4085.67|3870.97|3870.97|0
1312498800000|2011-08-04 23:00:00|3748.19|3748.19|3743.49|3743.49|3890.3|3890.3|3724.77|3724.77|0
1312758000000|2011-08-07 23:00:00|3731.58|3731.58|3627.74|3627.74|3803.81|3803.81|3590.25|3590.25|0
1312844400000|2011-08-08 23:00:00|3634.43|3634.43|3671.32|3671.32|3671.32|3671.32|3367.75|3367.75|0
1312930800000|2011-08-09 23:00:00|3719.89|3719.89|3431.5|3431.5|3724.5|3724.5|3422.17|3422.17|0
1313017200000|2011-08-10 23:00:00|3521.56|3521.56|3587.87|3587.87|3606.1|3606.1|3358.26|3358.26|0
1313103600000|2011-08-11 23:00:00|3544.94|3544.94|3704.92|3704.92|3723.71|3723.71|3532.94|3532.94|0
1313362800000|2011-08-14 23:00:00|3706.93|3706.93|3654.51|3654.51|3707.89|3707.89|3638.66|3638.66|0
1313449200000|2011-08-15 23:00:00|3624.97|3624.97|3675.42|3675.42|3676.56|3676.56|3579.19|3579.19|0
1313535600000|2011-08-16 23:00:00|3622.18|3622.18|3603.59|3603.59|3648.84|3648.84|3590.84|3590.84|0
1313622000000|2011-08-17 23:00:00|3534.83|3534.83|3347.3|3347.3|3539.77|3539.77|3299.52|3299.52|0
1313708400000|2011-08-18 23:00:00|3326.9|3326.9|3343.81|3343.81|3383.14|3383.14|3252.72|3252.72|0
1313967600000|2011-08-21 23:00:00|3342.12|3342.12|3301.93|3301.93|3370.25|3370.25|3286.34|3286.34|0
1314054000000|2011-08-22 23:00:00|3345.9|3345.9|3319.98|3319.98|3391.43|3391.43|3279.68|3279.68|0
1314140400000|2011-08-23 23:00:00|3311.67|3311.67|3347.38|3347.38|3401.06|3401.06|3284.66|3284.66|0
1314226800000|2011-08-24 23:00:00|3399.64|3399.64|3386.88|3386.88|3464.46|3464.46|3364.39|3364.39|0
1314313200000|2011-08-25 23:00:00|3384.59|3384.59|3310.02|3310.02|3389.05|3389.05|3258.14|3258.14|0
1314658800000|2011-08-29 23:00:00|3460.95|3460.95|3472.31|3472.31|3479.15|3479.15|3428.45|3428.45|0
1314745200000|2011-08-30 23:00:00|3464.69|3464.69|3568.09|3568.09|3569.05|3569.05|3458.17|3458.17|0
1314831600000|2011-08-31 23:00:00|3630.21|3630.21|3627.27|3627.27|3661.85|3661.85|3583.26|3583.26|0
1314918000000|2011-09-01 23:00:00|3583.1|3583.1|3500.57|3500.57|3584.75|3584.75|3484.8|3484.8|0
1315177200000|2011-09-04 23:00:00|3411.69|3411.69|3335.34|3335.34|3428.89|3428.89|3313.78|3313.78|0
1315263600000|2011-09-05 23:00:00|3341.22|3341.22|3330.8|3330.8|3395.83|3395.83|3279.51|3279.51|0
1315350000000|2011-09-06 23:00:00|3389.87|3389.87|3464.46|3464.46|3466.15|3466.15|3378.8|3378.8|0
1315436400000|2011-09-07 23:00:00|3461.35|3461.35|3458.09|3458.09|3528.46|3528.46|3428.28|3428.28|0
1315522800000|2011-09-08 23:00:00|3457.21|3457.21|3313.81|3313.81|3458.6|3458.6|3309.49|3309.49|0
1315782000000|2011-09-11 23:00:00|3250.43|3250.43|3264.57|3264.57|3312.13|3312.13|3212.18|3212.18|0
1315868400000|2011-09-12 23:00:00|3279.13|3279.13|3316.58|3316.58|3331.44|3331.44|3205.66|3205.66|0
1315954800000|2011-09-13 23:00:00|3278.9|3278.9|3355.67|3355.67|3382.91|3382.91|3264.54|3264.54|0
1316041200000|2011-09-14 23:00:00|3378.91|3378.91|3490.17|3490.17|3510.13|3510.13|3375.82|3375.82|0
1316127600000|2011-09-15 23:00:00|3552.14|3552.14|3515.92|3515.92|3577.19|3577.19|3498.19|3498.19|0
1316386800000|2011-09-18 23:00:00|3432.69|3432.69|3394.54|3394.54|3447.68|3447.68|3368.16|3368.16|0
1316473200000|2011-09-19 23:00:00|3396.22|3396.22|3457.96|3457.96|3462.6|3462.6|3384.92|3384.92|0
1316559600000|2011-09-20 23:00:00|3418.05|3418.05|3414.21|3414.21|3474.92|3474.92|3398.97|3398.97|0
1316646000000|2011-09-21 23:00:00|3325.2|3325.2|3225.62|3225.62|3346.31|3346.31|3210.2|3210.2|0
1316732400000|2011-09-22 23:00:00|3251.99|3251.99|3276.86|3276.86|3288.97|3288.97|3171.34|3171.34|0
1316991600000|2011-09-25 23:00:00|3233.99|3233.99|3331.23|3331.23|3394.69|3394.69|3233.41|3233.41|0
1317078000000|2011-09-26 23:00:00|3408.79|3408.79|3498.6|3498.6|3503.67|3503.67|3398.74|3398.74|0
1317164400000|2011-09-27 23:00:00|3461.38|3461.38|3432.31|3432.31|3478.44|3478.44|3403.12|3403.12|0
1317250800000|2011-09-28 23:00:00|3436.55|3436.55|3480.12|3480.12|3511.56|3511.56|3412.16|3412.16|0
1317337200000|2011-09-29 23:00:00|3419.68|3419.68|3318.07|3318.07|3427.47|3427.47|3300.8|3300.8|0
1317596400000|2011-10-02 23:00:00|3228.2|3228.2|3256.29|3256.29|3290.29|3290.29|3197.06|3197.06|0
1317682800000|2011-10-03 23:00:00|3187.11|3187.11|3112.87|3112.87|3189.51|3189.51|3062.98|3062.98|0
1317769200000|2011-10-04 23:00:00|3205.17|3205.17|3221.01|3221.01|3244.97|3244.97|3134.41|3134.41|0
1317855600000|2011-10-05 23:00:00|3267.81|3267.81|3430.95|3430.95|3433.62|3433.62|3267.81|3267.81|0
1317942000000|2011-10-06 23:00:00|3423.48|3423.48|3414.7|3414.7|3497.09|3497.09|3388.32|3388.32|0
1318201200000|2011-10-09 23:00:00|3411.78|3411.78|3514.7|3514.7|3520.7|3520.7|3384|3384|0
1318287600000|2011-10-10 23:00:00|3512.48|3512.48|3540.68|3540.68|3548.68|3548.68|3467.73|3467.73|0
1318374000000|2011-10-11 23:00:00|3521.97|3521.97|3630.59|3630.59|3649.06|3649.06|3509.14|3509.14|0
1318460400000|2011-10-12 23:00:00|3617.31|3617.31|3531.08|3531.08|3660.25|3660.25|3507.52|3507.52|0
1318546800000|2011-10-13 23:00:00|3525.63|3525.63|3540.64|3540.64|3613.96|3613.96|3475.12|3475.12|0
1318806000000|2011-10-16 23:00:00|3572.53|3572.53|3533.06|3533.06|3626.87|3626.87|3506.5|3506.5|0
1318892400000|2011-10-17 23:00:00|3434.96|3434.96|3493.97|3493.97|3508.54|3508.54|3420.78|3420.78|0
1318978800000|2011-10-18 23:00:00|3540.42|3540.42|3530.09|3530.09|3579.02|3579.02|3518.74|3518.74|0
1319065200000|2011-10-19 23:00:00|3471.32|3471.32|3447.12|3447.12|3519.26|3519.26|3418.19|3418.19|0
1319151600000|2011-10-20 23:00:00|3474.17|3474.17|3520.27|3520.27|3537.69|3537.69|3465.85|3465.85|0
1319410800000|2011-10-23 23:00:00|3569.74|3569.74|3617.6|3617.6|3624.49|3624.49|3554.54|3554.54|0
1319497200000|2011-10-24 23:00:00|3586.18|3586.18|3566.42|3566.42|3623.15|3623.15|3535.72|3535.72|0
1319583600000|2011-10-25 23:00:00|3570.82|3570.82|3558.34|3558.34|3590.85|3590.85|3510.39|3510.39|0
1319670000000|2011-10-26 23:00:00|3682.89|3682.89|3849.34|3849.34|3895.65|3895.65|3671.95|3671.95|0
1319756400000|2011-10-27 23:00:00|3881.05|3881.05|3838.81|3838.81|3948.77|3948.77|3834.28|3834.28|0
1320019200000|2011-10-31 00:00:00|3831.36|3831.36|3700.06|3700.06|3837.67|3837.67|3698.22|3698.22|0
1320105600000|2011-11-01 00:00:00|3583.55|3583.55|3547.74|3547.74|3588.21|3588.21|3467.63|3467.63|0
1320192000000|2011-11-02 00:00:00|3596.7|3596.7|3586.16|3586.16|3611.49|3611.49|3485.1|3485.1|0
1320278400000|2011-11-03 00:00:00|3513.9|3513.9|3602.03|3602.03|3661.27|3661.27|3513.77|3513.77|0
1320364800000|2011-11-04 00:00:00|3638.78|3638.78|3585.47|3585.47|3654.66|3654.66|3544.06|3544.06|0
1320624000000|2011-11-07 00:00:00|3529|3529|3524.7|3524.7|3582.26|3582.26|3483.46|3483.46|0
1320710400000|2011-11-08 00:00:00|3566.49|3566.49|3568.48|3568.48|3614.8|3614.8|3543.9|3543.9|0
1320796800000|2011-11-09 00:00:00|3594|3594|3385.76|3385.76|3594|3594|3364.26|3364.26|0
1320883200000|2011-11-10 00:00:00|3320.07|3320.07|3338.51|3338.51|3397.61|3397.61|3298.12|3298.12|0
1320969600000|2011-11-11 00:00:00|3360.67|3360.67|3411.25|3411.25|3418.74|3418.74|3333.15|3333.15|0
1321228800000|2011-11-14 00:00:00|3455.07|3455.07|3378.17|3378.17|3457.12|3457.12|3359.42|3359.42|0
1321315200000|2011-11-15 00:00:00|3361.24|3361.24|3367.15|3367.15|3382.39|3382.39|3285.55|3285.55|0
1321401600000|2011-11-16 00:00:00|3347.75|3347.75|3314.51|3314.51|3378.26|3378.26|3291.35|3291.35|0
1321488000000|2011-11-17 00:00:00|3290.77|3290.77|3231.41|3231.41|3292.33|3292.33|3184.42|3184.42|0
1321574400000|2011-11-18 00:00:00|3193.94|3193.94|3220.55|3220.55|3230.85|3230.85|3168.29|3168.29|0
1321833600000|2011-11-21 00:00:00|3174.55|3174.55|3116.42|3116.42|3179.69|3179.69|3106.68|3106.68|0
1321920000000|2011-11-22 00:00:00|3153.9|3153.9|3118.87|3118.87|3174.08|3174.08|3116.71|3116.71|0
1322006400000|2011-11-23 00:00:00|3078.75|3078.75|3047.23|3047.23|3102.14|3102.14|3039.06|3039.06|0
1322092800000|2011-11-24 00:00:00|3059.32|3059.32|3081.58|3081.58|3100.9|3100.9|3041.7|3041.7|0
1322179200000|2011-11-25 00:00:00|3068.22|3068.22|3092.77|3092.77|3122.54|3122.54|3010.61|3010.61|0
1322438400000|2011-11-28 00:00:00|3148.47|3148.47|3252.09|3252.09|3261.73|3261.73|3148.04|3148.04|0
1322524800000|2011-11-29 00:00:00|3224.69|3224.69|3231.27|3231.27|3256.73|3256.73|3190.41|3190.41|0
1322611200000|2011-11-30 00:00:00|3186.99|3186.99|3348.79|3348.79|3401.64|3401.64|3177.42|3177.42|0
1322697600000|2011-12-01 00:00:00|3345.15|3345.15|3337.38|3337.38|3391.44|3391.44|3335.83|3335.83|0
1322784000000|2011-12-02 00:00:00|3407.05|3407.05|3467.14|3467.14|3507.5|3507.5|3406.66|3406.66|0
1323043200000|2011-12-05 00:00:00|3508.69|3508.69|3527.71|3527.71|3558.47|3558.47|3495.62|3495.62|0
1323129600000|2011-12-06 00:00:00|3474.88|3474.88|3484.65|3484.65|3509.35|3509.35|3465.37|3465.37|0
1323216000000|2011-12-07 00:00:00|3521.13|3521.13|3476.34|3476.34|3541.8|3541.8|3416.25|3416.25|0
1323302400000|2011-12-08 00:00:00|3464.96|3464.96|3397.83|3397.83|3528.64|3528.64|3395.83|3395.83|0
1323388800000|2011-12-09 00:00:00|3368.55|3368.55|3470.44|3470.44|3472.52|3472.52|3365.67|3365.67|0
1323648000000|2011-12-12 00:00:00|3430.53|3430.53|3337.13|3337.13|3441.87|3441.87|3330.86|3330.86|0
1323734400000|2011-12-13 00:00:00|3311.1|3311.1|3332.04|3332.04|3386.18|3386.18|3274.88|3274.88|0
1323820800000|2011-12-14 00:00:00|3314.3|3314.3|3248.69|3248.69|3333.13|3333.13|3243.58|3243.58|0
1323907200000|2011-12-15 00:00:00|3252.6|3252.6|3258.08|3258.08|3300.6|3300.6|3227.85|3227.85|0
1323993600000|2011-12-16 00:00:00|3267.88|3267.88|3248.96|3248.96|3316.65|3316.65|3248.32|3248.32|0
1324252800000|2011-12-19 00:00:00|3229.02|3229.02|3205.05|3205.05|3272.73|3272.73|3198.09|3198.09|0
1324339200000|2011-12-20 00:00:00|3205.71|3205.71|3255.56|3255.56|3265.6|3265.6|3181.68|3181.68|0
1324425600000|2011-12-21 00:00:00|3302.76|3302.76|3251.25|3251.25|3364.16|3364.16|3236.53|3236.53|0
1324512000000|2011-12-22 00:00:00|3294|3294|3311.62|3311.62|3322.55|3322.55|3286.45|3286.45|0
1324598400000|2011-12-23 00:00:00|3323.61|3323.61|3311.35|3311.35|3326.91|3326.91|3290.96|3290.96|0
1325030400000|2011-12-28 00:00:00|3310.11|3310.11|3299.87|3299.87|3352.94|3352.94|3298.64|3298.64|0
1325116800000|2011-12-29 00:00:00|3299.81|3299.81|3324.04|3324.04|3328|3328|3279.46|3279.46|0
1325203200000|2011-12-30 00:00:00|3323.16|3323.16|3337.84|3337.84|3344.49|3344.49|3309.94|3309.94|0
1325548800000|2012-01-03 00:00:00|3397.58|3397.58|3448.51|3448.51|3456.07|3456.07|3357.17|3357.17|0
1325635200000|2012-01-04 00:00:00|3426.37|3426.37|3427.34|3427.34|3442.43|3442.43|3396.92|3396.92|0
1325721600000|2012-01-05 00:00:00|3448.32|3448.32|3398.68|3398.68|3465.22|3465.22|3388.86|3388.86|0
1325808000000|2012-01-06 00:00:00|3400.51|3400.51|3399.97|3399.97|3438.58|3438.58|3386.33|3386.33|0
1326067200000|2012-01-09 00:00:00|3432.42|3432.42|3348.24|3348.24|3438.92|3438.92|3330.28|3330.28|0
1326153600000|2012-01-10 00:00:00|3371.24|3371.24|3449.49|3449.49|3456.3|3456.3|3364.39|3364.39|0
1326240000000|2012-01-11 00:00:00|3448.27|3448.27|3441.13|3441.13|3467.02|3467.02|3421.83|3421.83|0
1326326400000|2012-01-12 00:00:00|3461.84|3461.84|3461.96|3461.96|3557.99|3557.99|3450.09|3450.09|0
1326412800000|2012-01-13 00:00:00|3530.17|3530.17|3518.29|3518.29|3556.99|3556.99|3454.46|3454.46|0
1326672000000|2012-01-16 00:00:00|3502.24|3502.24|3538.14|3538.14|3549.67|3549.67|3480.78|3480.78|0
1326758400000|2012-01-17 00:00:00|3582.54|3582.54|3572.76|3572.76|3620.72|3620.72|3545.6|3545.6|0
1326844800000|2012-01-18 00:00:00|3554.27|3554.27|3584.08|3584.08|3609.18|3609.18|3549.48|3549.48|0
1326931200000|2012-01-19 00:00:00|3626.96|3626.96|3778.76|3778.76|3780.31|3780.31|3623.29|3623.29|0
1327017600000|2012-01-20 00:00:00|3805.66|3805.66|3814.44|3814.44|3833.62|3833.62|3762.31|3762.31|0
1327276800000|2012-01-23 00:00:00|3857.77|3857.77|3833.08|3833.08|3877.18|3877.18|3810.94|3810.94|0
1327363200000|2012-01-24 00:00:00|3810.02|3810.02|3788.47|3788.47|3811.34|3811.34|3735.62|3735.62|0
1327449600000|2012-01-25 00:00:00|3806.63|3806.63|3750.28|3750.28|3806.84|3806.84|3709.11|3709.11|0
1327536000000|2012-01-26 00:00:00|3762.63|3762.63|3829.91|3829.91|3851.35|3851.35|3747.68|3747.68|0
1327622400000|2012-01-27 00:00:00|3803.91|3803.91|3826.07|3826.07|3846.42|3846.42|3796.15|3796.15|0
1327881600000|2012-01-30 00:00:00|3769.34|3769.34|3700.37|3700.37|3774.27|3774.27|3684.74|3684.74|0
1327968000000|2012-01-31 00:00:00|3717.19|3717.19|3703.38|3703.38|3742.49|3742.49|3688.66|3688.66|0
1328054400000|2012-02-01 00:00:00|3730.75|3730.75|3821.07|3821.07|3829.05|3829.05|3730.6|3730.6|0
1328140800000|2012-02-02 00:00:00|3822.24|3822.24|3845.63|3845.63|3857.41|3857.41|3777.75|3777.75|0
1328227200000|2012-02-03 00:00:00|3838.44|3838.44|3963.94|3963.94|3970.68|3970.68|3838.44|3838.44|0
1328486400000|2012-02-06 00:00:00|3934.4|3934.4|3932.18|3932.18|3952.97|3952.97|3905.94|3905.94|0
1328572800000|2012-02-07 00:00:00|3945.74|3945.74|3958.72|3958.72|3968.79|3968.79|3906.81|3906.81|0
1328659200000|2012-02-08 00:00:00|4011.5|4011.5|3978.61|3978.61|4024.26|4024.26|3966.29|3966.29|0
1328745600000|2012-02-09 00:00:00|3980.56|3980.56|3990.52|3990.52|4060.87|4060.87|3971.74|3971.74|0
1328832000000|2012-02-10 00:00:00|3955.22|3955.22|3928.46|3928.46|4026.92|4026.92|3926.64|3926.64|0
1329091200000|2012-02-13 00:00:00|3981.72|3981.72|3971.82|3971.82|4010.04|4010.04|3966.73|3966.73|0
1329177600000|2012-02-14 00:00:00|3973.01|3973.01|3945.75|3945.75|4005.06|4005.06|3920.26|3920.26|0
1329264000000|2012-02-15 00:00:00|4003.72|4003.72|4037.55|4037.55|4057.7|4057.7|3994.24|3994.24|0
1329350400000|2012-02-16 00:00:00|3980.72|3980.72|4034.13|4034.13|4034.13|4034.13|3959.53|3959.53|0
1329436800000|2012-02-17 00:00:00|4062.86|4062.86|4080.38|4080.38|4114.39|4114.39|4054.24|4054.24|0
1329696000000|2012-02-20 00:00:00|4095.89|4095.89|4109.58|4109.58|4121.11|4121.11|4073.81|4073.81|0
1329782400000|2012-02-21 00:00:00|4108.14|4108.14|4089.18|4089.18|4148.24|4148.24|4072.45|4072.45|0
1329868800000|2012-02-22 00:00:00|4094.61|4094.61|4044.42|4044.42|4108.51|4108.51|4038.11|4038.11|0
1329955200000|2012-02-23 00:00:00|4052.62|4052.62|4062.77|4062.77|4106.93|4106.93|4020.52|4020.52|0
1330041600000|2012-02-24 00:00:00|4084.09|4084.09|4070.69|4070.69|4089.69|4089.69|4033.6|4033.6|0
1330300800000|2012-02-27 00:00:00|3997.72|3997.72|3952.27|3952.27|4057.18|4057.18|3905.75|3905.75|0
1330387200000|2012-02-28 00:00:00|3981.09|3981.09|3984.19|3984.19|4014.94|4014.94|3949.79|3949.79|0
1330473600000|2012-02-29 00:00:00|4023.01|4023.01|3976.44|3976.44|4052.77|4052.77|3976.06|3976.06|0
1330560000000|2012-03-01 00:00:00|3968.21|3968.21|4038.76|4038.76|4050.2|4050.2|3966.2|3966.2|0
1330646400000|2012-03-02 00:00:00|4079.19|4079.19|4060.94|4060.94|4079.19|4079.19|4052.89|4052.89|0
1330905600000|2012-03-05 00:00:00|4040.74|4040.74|4012.09|4012.09|4041|4041|3988.61|3988.61|0
1330992000000|2012-03-06 00:00:00|3992.06|3992.06|3900.35|3900.35|3998.85|3998.85|3876.85|3876.85|0
1331078400000|2012-03-07 00:00:00|3889.88|3889.88|3899.51|3899.51|3923.13|3923.13|3862.37|3862.37|0
1331164800000|2012-03-08 00:00:00|3922.89|3922.89|3919.71|3919.71|3956.96|3956.96|3885.4|3885.4|0
1331251200000|2012-03-09 00:00:00|3911.14|3911.14|3939.98|3939.98|3943.28|3943.28|3890.08|3890.08|0
1331510400000|2012-03-12 00:00:00|3912.46|3912.46|3900.96|3900.96|3944|3944|3881.31|3881.31|0
1331596800000|2012-03-13 00:00:00|3952.68|3952.68|4009.06|4009.06|4009.1|4009.1|3949.78|3949.78|0
1331683200000|2012-03-14 00:00:00|4040.81|4040.81|4055.9|4055.9|4085.03|4085.03|4040.81|4040.81|0
1331769600000|2012-03-15 00:00:00|4045.76|4045.76|4057.66|4057.66|4065.32|4065.32|4026.97|4026.97|0
1331856000000|2012-03-16 00:00:00|4059.74|4059.74|4135.04|4135.04|4146.47|4146.47|4057.21|4057.21|0
1332115200000|2012-03-19 00:00:00|4100.6|4100.6|4106.57|4106.57|4119.71|4119.71|4068.18|4068.18|0
1332201600000|2012-03-20 00:00:00|4058.81|4058.81|4022.41|4022.41|4079.51|4079.51|4014.7|4014.7|0
1332288000000|2012-03-21 00:00:00|4048.7|4048.7|4036.46|4036.46|4056.65|4056.65|4006.28|4006.28|0
1332374400000|2012-03-22 00:00:00|4016.76|4016.76|3971.02|3971.02|4024.51|4024.51|3959.72|3959.72|0
1332460800000|2012-03-23 00:00:00|3978.24|3978.24|3988.66|3988.66|3992.66|3992.66|3925.57|3925.57|0
1332716400000|2012-03-25 23:00:00|4000.86|4000.86|3991.52|3991.52|4005.58|4005.58|3956.46|3956.46|0
1332802800000|2012-03-26 23:00:00|4036|4036|4022.7|4022.7|4077.98|4077.98|4016.14|4016.14|0
1332889200000|2012-03-27 23:00:00|4028.72|4028.72|3980.22|3980.22|4029.22|4029.22|3968.82|3968.82|0
1332975600000|2012-03-28 23:00:00|3959.83|3959.83|3859.29|3859.29|3978.18|3978.18|3858.63|3858.63|0
1333062000000|2012-03-29 23:00:00|3869.45|3869.45|3911.6|3911.6|3916.98|3916.98|3868.17|3868.17|0
1333321200000|2012-04-01 23:00:00|3896.47|3896.47|3921.35|3921.35|3921.73|3921.73|3816.7|3816.7|0
1333407600000|2012-04-02 23:00:00|3921.93|3921.93|3894.35|3894.35|3946.77|3946.77|3894.35|3894.35|0
1333494000000|2012-04-03 23:00:00|3902.21|3902.21|3820.34|3820.34|3908.92|3908.92|3816.54|3816.54|0
1333580400000|2012-04-04 23:00:00|3839.83|3839.83|3812.77|3812.77|3847.54|3847.54|3779.82|3779.82|0
1334012400000|2012-04-09 23:00:00|3778.35|3778.35|3687.09|3687.09|3778.39|3778.39|3686.97|3686.97|0
1334098800000|2012-04-10 23:00:00|3694.18|3694.18|3708.54|3708.54|3748.5|3748.5|3678.72|3678.72|0
1334185200000|2012-04-11 23:00:00|3739.43|3739.43|3805.07|3805.07|3818.24|3818.24|3690.87|3690.87|0
1334271600000|2012-04-12 23:00:00|3793.88|3793.88|3734.03|3734.03|3805.38|3805.38|3732.23|3732.23|0
1334530800000|2012-04-15 23:00:00|3734.89|3734.89|3724.89|3724.89|3764.26|3764.26|3701.19|3701.19|0
1334617200000|2012-04-16 23:00:00|3730.17|3730.17|3820.59|3820.59|3824.78|3824.78|3729.96|3729.96|0
1334703600000|2012-04-17 23:00:00|3818.6|3818.6|3776.32|3776.32|3833.83|3833.83|3765.43|3765.43|0
1334790000000|2012-04-18 23:00:00|3803.36|3803.36|3767.64|3767.64|3826.8|3826.8|3760.79|3760.79|0
1334876400000|2012-04-19 23:00:00|3779.26|3779.26|3780.69|3780.69|3819.72|3819.72|3765.58|3765.58|0
1335135600000|2012-04-22 23:00:00|3752.87|3752.87|3708.79|3708.79|3761.77|3761.77|3681.35|3681.35|0
1335222000000|2012-04-23 23:00:00|3718.72|3718.72|3767.55|3767.55|3770.27|3770.27|3676.36|3676.36|0
1335308400000|2012-04-24 23:00:00|3786.44|3786.44|3785.55|3785.55|3818.05|3818.05|3762.88|3762.88|0
1335394800000|2012-04-25 23:00:00|3769.92|3769.92|3767.11|3767.11|3809.29|3809.29|3722.38|3722.38|0
1335481200000|2012-04-26 23:00:00|3752.05|3752.05|3828.85|3828.85|3847.03|3847.03|3744.17|3744.17|0
1335740400000|2012-04-29 23:00:00|3828.96|3828.96|3808.98|3808.98|3848.03|3848.03|3788.18|3788.18|0
1335826800000|2012-04-30 23:00:00|3818.4|3818.4|3882.05|3882.05|3887.69|3887.69|3816.13|3816.13|0
1335913200000|2012-05-01 23:00:00|3876.17|3876.17|3787.21|3787.21|3882.41|3882.41|3783.18|3783.18|0
1335999600000|2012-05-02 23:00:00|3832.09|3832.09|3800.02|3800.02|3856.45|3856.45|3776.69|3776.69|0
1336086000000|2012-05-03 23:00:00|3789.57|3789.57|3741.45|3741.45|3819.81|3819.81|3723.43|3723.43|0
1336431600000|2012-05-07 23:00:00|3749.98|3749.98|3671.62|3671.62|3794.83|3794.83|3669.66|3669.66|0
1336518000000|2012-05-08 23:00:00|3691.01|3691.01|3659.85|3659.85|3699.31|3699.31|3601.33|3601.33|0
1336604400000|2012-05-09 23:00:00|3660.34|3660.34|3701.34|3701.34|3723.38|3723.38|3628.23|3628.23|0
1336690800000|2012-05-10 23:00:00|3657.14|3657.14|3678.79|3678.79|3687.28|3687.28|3617.06|3617.06|0
1336950000000|2012-05-13 23:00:00|3611.56|3611.56|3597.89|3597.89|3611.56|3611.56|3564.6|3564.6|0
1337036400000|2012-05-14 23:00:00|3620.39|3620.39|3574.38|3574.38|3627.08|3627.08|3545.73|3545.73|0
1337122800000|2012-05-15 23:00:00|3514.64|3514.64|3546.1|3546.1|3589.92|3589.92|3496.58|3496.58|0
1337209200000|2012-05-16 23:00:00|3519.3|3519.3|3440.62|3440.62|3534.26|3534.26|3420.04|3420.04|0
1337295600000|2012-05-17 23:00:00|3386.21|3386.21|3341.82|3341.82|3430.92|3430.92|3341.81|3341.81|0
1337554800000|2012-05-20 23:00:00|3359.09|3359.09|3403.88|3403.88|3404.65|3404.65|3352.72|3352.72|0
1337641200000|2012-05-21 23:00:00|3435.17|3435.17|3493.35|3493.35|3497.52|3497.52|3400.59|3400.59|0
1337727600000|2012-05-22 23:00:00|3428.42|3428.42|3378.17|3378.17|3438.31|3438.31|3373.2|3373.2|0
1337814000000|2012-05-23 23:00:00|3410.93|3410.93|3438.16|3438.16|3452.78|3452.78|3387.11|3387.11|0
1337900400000|2012-05-24 23:00:00|3443.48|3443.48|3394.55|3394.55|3454.07|3454.07|3377.78|3377.78|0
1338159600000|2012-05-27 23:00:00|3430.02|3430.02|3382.18|3382.18|3451.89|3451.89|3377.26|3377.26|0
1338246000000|2012-05-28 23:00:00|3401.46|3401.46|3402.81|3402.81|3420.12|3420.12|3353.75|3353.75|0
1338332400000|2012-05-29 23:00:00|3364|3364|3331.68|3331.68|3379.77|3379.77|3302.26|3302.26|0
1338418800000|2012-05-30 23:00:00|3367.52|3367.52|3327.67|3327.67|3375.34|3375.34|3309.44|3309.44|0
1338505200000|2012-05-31 23:00:00|3360.23|3360.23|3328.32|3328.32|3390.98|3390.98|3304.84|3304.84|0
1338937200000|2012-06-05 23:00:00|3387.78|3387.78|3490.15|3490.15|3490.41|3490.41|3383.03|3383.03|0
1339023600000|2012-06-06 23:00:00|3513.29|3513.29|3552.73|3552.73|3593.9|3593.9|3496.05|3496.05|0
1339110000000|2012-06-07 23:00:00|3512.23|3512.23|3521.3|3521.3|3540.24|3540.24|3478.09|3478.09|0
1339369200000|2012-06-10 23:00:00|3609.72|3609.72|3535.24|3535.24|3636.3|3636.3|3520.93|3520.93|0
1339455600000|2012-06-11 23:00:00|3536.21|3536.21|3572.35|3572.35|3580.81|3580.81|3503.43|3503.43|0
1339542000000|2012-06-12 23:00:00|3576.01|3576.01|3581.17|3581.17|3603.02|3603.02|3542.97|3542.97|0
1339628400000|2012-06-13 23:00:00|3590.75|3590.75|3616.24|3616.24|3620.08|3620.08|3563.3|3563.3|0
1339714800000|2012-06-14 23:00:00|3676.59|3676.59|3674.14|3674.14|3720.58|3720.58|3654.56|3654.56|0
1339974000000|2012-06-17 23:00:00|3717.3|3717.3|3632.19|3632.19|3729.22|3729.22|3610.11|3610.11|0
1340060400000|2012-06-18 23:00:00|3652.58|3652.58|3729.31|3729.31|3739.25|3739.25|3628.19|3628.19|0
1340146800000|2012-06-19 23:00:00|3748.29|3748.29|3771.63|3771.63|3782.91|3782.91|3740.53|3740.53|0
1340233200000|2012-06-20 23:00:00|3756.84|3756.84|3731.16|3731.16|3785.71|3785.71|3721.03|3721.03|0
1340319600000|2012-06-21 23:00:00|3705.02|3705.02|3722.7|3722.7|3761.21|3761.21|3703.57|3703.57|0
1340578800000|2012-06-24 23:00:00|3714.62|3714.62|3667.35|3667.35|3715.5|3715.5|3639.58|3639.58|0
1340665200000|2012-06-25 23:00:00|3656.02|3656.02|3648.71|3648.71|3695.37|3695.37|3636.73|3636.73|0
1340751600000|2012-06-26 23:00:00|3683.38|3683.38|3741.32|3741.32|3741.71|3741.71|3663.33|3663.33|0
1340838000000|2012-06-27 23:00:00|3720.01|3720.01|3581.59|3581.59|3722.72|3722.72|3507.86|3507.86|0
1340924400000|2012-06-28 23:00:00|3651.03|3651.03|3598.88|3598.88|3663.83|3663.83|3595.45|3595.45|0
1341183600000|2012-07-01 23:00:00|3592.16|3592.16|3665.62|3665.62|3687.98|3687.98|3581.96|3581.96|0
1341270000000|2012-07-02 23:00:00|3674.7|3674.7|3681.22|3681.22|3717.18|3717.18|3669.32|3669.32|0
1341356400000|2012-07-03 23:00:00|3630.78|3630.78|3660.16|3660.16|3683.88|3683.88|3623.73|3623.73|0
1341442800000|2012-07-04 23:00:00|3673.73|3673.73|3657.85|3657.85|3693.6|3693.6|3626.46|3626.46|0
1341529200000|2012-07-05 23:00:00|3654.97|3654.97|3631.25|3631.25|3677.6|3677.6|3617.58|3617.58|0
1341788400000|2012-07-08 23:00:00|3648.6|3648.6|3614.2|3614.2|3651.6|3651.6|3592.53|3592.53|0
1341874800000|2012-07-09 23:00:00|3628.29|3628.29|3669.18|3669.18|3676.2|3676.2|3618.83|3618.83|0
1341961200000|2012-07-10 23:00:00|3642.75|3642.75|3656.23|3656.23|3675.28|3675.28|3634.52|3634.52|0
1342047600000|2012-07-11 23:00:00|3601.86|3601.86|3603.16|3603.16|3631.3|3631.3|3575.14|3575.14|0
1342134000000|2012-07-12 23:00:00|3595.84|3595.84|3617.62|3617.62|3646.58|3646.58|3591.45|3591.45|0
1342393200000|2012-07-15 23:00:00|3600.78|3600.78|3601.24|3601.24|3609.93|3609.93|3581.61|3581.61|0
1342479600000|2012-07-16 23:00:00|3609.68|3609.68|3544.62|3544.62|3617.42|3617.42|3537.21|3537.21|0
1342566000000|2012-07-17 23:00:00|3563.27|3563.27|3562.29|3562.29|3574.62|3574.62|3520.47|3520.47|0
1342652400000|2012-07-18 23:00:00|3581.87|3581.87|3603.84|3603.84|3613.94|3613.94|3568.21|3568.21|0
1342738800000|2012-07-19 23:00:00|3595.59|3595.59|3515.18|3515.18|3602.48|3602.48|3504.94|3504.94|0
1342998000000|2012-07-22 23:00:00|3448.44|3448.44|3395.27|3395.27|3450.62|3450.62|3384.31|3384.31|0
1343084400000|2012-07-23 23:00:00|3399.69|3399.69|3368.78|3368.78|3408.87|3408.87|3353.13|3353.13|0
1343170800000|2012-07-24 23:00:00|3391.65|3391.65|3399.61|3399.61|3428.28|3428.28|3385.32|3385.32|0
1343257200000|2012-07-25 23:00:00|3397.69|3397.69|3453.57|3453.57|3489.87|3489.87|3387.5|3387.5|0
1343343600000|2012-07-26 23:00:00|3482.7|3482.7|3534.92|3534.92|3538.86|3538.86|3440.5|3440.5|0
1343602800000|2012-07-29 23:00:00|3560.61|3560.61|3617.13|3617.13|3627.69|3627.69|3512.71|3512.71|0
1343689200000|2012-07-30 23:00:00|3574.88|3574.88|3535.36|3535.36|3598.78|3598.78|3525.46|3525.46|0
1343775600000|2012-07-31 23:00:00|3578.8|3578.8|3588.05|3588.05|3600.04|3600.04|3557.06|3557.06|0
1343862000000|2012-08-01 23:00:00|3610.16|3610.16|3543.73|3543.73|3651.86|3651.86|3535.44|3535.44|0
1343948400000|2012-08-02 23:00:00|3555.06|3555.06|3705.19|3705.19|3717.57|3717.57|3555.06|3555.06|0
1344207600000|2012-08-05 23:00:00|3697.39|3697.39|3736.28|3736.28|3758.06|3758.06|3657.86|3657.86|0
1344294000000|2012-08-06 23:00:00|3575.08|3575.08|3585.34|3585.34|3587.79|3587.79|3470.56|3470.56|0
1344380400000|2012-08-07 23:00:00|3596.74|3596.74|3632.32|3632.32|3640.63|3640.63|3588.87|3588.87|0
1344466800000|2012-08-08 23:00:00|3657.31|3657.31|3659.68|3659.68|3682.58|3682.58|3640.12|3640.12|0
1344553200000|2012-08-09 23:00:00|3653.12|3653.12|3665.8|3665.8|3692.96|3692.96|3642.31|3642.31|0
1344812400000|2012-08-12 23:00:00|3670.67|3670.67|3662.35|3662.35|3689.34|3689.34|3644.74|3644.74|0
1344898800000|2012-08-13 23:00:00|3692.75|3692.75|3693.97|3693.97|3702.01|3702.01|3670.07|3670.07|0
1344985200000|2012-08-14 23:00:00|3691.37|3691.37|3700.75|3700.75|3719.3|3719.3|3674.08|3674.08|0
1345071600000|2012-08-15 23:00:00|3688.03|3688.03|3715.31|3715.31|3723.65|3723.65|3678.87|3678.87|0
1345158000000|2012-08-16 23:00:00|3729.58|3729.58|3774.22|3774.22|3774.48|3774.48|3729.58|3729.58|0
1345417200000|2012-08-19 23:00:00|3776.67|3776.67|3729.5|3729.5|3804.63|3804.63|3700.01|3700.01|0
1345503600000|2012-08-20 23:00:00|3752.06|3752.06|3797.29|3797.29|3801.02|3801.02|3748.26|3748.26|0
1345590000000|2012-08-21 23:00:00|3737.02|3737.02|3734.19|3734.19|3776.99|3776.99|3725.28|3725.28|0
1345676400000|2012-08-22 23:00:00|3753.7|3753.7|3715.04|3715.04|3767.71|3767.71|3697.44|3697.44|0
1345762800000|2012-08-23 23:00:00|3684.58|3684.58|3688.51|3688.51|3703.35|3703.35|3649.46|3649.46|0
1346108400000|2012-08-27 23:00:00|3700.46|3700.46|3702.97|3702.97|3715.06|3715.06|3682.76|3682.76|0
1346194800000|2012-08-28 23:00:00|3696.44|3696.44|3670.04|3670.04|3697.24|3697.24|3661.12|3661.12|0
1346281200000|2012-08-29 23:00:00|3652.38|3652.38|3639.56|3639.56|3662.67|3662.67|3621.89|3621.89|0
1346367600000|2012-08-30 23:00:00|3635.96|3635.96|3629.82|3629.82|3675.55|3675.55|3611.52|3611.52|0
1346626800000|2012-09-02 23:00:00|3655.07|3655.07|3640.33|3640.33|3665.98|3665.98|3632.7|3632.7|0
1346713200000|2012-09-03 23:00:00|3625.41|3625.41|3597.25|3597.25|3639.25|3639.25|3587.01|3587.01|0
1346799600000|2012-09-04 23:00:00|3593.01|3593.01|3602.58|3602.58|3607.54|3607.54|3561.73|3561.73|0
1346886000000|2012-09-05 23:00:00|3615.76|3615.76|3720.34|3720.34|3744.3|3744.3|3613.44|3613.44|0
1346972400000|2012-09-06 23:00:00|3763.6|3763.6|3805.86|3805.86|3813.12|3813.12|3763.6|3763.6|0
1347231600000|2012-09-09 23:00:00|3805.95|3805.95|3817.84|3817.84|3835.01|3835.01|3790.52|3790.52|0
1347318000000|2012-09-10 23:00:00|3810.07|3810.07|3845.14|3845.14|3850.9|3850.9|3799.85|3799.85|0
1347404400000|2012-09-11 23:00:00|3855.46|3855.46|3893.16|3893.16|3916.46|3916.46|3850.36|3850.36|0
1347490800000|2012-09-12 23:00:00|3880.07|3880.07|3903.86|3903.86|3909.89|3909.89|3858.77|3858.77|0
1347577200000|2012-09-13 23:00:00|4005.06|4005.06|4015.7|4015.7|4050.06|4050.06|3988.97|3988.97|0
1347836400000|2012-09-16 23:00:00|4019.69|4019.69|4019.06|4019.06|4040.73|4040.73|4008.88|4008.88|0
1347922800000|2012-09-17 23:00:00|3985.28|3985.28|3972.31|3972.31|3985.8|3985.8|3925.86|3925.86|0
1348009200000|2012-09-18 23:00:00|3990.23|3990.23|4020.32|4020.32|4021.86|4021.86|3971.25|3971.25|0
1348095600000|2012-09-19 23:00:00|3990.64|3990.64|3990.28|3990.28|4007.98|4007.98|3947.79|3947.79|0
1348182000000|2012-09-20 23:00:00|4005.84|4005.84|4008.11|4008.11|4020.23|4020.23|3978.82|3978.82|0
1348441200000|2012-09-23 23:00:00|3997.51|3997.51|3995.5|3995.5|4014.94|4014.94|3963.24|3963.24|0
1348527600000|2012-09-24 23:00:00|3986.59|3986.59|3995.57|3995.57|4009.92|4009.92|3962.6|3962.6|0
1348614000000|2012-09-25 23:00:00|3952.86|3952.86|3896.15|3896.15|3958.74|3958.74|3866.68|3866.68|0
1348700400000|2012-09-26 23:00:00|3931.36|3931.36|3930.37|3930.37|3942.77|3942.77|3901.17|3901.17|0
1348786800000|2012-09-27 23:00:00|3939.56|3939.56|3888.24|3888.24|3954.49|3954.49|3887.33|3887.33|0
1349046000000|2012-09-30 23:00:00|3920.15|3920.15|3990.38|3990.38|4010.93|4010.93|3918.6|3918.6|0
1349132400000|2012-10-01 23:00:00|3951.07|3951.07|3929.18|3929.18|3990.16|3990.16|3926.89|3926.89|0
1349218800000|2012-10-02 23:00:00|3916.72|3916.72|3960.16|3960.16|3969.88|3969.88|3913.39|3913.39|0
1349305200000|2012-10-03 23:00:00|3988.29|3988.29|3972.74|3972.74|3994.4|3994.4|3947.5|3947.5|0
1349391600000|2012-10-04 23:00:00|3987.37|3987.37|4026.55|4026.55|4049.23|4049.23|3982.35|3982.35|0
1349650800000|2012-10-07 23:00:00|3988.36|3988.36|3984.35|3984.35|3992.41|3992.41|3969.55|3969.55|0
1349737200000|2012-10-08 23:00:00|3989.82|3989.82|3951.5|3951.5|4002.25|4002.25|3945.62|3945.62|0
1349823600000|2012-10-09 23:00:00|3972.33|3972.33|3965.24|3965.24|3989.24|3989.24|3952.34|3952.34|0
1349910000000|2012-10-10 23:00:00|3972.81|3972.81|4035.07|4035.07|4050.33|4050.33|3965.65|3965.65|0
1349996400000|2012-10-11 23:00:00|4036.06|4036.06|4047.88|4047.88|4091.48|4091.48|4035.17|4035.17|0
1350255600000|2012-10-14 23:00:00|4063.8|4063.8|4097.56|4097.56|4103.02|4103.02|4058.52|4058.52|0
1350342000000|2012-10-15 23:00:00|4114.45|4114.45|4196.45|4196.45|4196.79|4196.79|4108.7|4108.7|0
1350428400000|2012-10-16 23:00:00|4213.16|4213.16|4194.15|4194.15|4215.3|4215.3|4175.23|4175.23|0
1350514800000|2012-10-17 23:00:00|4196.57|4196.57|4206.61|4206.61|4222.59|4222.59|4171.24|4171.24|0
1350601200000|2012-10-18 23:00:00|4187.14|4187.14|4162.98|4162.98|4192.69|4192.69|4156.83|4156.83|0
1350860400000|2012-10-21 23:00:00|4156.73|4156.73|4176.12|4176.12|4204.39|4204.39|4147.93|4147.93|0
1350946800000|2012-10-22 23:00:00|4175.3|4175.3|4144.97|4144.97|4176.72|4176.72|4116.76|4116.76|0
1351033200000|2012-10-23 23:00:00|4130.85|4130.85|4146.48|4146.48|4149.43|4149.43|4094.78|4094.78|0
1351119600000|2012-10-24 23:00:00|4143.06|4143.06|4161.58|4161.58|4203.26|4203.26|4142.64|4142.64|0
1351206000000|2012-10-25 23:00:00|4131.34|4131.34|4148.58|4148.58|4159.03|4159.03|4109.17|4109.17|0
1351468800000|2012-10-29 00:00:00|4126.25|4126.25|4145.47|4145.47|4163.88|4163.88|4103.38|4103.38|0
1351555200000|2012-10-30 00:00:00|4143.71|4143.71|4154.98|4154.98|4170.26|4170.26|4119.21|4119.21|0
1351641600000|2012-10-31 00:00:00|4145.36|4145.36|4112.41|4112.41|4169.41|4169.41|4111.88|4111.88|0
1351728000000|2012-11-01 00:00:00|4150.53|4150.53|4246.12|4246.12|4247.17|4247.17|4137.04|4137.04|0
1351814400000|2012-11-02 00:00:00|4243.59|4243.59|4238.95|4238.95|4290.13|4290.13|4217.94|4217.94|0
1352073600000|2012-11-05 00:00:00|4236.5|4236.5|4200.58|4200.58|4237.51|4237.51|4164.85|4164.85|0
1352160000000|2012-11-06 00:00:00|4211.88|4211.88|4231.02|4231.02|4241.69|4241.69|4198.89|4198.89|0
1352246400000|2012-11-07 00:00:00|4241.66|4241.66|4154.62|4154.62|4261.19|4261.19|4151.93|4151.93|0
1352332800000|2012-11-08 00:00:00|4143.22|4143.22|4133.1|4133.1|4171.5|4171.5|4120.19|4120.19|0
1352419200000|2012-11-09 00:00:00|4123.41|4123.41|4104.21|4104.21|4135.79|4135.79|4047.08|4047.08|0
1352678400000|2012-11-12 00:00:00|4080.65|4080.65|4150.77|4150.77|4156.34|4156.34|4080.34|4080.34|0
1352764800000|2012-11-13 00:00:00|4124.97|4124.97|4187.4|4187.4|4187.4|4187.4|4100.28|4100.28|0
1352851200000|2012-11-14 00:00:00|4153.61|4153.61|4177.34|4177.34|4193.75|4193.75|4148.42|4148.42|0
1352937600000|2012-11-15 00:00:00|4144.97|4144.97|4150.92|4150.92|4182.12|4182.12|4137.07|4137.07|0
1353024000000|2012-11-16 00:00:00|4155.41|4155.41|4085.5|4085.5|4159.79|4159.79|4084.95|4084.95|0
1353283200000|2012-11-19 00:00:00|4139.13|4139.13|4247.62|4247.62|4252.24|4252.24|4132.87|4132.87|0
1353369600000|2012-11-20 00:00:00|4206.96|4206.96|4224.13|4224.13|4228.21|4228.21|4170.58|4170.58|0
1353456000000|2012-11-21 00:00:00|4222.23|4222.23|4239.66|4239.66|4255.12|4255.12|4215.34|4215.34|0
1353542400000|2012-11-22 00:00:00|4255.11|4255.11|4277.14|4277.14|4277.27|4277.27|4227.2|4227.2|0
1353628800000|2012-11-23 00:00:00|4276.87|4276.87|4295.14|4295.14|4309.79|4309.79|4264.94|4264.94|0
1353888000000|2012-11-26 00:00:00|4250.29|4250.29|4214.75|4214.75|4252.44|4252.44|4205.38|4205.38|0
1353974400000|2012-11-27 00:00:00|4247.35|4247.35|4246.36|4246.36|4260.66|4260.66|4229.24|4229.24|0
1354060800000|2012-11-28 00:00:00|4242.91|4242.91|4250.27|4250.27|4254.63|4254.63|4196.25|4196.25|0
1354147200000|2012-11-29 00:00:00|4276.53|4276.53|4307.38|4307.38|4323.37|4323.37|4270.7|4270.7|0
1354233600000|2012-11-30 00:00:00|4298.59|4298.59|4333.2|4333.2|4358.39|4358.39|4298.18|4298.18|0
1354492800000|2012-12-03 00:00:00|4316.38|4316.38|4318.55|4318.55|4354.79|4354.79|4306.6|4306.6|0
1354579200000|2012-12-04 00:00:00|4298.27|4298.27|4314.69|4314.69|4335.28|4335.28|4298.17|4298.17|0
1354665600000|2012-12-05 00:00:00|4345.73|4345.73|4357.81|4357.81|4363.18|4363.18|4340.98|4340.98|0
1354752000000|2012-12-06 00:00:00|4366.14|4366.14|4387.08|4387.08|4407.8|4407.8|4364.68|4364.68|0
1354838400000|2012-12-07 00:00:00|4369.95|4369.95|4375.76|4375.76|4379.44|4379.44|4351.02|4351.02|0
1355097600000|2012-12-10 00:00:00|4363.48|4363.48|4373.88|4373.88|4381.46|4381.46|4339.03|4339.03|0
1355184000000|2012-12-11 00:00:00|4362.01|4362.01|4382.63|4382.63|4389.6|4389.6|4345.06|4345.06|0
1355270400000|2012-12-12 00:00:00|4360.46|4360.46|4385.48|4385.48|4391.63|4391.63|4352.55|4352.55|0
1355356800000|2012-12-13 00:00:00|4390.55|4390.55|4390.57|4390.57|4409.8|4409.8|4387.39|4387.39|0
1355443200000|2012-12-14 00:00:00|4403.07|4403.07|4395.3|4395.3|4412.47|4412.47|4385.41|4385.41|0
1355702400000|2012-12-17 00:00:00|4385.81|4385.81|4392.51|4392.51|4395.1|4395.1|4358.8|4358.8|0
1355788800000|2012-12-18 00:00:00|4399.97|4399.97|4421.4|4421.4|4425.22|4425.22|4396.31|4396.31|0
1355875200000|2012-12-19 00:00:00|4438.36|4438.36|4520.43|4520.43|4532.95|4532.95|4437.75|4437.75|0
1355961600000|2012-12-20 00:00:00|4514.46|4514.46|4519.92|4519.92|4538.58|4538.58|4510.73|4510.73|0
1356048000000|2012-12-21 00:00:00|4494.98|4494.98|4494.83|4494.83|4501.73|4501.73|4439.22|4439.22|0
1356307200000|2012-12-24 00:00:00|4505.89|4505.89|4514.04|4514.04|4525.03|4525.03|4499.22|4499.22|0
1356566400000|2012-12-27 00:00:00|4511.88|4511.88|4525.36|4525.36|4568.3|4568.3|4507.37|4507.37|0
1356652800000|2012-12-28 00:00:00|4542.04|4542.04|4501.25|4501.25|4548.21|4548.21|4487.46|4487.46|0
1356912000000|2012-12-31 00:00:00|4472.72|4472.72|4474.46|4474.46|4489.29|4489.29|4465.9|4465.9|0
1357084800000|2013-01-02 00:00:00|4585.52|4585.52|4623.3|4623.3|4645.93|4645.93|4577.15|4577.15|0
1357171200000|2013-01-03 00:00:00|4627.79|4627.79|4614.3|4614.3|4629.01|4629.01|4608.05|4608.05|0
1357257600000|2013-01-04 00:00:00|4605.41|4605.41|4639.52|4639.52|4660.8|4660.8|4603.51|4603.51|0
1357516800000|2013-01-07 00:00:00|4691.45|4691.45|4674.61|4674.61|4717.35|4717.35|4670.62|4670.62|0
1357603200000|2013-01-08 00:00:00|4648.33|4648.33|4644.9|4644.9|4694.79|4694.79|4639.03|4639.03|0
1357689600000|2013-01-09 00:00:00|4693.27|4693.27|4756.26|4756.26|4782.56|4782.56|4690.73|4690.73|0
1357776000000|2013-01-10 00:00:00|4781.35|4781.35|4770.28|4770.28|4803.13|4803.13|4758.22|4758.22|0
1357862400000|2013-01-11 00:00:00|4793.59|4793.59|4809.96|4809.96|4817.05|4817.05|4779.63|4779.63|0
1358121600000|2013-01-14 00:00:00|4823.75|4823.75|4827.16|4827.16|4853.11|4853.11|4815.76|4815.76|0
1358208000000|2013-01-15 00:00:00|4807.28|4807.28|4807.43|4807.43|4834.29|4834.29|4792.8|4792.8|0
1358294400000|2013-01-16 00:00:00|4798.37|4798.37|4798.59|4798.59|4809.84|4809.84|4748.69|4748.69|0
1358380800000|2013-01-17 00:00:00|4816.52|4816.52|4840.16|4840.16|4846.73|4846.73|4812.6|4812.6|0
1358467200000|2013-01-18 00:00:00|4842.64|4842.64|4869.15|4869.15|4871.57|4871.57|4833.78|4833.78|0
1358726400000|2013-01-21 00:00:00|4871.44|4871.44|4870.64|4870.64|4879.49|4879.49|4851.44|4851.44|0
1358812800000|2013-01-22 00:00:00|4870.69|4870.69|4846.13|4846.13|4872.95|4872.95|4831.81|4831.81|0
1358899200000|2013-01-23 00:00:00|4844.43|4844.43|4857.93|4857.93|4864.31|4864.31|4828.65|4828.65|0
1358985600000|2013-01-24 00:00:00|4843.46|4843.46|4924.83|4924.83|4932.3|4932.3|4839.46|4839.46|0
1359072000000|2013-01-25 00:00:00|4922.01|4922.01|4933.64|4933.64|4964.15|4964.15|4916.75|4916.75|0
1359331200000|2013-01-28 00:00:00|4955.41|4955.41|4982.44|4982.44|5010.13|5010.13|4954.62|4954.62|0
1359417600000|2013-01-29 00:00:00|4985.19|4985.19|4963.54|4963.54|4990.66|4990.66|4919.14|4919.14|0
1359504000000|2013-01-30 00:00:00|4970.69|4970.69|4972.16|4972.16|5007.36|5007.36|4951.14|4951.14|0
1359590400000|2013-01-31 00:00:00|4959.17|4959.17|4975.02|4975.02|4977.33|4977.33|4924.7|4924.7|0
1359676800000|2013-02-01 00:00:00|4952.86|4952.86|4958.03|4958.03|4973.57|4973.57|4927.54|4927.54|0
1359936000000|2013-02-04 00:00:00|4949.81|4949.81|4849.47|4849.47|4957.7|4957.7|4839.76|4839.76|0
1360022400000|2013-02-05 00:00:00|4848.97|4848.97|4893.98|4893.98|4916.15|4916.15|4842.06|4842.06|0
1360108800000|2013-02-06 00:00:00|4899.15|4899.15|4930.22|4930.22|4943.86|4943.86|4874.74|4874.74|0
1360195200000|2013-02-07 00:00:00|4908.09|4908.09|4850.74|4850.74|4928.63|4928.63|4834.4|4834.4|0
1360281600000|2013-02-08 00:00:00|4893.3|4893.3|4951.86|4951.86|4962.68|4962.68|4885.3|4885.3|0
1360540800000|2013-02-11 00:00:00|4962.97|4962.97|4973.21|4973.21|5011.76|5011.76|4948.66|4948.66|0
1360627200000|2013-02-12 00:00:00|4971.7|4971.7|5117.76|5117.76|5124.49|5124.49|4963.85|4963.85|0
1360713600000|2013-02-13 00:00:00|5119.08|5119.08|5120.42|5120.42|5147.84|5147.84|5091.95|5091.95|0
1360800000000|2013-02-14 00:00:00|5116.09|5116.09|5081.5|5081.5|5148.37|5148.37|5057.4|5057.4|0
1360886400000|2013-02-15 00:00:00|5073.27|5073.27|5093.49|5093.49|5112.83|5112.83|5044.04|5044.04|0
1361145600000|2013-02-18 00:00:00|5073.69|5073.69|5081.5|5081.5|5097.94|5097.94|5065.84|5065.84|0
1361232000000|2013-02-19 00:00:00|5064.45|5064.45|5135.11|5135.11|5140.55|5140.55|5064.36|5064.36|0
1361318400000|2013-02-20 00:00:00|5112.81|5112.81|5134.36|5134.36|5156.09|5156.09|5098.47|5098.47|0
1361404800000|2013-02-21 00:00:00|5083.31|5083.31|5009.25|5009.25|5084.35|5084.35|5006.09|5006.09|0
1361491200000|2013-02-22 00:00:00|5032.93|5032.93|5040.8|5040.8|5070.95|5070.95|5015.23|5015.23|0
1361750400000|2013-02-25 00:00:00|5098.07|5098.07|5112.66|5112.66|5148.19|5148.19|5066.11|5066.11|0
1361836800000|2013-02-26 00:00:00|4960.02|4960.02|4970.93|4970.93|5004.89|5004.89|4949.17|4949.17|0
1361923200000|2013-02-27 00:00:00|5011.82|5011.82|5054.95|5054.95|5055.36|5055.36|4983.64|4983.64|0
1362009600000|2013-02-28 00:00:00|5104.23|5104.23|5104.72|5104.72|5126.53|5126.53|5085.32|5085.32|0
1362096000000|2013-03-01 00:00:00|5058.22|5058.22|5053.04|5053.04|5066.88|5066.88|4946.8|4946.8|0
1362355200000|2013-03-04 00:00:00|5035.99|5035.99|4950.06|4950.06|5041.81|5041.81|4910.03|4910.03|0
1362441600000|2013-03-05 00:00:00|4978.05|4978.05|5007.85|5007.85|5018.65|5018.65|4971.6|4971.6|0
1362528000000|2013-03-06 00:00:00|5005.89|5005.89|4951.76|4951.76|5024.29|5024.29|4949.06|4949.06|0
1362614400000|2013-03-07 00:00:00|4992.48|4992.48|4996.1|4996.1|5018.28|5018.28|4972.08|4972.08|0
1362700800000|2013-03-08 00:00:00|5057.58|5057.58|5086.54|5086.54|5105.79|5105.79|5057.09|5057.09|0
1362960000000|2013-03-11 00:00:00|5079.38|5079.38|5072.17|5072.17|5079.38|5079.38|5036.13|5036.13|0
1363046400000|2013-03-12 00:00:00|5083.43|5083.43|5053.94|5053.94|5112.11|5112.11|5051.14|5051.14|0
1363132800000|2013-03-13 00:00:00|5003.68|5003.68|5020.62|5020.62|5020.62|5020.62|4949.93|4949.93|0
1363219200000|2013-03-14 00:00:00|5059.71|5059.71|5106.74|5106.74|5109.57|5109.57|5035.12|5035.12|0
1363305600000|2013-03-15 00:00:00|5073.51|5073.51|5029.2|5029.2|5087.91|5087.91|5022.85|5022.85|0
1363564800000|2013-03-18 00:00:00|4944.58|4944.58|4963.82|4963.82|4974.48|4974.48|4930.55|4930.55|0
1363651200000|2013-03-19 00:00:00|4951.6|4951.6|4920.68|4920.68|4980.03|4980.03|4888.22|4888.22|0
1363737600000|2013-03-20 00:00:00|4922.71|4922.71|4913.6|4913.6|4947.65|4947.65|4880.96|4880.96|0
1363824000000|2013-03-21 00:00:00|4907.15|4907.15|4856.92|4856.92|4916.3|4916.3|4840.58|4840.58|0
1363910400000|2013-03-22 00:00:00|4841.23|4841.23|4827.16|4827.16|4871.6|4871.6|4799.08|4799.08|0
1364169600000|2013-03-25 00:00:00|4854.34|4854.34|4776.76|4776.76|4899.44|4899.44|4744.8|4744.8|0
1364256000000|2013-03-26 00:00:00|4781.4|4781.4|4795.89|4795.89|4809.28|4809.28|4757.58|4757.58|0
1364342400000|2013-03-27 00:00:00|4795.12|4795.12|4792.67|4792.67|4827.94|4827.94|4753.67|4753.67|0
1364428800000|2013-03-28 00:00:00|4810.06|4810.06|4819.13|4819.13|4862.63|4862.63|4777.81|4777.81|0
1364857200000|2013-04-01 23:00:00|4814.3|4814.3|4892.5|4892.5|4900.72|4900.72|4810.33|4810.33|0
1364943600000|2013-04-02 23:00:00|4877.54|4877.54|4826.28|4826.28|4885.01|4885.01|4811.76|4811.76|0
1365030000000|2013-04-03 23:00:00|4799.14|4799.14|4767.31|4767.31|4852.2|4852.2|4756.09|4756.09|0
1365116400000|2013-04-04 23:00:00|4751.89|4751.89|4673.25|4673.25|4756.23|4756.23|4623.1|4623.1|0
1365375600000|2013-04-07 23:00:00|4676.57|4676.57|4631.2|4631.2|4687.35|4687.35|4625.15|4625.15|0
1365462000000|2013-04-08 23:00:00|4673.06|4673.06|4689.81|4689.81|4712.41|4712.41|4673.06|4673.06|0
1365548400000|2013-04-09 23:00:00|4713.93|4713.93|4794.01|4794.01|4801.67|4801.67|4711.45|4711.45|0
1365634800000|2013-04-10 23:00:00|4782.28|4782.28|4797.5|4797.5|4816.25|4816.25|4759.89|4759.89|0
1365721200000|2013-04-11 23:00:00|4769.02|4769.02|4757.24|4757.24|4769.71|4769.71|4727.82|4727.82|0
1365980400000|2013-04-14 23:00:00|4744.83|4744.83|4714.04|4714.04|4744.83|4744.83|4680.33|4680.33|0
1366066800000|2013-04-15 23:00:00|4702.31|4702.31|4686.14|4686.14|4721.99|4721.99|4660.56|4660.56|0
1366153200000|2013-04-16 23:00:00|4721.6|4721.6|4648.83|4648.83|4723.3|4723.3|4628.29|4628.29|0
1366239600000|2013-04-17 23:00:00|4646.59|4646.59|4572.6|4572.6|4670.73|4670.73|4555.65|4555.65|0
1366326000000|2013-04-18 23:00:00|4622.67|4622.67|4662.38|4662.38|4668.76|4668.76|4617.7|4617.7|0
1366585200000|2013-04-21 23:00:00|4721.66|4721.66|4687.98|4687.98|4773.42|4773.42|4671.33|4671.33|0
1366671600000|2013-04-22 23:00:00|4693.51|4693.51|4783.52|4783.52|4786.85|4786.85|4683.23|4683.23|0
1366758000000|2013-04-23 23:00:00|4791.29|4791.29|4808.97|4808.97|4855.62|4855.62|4777.61|4777.61|0
1366844400000|2013-04-24 23:00:00|4828.16|4828.16|4782.8|4782.8|4835.19|4835.19|4768.93|4768.93|0
1366930800000|2013-04-25 23:00:00|4806.07|4806.07|4816.59|4816.59|4818.13|4818.13|4767.13|4767.13|0
1367190000000|2013-04-28 23:00:00|4832.69|4832.69|4839.92|4839.92|4841.86|4841.86|4810.27|4810.27|0
1367276400000|2013-04-29 23:00:00|4876.62|4876.62|4850.79|4850.79|4894.54|4894.54|4826.89|4826.89|0
1367362800000|2013-04-30 23:00:00|4857.33|4857.33|4860.51|4860.51|4899.82|4899.82|4855.41|4855.41|0
1367449200000|2013-05-01 23:00:00|4847.58|4847.58|4895.91|4895.91|4897.74|4897.74|4817.37|4817.37|0
1367535600000|2013-05-02 23:00:00|4872.51|4872.51|4903.26|4903.26|4935.78|4935.78|4855.39|4855.39|0
1367881200000|2013-05-06 23:00:00|4923.83|4923.83|5049.06|5049.06|5058.76|5058.76|4923.05|4923.05|0
1367967600000|2013-05-07 23:00:00|5008.84|5008.84|5029.16|5029.16|5045.86|5045.86|4990.34|4990.34|0
1368054000000|2013-05-08 23:00:00|5016.11|5016.11|5021.6|5021.6|5033.08|5033.08|5001.92|5001.92|0
1368140400000|2013-05-09 23:00:00|5045.36|5045.36|5097.01|5097.01|5103.51|5103.51|5042.98|5042.98|0
1368399600000|2013-05-12 23:00:00|5051.8|5051.8|5042.55|5042.55|5052.13|5052.13|4975.52|4975.52|0
1368486000000|2013-05-13 23:00:00|5056.34|5056.34|5092.76|5092.76|5103.44|5103.44|5032.92|5032.92|0
1368572400000|2013-05-14 23:00:00|5098.53|5098.53|5155.73|5155.73|5178.33|5178.33|5082.06|5082.06|0
1368658800000|2013-05-15 23:00:00|5156.08|5156.08|5147.52|5147.52|5191.52|5191.52|5144.43|5144.43|0
1368745200000|2013-05-16 23:00:00|5162.92|5162.92|5246.69|5246.69|5256.22|5256.22|5159.38|5159.38|0
1369004400000|2013-05-19 23:00:00|5279.69|5279.69|5293.34|5293.34|5304.41|5304.41|5233.46|5233.46|0
1369090800000|2013-05-20 23:00:00|5267.34|5267.34|5244.99|5244.99|5269.75|5269.75|5226.66|5226.66|0
1369177200000|2013-05-21 23:00:00|5260.4|5260.4|5303.87|5303.87|5349.58|5349.58|5233.4|5233.4|0
1369263600000|2013-05-22 23:00:00|5167.47|5167.47|5133.95|5133.95|5167.47|5167.47|5084.35|5084.35|0
1369350000000|2013-05-23 23:00:00|5115.86|5115.86|5043.47|5043.47|5118.24|5118.24|5029.12|5029.12|0
1369695600000|2013-05-27 23:00:00|5115.08|5115.08|5158.35|5158.35|5185.56|5185.56|5107.3|5107.3|0
1369782000000|2013-05-28 23:00:00|5113.72|5113.72|5066.81|5066.81|5116.85|5116.85|5046.11|5046.11|0
1369868400000|2013-05-29 23:00:00|5061.67|5061.67|5115.51|5115.51|5132.52|5132.52|5061.58|5061.58|0
1369954800000|2013-05-30 23:00:00|5123.48|5123.48|5072.24|5072.24|5123.92|5123.92|5045.83|5045.83|0
1370214000000|2013-06-02 23:00:00|5062.9|5062.9|5023.46|5023.46|5082.91|5082.91|5021.67|5021.67|0
1370300400000|2013-06-03 23:00:00|5078.61|5078.61|5091.81|5091.81|5105.87|5105.87|5061.92|5061.92|0
1370386800000|2013-06-04 23:00:00|5051.37|5051.37|4997.12|4997.12|5069.97|5069.97|4979.12|4979.12|0
1370473200000|2013-06-05 23:00:00|4974.5|4974.5|4865.14|4865.14|4984.06|4984.06|4856.62|4856.62|0
1370559600000|2013-06-06 23:00:00|4847.47|4847.47|4931.61|4931.61|4935.58|4935.58|4797.45|4797.45|0
1370818800000|2013-06-09 23:00:00|4919.84|4919.84|4903.89|4903.89|4953.59|4953.59|4881.67|4881.67|0
1370905200000|2013-06-10 23:00:00|4853.85|4853.85|4845.11|4845.11|4867.28|4867.28|4767.42|4767.42|0
1370991600000|2013-06-11 23:00:00|4847.72|4847.72|4811.88|4811.88|4876.56|4876.56|4795.84|4795.84|0
1371078000000|2013-06-12 23:00:00|4705.67|4705.67|4815.93|4815.93|4816.11|4816.11|4704.17|4704.17|0
1371164400000|2013-06-13 23:00:00|4800.84|4800.84|4778.02|4778.02|4831.11|4831.11|4766.22|4766.22|0
1371423600000|2013-06-16 23:00:00|4794.27|4794.27|4767.97|4767.97|4811.63|4811.63|4755.05|4755.05|0
1371510000000|2013-06-17 23:00:00|4798.51|4798.51|4859.08|4859.08|4905.74|4905.74|4788.79|4788.79|0
1371596400000|2013-06-18 23:00:00|4836.6|4836.6|4828.6|4828.6|4853.82|4853.82|4809.24|4809.24|0
1371682800000|2013-06-19 23:00:00|4779.8|4779.8|4674.34|4674.34|4788.08|4788.08|4647.03|4647.03|0
1371769200000|2013-06-20 23:00:00|4711.21|4711.21|4651.71|4651.71|4751.03|4751.03|4651.38|4651.38|0
1372028400000|2013-06-23 23:00:00|4655.97|4655.97|4578.25|4578.25|4661.67|4661.67|4550.2|4550.2|0
1372114800000|2013-06-24 23:00:00|4620.25|4620.25|4657.57|4657.57|4687.3|4687.3|4616.03|4616.03|0
1372201200000|2013-06-25 23:00:00|4672.64|4672.64|4726.09|4726.09|4751.65|4751.65|4657.72|4657.72|0
1372287600000|2013-06-26 23:00:00|4742.46|4742.46|4743.9|4743.9|4779.98|4779.98|4687.23|4687.23|0
1372374000000|2013-06-27 23:00:00|4767.45|4767.45|4701.96|4701.96|4769.22|4769.22|4700.26|4700.26|0
1372633200000|2013-06-30 23:00:00|4763.83|4763.83|4809.84|4809.84|4835.25|4835.25|4689.63|4689.63|0
1372719600000|2013-07-01 23:00:00|4800.21|4800.21|4781.83|4781.83|4809.83|4809.83|4753.8|4753.8|0
1372806000000|2013-07-02 23:00:00|4713.97|4713.97|4718.74|4718.74|4721.23|4721.23|4648.23|4648.23|0
1372892400000|2013-07-03 23:00:00|4768.38|4768.38|4929.59|4929.59|4937.78|4937.78|4756.72|4756.72|0
1372978800000|2013-07-04 23:00:00|4934.17|4934.17|4927.12|4927.12|5025.98|5025.98|4896.2|4896.2|0
1373238000000|2013-07-07 23:00:00|4927.22|4927.22|4977.33|4977.33|5005.09|5005.09|4924.07|4924.07|0
1373324400000|2013-07-08 23:00:00|5018.79|5018.79|5034.53|5034.53|5053.39|5053.39|4999.33|4999.33|0
1373410800000|2013-07-09 23:00:00|5032.2|5032.2|4990.58|4990.58|5062.87|5062.87|4983.14|4983.14|0
1373497200000|2013-07-10 23:00:00|5060.82|5060.82|5020.84|5020.84|5067|5067|4985.02|4985.02|0
1373583600000|2013-07-11 23:00:00|5042.02|5042.02|5050.28|5050.28|5073.8|5073.8|5018.4|5018.4|0
1373842800000|2013-07-14 23:00:00|5078.94|5078.94|5115.93|5115.93|5121.72|5121.72|5074.95|5074.95|0
1373929200000|2013-07-15 23:00:00|5111.11|5111.11|5082.53|5082.53|5119.6|5119.6|5076.22|5076.22|0
1374015600000|2013-07-16 23:00:00|5101.24|5101.24|5106.24|5106.24|5128.2|5128.2|5045.13|5045.13|0
1374102000000|2013-07-17 23:00:00|5109.5|5109.5|5184.93|5184.93|5215.37|5215.37|5104.83|5104.83|0
1374188400000|2013-07-18 23:00:00|5152.95|5152.95|5170.67|5170.67|5171.52|5171.52|5128.67|5128.67|0
1374447600000|2013-07-21 23:00:00|5171.09|5171.09|5164.78|5164.78|5202.37|5202.37|5155.83|5155.83|0
1374534000000|2013-07-22 23:00:00|5202.3|5202.3|5151.2|5151.2|5204.87|5204.87|5150.47|5150.47|0
1374620400000|2013-07-23 23:00:00|5152.58|5152.58|5141.03|5141.03|5173.57|5173.57|5116.55|5116.55|0
1374706800000|2013-07-24 23:00:00|5155.87|5155.87|5135.11|5135.11|5158.39|5158.39|5098.88|5098.88|0
1374793200000|2013-07-25 23:00:00|5169.43|5169.43|5125.07|5125.07|5179.71|5179.71|5097.97|5097.97|0
1375052400000|2013-07-28 23:00:00|5108.26|5108.26|5067.54|5067.54|5132.04|5132.04|5046.42|5046.42|0
1375138800000|2013-07-29 23:00:00|5041.38|5041.38|5052.49|5052.49|5096.26|5096.26|5027.01|5027.01|0
1375225200000|2013-07-30 23:00:00|5051.73|5051.73|5094|5094|5134.11|5134.11|5032.3|5032.3|0
1375311600000|2013-07-31 23:00:00|5163.09|5163.09|5196.61|5196.61|5217.31|5217.31|5156.24|5156.24|0
1375398000000|2013-08-01 23:00:00|5219.95|5219.95|5171.27|5171.27|5226.12|5226.12|5152.62|5152.62|0
1375657200000|2013-08-04 23:00:00|5202.08|5202.08|5060.56|5060.56|5228|5228|5016.39|5016.39|0
1375743600000|2013-08-05 23:00:00|5044.14|5044.14|5035.29|5035.29|5093.83|5093.83|5001.26|5001.26|0
1375830000000|2013-08-06 23:00:00|5010.17|5010.17|4984.75|4984.75|5054.74|5054.74|4979.06|4979.06|0
1375916400000|2013-08-07 23:00:00|4985.72|4985.72|4977.45|4977.45|5005.51|5005.51|4967.7|4967.7|0
1376002800000|2013-08-08 23:00:00|4999.77|4999.77|5040.95|5040.95|5069.17|5069.17|4983.19|4983.19|0
1376262000000|2013-08-11 23:00:00|5077.77|5077.77|5067|5067|5081.72|5081.72|5041.78|5041.78|0
1376348400000|2013-08-12 23:00:00|5081.54|5081.54|5071.78|5071.78|5090.32|5090.32|5039.98|5039.98|0
1376434800000|2013-08-13 23:00:00|5068.99|5068.99|5096.12|5096.12|5108.92|5108.92|5056.24|5056.24|0
1376521200000|2013-08-14 23:00:00|5086.34|5086.34|5023|5023|5098.45|5098.45|5002.75|5002.75|0
1376607600000|2013-08-15 23:00:00|5020.63|5020.63|5047.99|5047.99|5049.05|5049.05|4985.36|4985.36|0
1376866800000|2013-08-18 23:00:00|5044.36|5044.36|4990.54|4990.54|5044.71|5044.71|4986.73|4986.73|0
1376953200000|2013-08-19 23:00:00|4943.62|4943.62|4962.82|4962.82|4971.12|4971.12|4911.53|4911.53|0
1377039600000|2013-08-20 23:00:00|4919.25|4919.25|4860.46|4860.46|4925.63|4925.63|4859.6|4859.6|0
1377126000000|2013-08-21 23:00:00|4888.31|4888.31|4921.03|4921.03|4954.86|4954.86|4884.33|4884.33|0
1377212400000|2013-08-22 23:00:00|4904.68|4904.68|4949.02|4949.02|4989.88|4989.88|4893.23|4893.23|0
1377558000000|2013-08-26 23:00:00|4938.27|4938.27|4843.23|4843.23|4939.71|4939.71|4832.82|4832.82|0
1377644400000|2013-08-27 23:00:00|4830.01|4830.01|4848.13|4848.13|4860.93|4860.93|4786.84|4786.84|0
1377730800000|2013-08-28 23:00:00|4877.84|4877.84|4897.64|4897.64|4915.64|4915.64|4855.11|4855.11|0
1377817200000|2013-08-29 23:00:00|4895.79|4895.79|4822.84|4822.84|4898.25|4898.25|4819.59|4819.59|0
1378076400000|2013-09-01 23:00:00|4889.56|4889.56|4886.72|4886.72|4931.97|4931.97|4885.79|4885.79|0
1378162800000|2013-09-02 23:00:00|4913.28|4913.28|4869.64|4869.64|4924.83|4924.83|4853.05|4853.05|0
1378249200000|2013-09-03 23:00:00|4883.18|4883.18|4897.79|4897.79|4902.7|4902.7|4836.47|4836.47|0
1378335600000|2013-09-04 23:00:00|4972.87|4972.87|5008.58|5008.58|5018.43|5018.43|4945.53|4945.53|0
1378422000000|2013-09-05 23:00:00|5030.55|5030.55|5017.27|5017.27|5066.47|5066.47|4982.26|4982.26|0
1378681200000|2013-09-08 23:00:00|5013.42|5013.42|5007.43|5007.43|5019.51|5019.51|4982.15|4982.15|0
1378767600000|2013-09-09 23:00:00|5054.58|5054.58|5100.61|5100.61|5100.73|5100.73|5051.91|5051.91|0
1378854000000|2013-09-10 23:00:00|5057.39|5057.39|5029.38|5029.38|5061.57|5061.57|5009.26|5009.26|0
1378940400000|2013-09-11 23:00:00|5053.2|5053.2|5050.04|5050.04|5069.98|5069.98|5019.05|5019.05|0
1379026800000|2013-09-12 23:00:00|5047.6|5047.6|5043.02|5043.02|5052.44|5052.44|5016.71|5016.71|0
1379286000000|2013-09-15 23:00:00|5070.24|5070.24|5071.92|5071.92|5100.91|5100.91|5062.17|5062.17|0
1379372400000|2013-09-16 23:00:00|5035.24|5035.24|4985.24|4985.24|5035.24|5035.24|4984.07|4984.07|0
1379458800000|2013-09-17 23:00:00|5024.5|5024.5|5014.83|5014.83|5054.98|5054.98|4991.54|4991.54|0
1379545200000|2013-09-18 23:00:00|5077.25|5077.25|5052.89|5052.89|5097.92|5097.92|5052.33|5052.33|0
1379631600000|2013-09-19 23:00:00|5036.03|5036.03|4987.44|4987.44|5039.53|5039.53|4982.65|4982.65|0
1379890800000|2013-09-22 23:00:00|4972.79|4972.79|4920.38|4920.38|4993.56|4993.56|4909.57|4909.57|0
1379977200000|2013-09-23 23:00:00|4952.13|4952.13|4960.61|4960.61|4979.56|4979.56|4923.79|4923.79|0
1380063600000|2013-09-24 23:00:00|4963.59|4963.59|4955.93|4955.93|4998.25|4998.25|4923.27|4923.27|0
1380150000000|2013-09-25 23:00:00|4953.85|4953.85|4923.2|4923.2|4954.14|4954.14|4892.49|4892.49|0
1380236400000|2013-09-26 23:00:00|4940.24|4940.24|4884.19|4884.19|4940.24|4940.24|4872.9|4872.9|0
1380495600000|2013-09-29 23:00:00|4855.74|4855.74|4838.75|4838.75|4858.94|4858.94|4826.81|4826.81|0
1380582000000|2013-09-30 23:00:00|4851.13|4851.13|4869.18|4869.18|4882.97|4882.97|4841.99|4841.99|0
1380668400000|2013-10-01 23:00:00|4881.37|4881.37|4860.49|4860.49|4881.63|4881.63|4833.8|4833.8|0
1380754800000|2013-10-02 23:00:00|4861.79|4861.79|4871.15|4871.15|4895.13|4895.13|4854.43|4854.43|0
1380841200000|2013-10-03 23:00:00|4871.67|4871.67|4894.58|4894.58|4908.56|4908.56|4865.25|4865.25|0
1381100400000|2013-10-06 23:00:00|4855.94|4855.94|4869|4869|4876.96|4876.96|4831.08|4831.08|0
1381186800000|2013-10-07 23:00:00|4875.79|4875.79|4813.71|4813.71|4875.88|4875.88|4805.72|4805.72|0
1381273200000|2013-10-08 23:00:00|4817.07|4817.07|4820.92|4820.92|4862.54|4862.54|4810.01|4810.01|0
1381359600000|2013-10-09 23:00:00|4854.15|4854.15|4922.58|4922.58|4937.04|4937.04|4851.55|4851.55|0
1381446000000|2013-10-10 23:00:00|4941.68|4941.68|4990.35|4990.35|5011.46|5011.46|4930.55|4930.55|0
1381705200000|2013-10-13 23:00:00|4949.12|4949.12|4970.39|4970.39|4979.43|4979.43|4940.78|4940.78|0
1381791600000|2013-10-14 23:00:00|4996.5|4996.5|4988.29|4988.29|5024.48|5024.48|4974.1|4974.1|0
1381878000000|2013-10-15 23:00:00|4970.6|4970.6|4999.18|4999.18|5024.81|5024.81|4956.72|4956.72|0
1381964400000|2013-10-16 23:00:00|4965.34|4965.34|4947.02|4947.02|4970.66|4970.66|4921.17|4921.17|0
1382050800000|2013-10-17 23:00:00|4958.86|4958.86|4954.51|4954.51|4959.53|4959.53|4923.94|4923.94|0
1382310000000|2013-10-20 23:00:00|4939.75|4939.75|4966.55|4966.55|4979.45|4979.45|4925.68|4925.68|0
1382396400000|2013-10-21 23:00:00|4972.06|4972.06|4991.67|4991.67|5012.95|5012.95|4964.83|4964.83|0
1382482800000|2013-10-22 23:00:00|4960.65|4960.65|4921.35|4921.35|4960.89|4960.89|4910.87|4910.87|0
1382569200000|2013-10-23 23:00:00|4934.71|4934.71|4970.44|4970.44|4993.82|4993.82|4928.85|4928.85|0
1382655600000|2013-10-24 23:00:00|4969.73|4969.73|4980.28|4980.28|4994.97|4994.97|4958.85|4958.85|0
1382918400000|2013-10-28 00:00:00|4995.55|4995.55|4969.93|4969.93|4999.17|4999.17|4942.78|4942.78|0
1383004800000|2013-10-29 00:00:00|4923.68|4923.68|4986.39|4986.39|4997.65|4997.65|4922.85|4922.85|0
1383091200000|2013-10-30 00:00:00|5021|5021|4958.16|4958.16|5029.16|5029.16|4949.61|4949.61|0
1383177600000|2013-10-31 00:00:00|4990.71|4990.71|4930.98|4930.98|4996.81|4996.81|4919.33|4919.33|0
1383264000000|2013-11-01 00:00:00|4931.11|4931.11|4917.75|4917.75|4938.11|4938.11|4895.96|4895.96|0
1383523200000|2013-11-04 00:00:00|4956.26|4956.26|4979.43|4979.43|5014.89|5014.89|4920.57|4920.57|0
1383609600000|2013-11-05 00:00:00|4959.84|4959.84|4898.82|4898.82|4970.11|4970.11|4871.12|4871.12|0
1383696000000|2013-11-06 00:00:00|4906.19|4906.19|4891.13|4891.13|4922.8|4922.8|4883.01|4883.01|0
1383782400000|2013-11-07 00:00:00|4878.61|4878.61|4855.23|4855.23|4932.38|4932.38|4841.76|4841.76|0
1383868800000|2013-11-08 00:00:00|4834.67|4834.67|4906.21|4906.21|4910.65|4910.65|4820.73|4820.73|0
1384128000000|2013-11-11 00:00:00|4918.13|4918.13|4959.77|4959.77|4967.55|4967.55|4910.24|4910.24|0
1384214400000|2013-11-12 00:00:00|4947.58|4947.58|4927.2|4927.2|4961.85|4961.85|4902.68|4902.68|0
1384300800000|2013-11-13 00:00:00|4879.69|4879.69|4827.77|4827.77|4883.12|4883.12|4810.77|4810.77|0
1384387200000|2013-11-14 00:00:00|4862.22|4862.22|4845.38|4845.38|4871.34|4871.34|4820.5|4820.5|0
1384473600000|2013-11-15 00:00:00|4853.74|4853.74|4855.75|4855.75|4864.71|4864.71|4832.18|4832.18|0
1384732800000|2013-11-18 00:00:00|4874.78|4874.78|4912.15|4912.15|4919.45|4919.45|4873.03|4873.03|0
1384819200000|2013-11-19 00:00:00|4884.95|4884.95|4879.7|4879.7|4887.99|4887.99|4858.94|4858.94|0
1384905600000|2013-11-20 00:00:00|4877.7|4877.7|4894.26|4894.26|4907.56|4907.56|4851.58|4851.58|0
1384992000000|2013-11-21 00:00:00|4880.81|4880.81|4909.06|4909.06|4916.18|4916.18|4860.85|4860.85|0
1385078400000|2013-11-22 00:00:00|4910.24|4910.24|4865.18|4865.18|4914.91|4914.91|4862.17|4862.17|0
1385337600000|2013-11-25 00:00:00|4881.27|4881.27|4899.02|4899.02|4905.24|4905.24|4875.65|4875.65|0
1385424000000|2013-11-26 00:00:00|4912.06|4912.06|4883.53|4883.53|4920.2|4920.2|4882.56|4882.56|0
1385510400000|2013-11-27 00:00:00|4897.2|4897.2|4903.85|4903.85|4914.11|4914.11|4878|4878|0
1385596800000|2013-11-28 00:00:00|4921.74|4921.74|4897.37|4897.37|4951.69|4951.69|4893.69|4893.69|0
1385683200000|2013-11-29 00:00:00|4921.35|4921.35|4926.8|4926.8|4962.98|4962.98|4897.89|4897.89|0
1385942400000|2013-12-02 00:00:00|4925.29|4925.29|4908.42|4908.42|4931.92|4931.92|4902.85|4902.85|0
1386028800000|2013-12-03 00:00:00|4904.56|4904.56|4863.51|4863.51|4904.56|4904.56|4855.16|4855.16|0
1386115200000|2013-12-04 00:00:00|4858.72|4858.72|4761.39|4761.39|4858.72|4858.72|4740.6|4740.6|0
1386201600000|2013-12-05 00:00:00|4778.1|4778.1|4743.79|4743.79|4793.02|4793.02|4726.16|4726.16|0
1386288000000|2013-12-06 00:00:00|4758.71|4758.71|4775.29|4775.29|4793.09|4793.09|4731.09|4731.09|0
1386547200000|2013-12-09 00:00:00|4811.53|4811.53|4774.23|4774.23|4813.12|4813.12|4750.82|4750.82|0
1386633600000|2013-12-10 00:00:00|4756.51|4756.51|4741.53|4741.53|4773.11|4773.11|4719.92|4719.92|0
1386720000000|2013-12-11 00:00:00|4719.38|4719.38|4705|4705|4741.16|4741.16|4689.66|4689.66|0
1386806400000|2013-12-12 00:00:00|4698.86|4698.86|4642.66|4642.66|4720.54|4720.54|4630.86|4630.86|0
1386892800000|2013-12-13 00:00:00|4678.3|4678.3|4638.53|4638.53|4678.82|4678.82|4630.67|4630.67|0
1387152000000|2013-12-16 00:00:00|4634.5|4634.5|4692.37|4692.37|4713.65|4713.65|4630.97|4630.97|0
1387238400000|2013-12-17 00:00:00|4661.25|4661.25|4655.99|4655.99|4677.27|4677.27|4648|4648|0
1387324800000|2013-12-18 00:00:00|4666.33|4666.33|4668.83|4668.83|4688.52|4688.52|4660.41|4660.41|0
1387411200000|2013-12-19 00:00:00|4690.99|4690.99|4689.71|4689.71|4707.26|4707.26|4660.77|4660.77|0
1387497600000|2013-12-20 00:00:00|4706.12|4706.12|4715.9|4715.9|4734.7|4734.7|4688.89|4688.89|0
1387756800000|2013-12-23 00:00:00|4744.69|4744.69|4786.47|4786.47|4789.32|4789.32|4741.76|4741.76|0
1387843200000|2013-12-24 00:00:00|4800.12|4800.12|4790.84|4790.84|4813.24|4813.24|4789.11|4789.11|0
1388102400000|2013-12-27 00:00:00|4814.92|4814.92|4827.41|4827.41|4829.44|4829.44|4805.27|4805.27|0
1388361600000|2013-12-30 00:00:00|4825.57|4825.57|4818.93|4818.93|4830.03|4830.03|4796.24|4796.24|0
1388448000000|2013-12-31 00:00:00|4827.26|4827.26|4823.13|4823.13|4847.46|4847.46|4822.65|4822.65|0
1388620800000|2014-01-02 00:00:00|4822.36|4822.36|4818.21|4818.21|4833.86|4833.86|4785.27|4785.27|0
1388707200000|2014-01-03 00:00:00|4783.88|4783.88|4813.48|4813.48|4829.13|4829.13|4773.92|4773.92|0
1388966400000|2014-01-06 00:00:00|4836.61|4836.61|4847.72|4847.72|4865.2|4865.2|4812.45|4812.45|0
1389052800000|2014-01-07 00:00:00|4856.92|4856.92|4944.07|4944.07|4960.7|4960.7|4850.68|4850.68|0
1389139200000|2014-01-08 00:00:00|4940.07|4940.07|4952.76|4952.76|4969.69|4969.69|4939.77|4939.77|0
1389225600000|2014-01-09 00:00:00|4922.81|4922.81|4941.11|4941.11|4963.06|4963.06|4890.96|4890.96|0
1389312000000|2014-01-10 00:00:00|4965.39|4965.39|4947.99|4947.99|4993.05|4993.05|4934.15|4934.15|0
1389571200000|2014-01-13 00:00:00|4976.55|4976.55|4984.91|4984.91|5000.67|5000.67|4964.66|4964.66|0
1389657600000|2014-01-14 00:00:00|4957.68|4957.68|4997.55|4997.55|5008.91|5008.91|4949.09|4949.09|0
1389744000000|2014-01-15 00:00:00|5027.58|5027.58|5058.07|5058.07|5072.83|5072.83|5020.65|5020.65|0
1389830400000|2014-01-16 00:00:00|5051.06|5051.06|4989.55|4989.55|5059.89|5059.89|4986.38|4986.38|0
1389916800000|2014-01-17 00:00:00|5010.85|5010.85|4990.37|4990.37|5016.82|5016.82|4973.21|4973.21|0
1390176000000|2014-01-20 00:00:00|4949.89|4949.89|4942.48|4942.48|4963.43|4963.43|4938.56|4938.56|0
1390262400000|2014-01-21 00:00:00|4965.84|4965.84|4957.67|4957.67|5013.99|5013.99|4949.29|4949.29|0
1390348800000|2014-01-22 00:00:00|4961.56|4961.56|4923.8|4923.8|4972.94|4972.94|4917.52|4917.52|0
1390435200000|2014-01-23 00:00:00|4919.85|4919.85|4880.57|4880.57|4943.11|4943.11|4874.03|4874.03|0
1390521600000|2014-01-24 00:00:00|4864.36|4864.36|4765.18|4765.18|4870.48|4870.48|4764.04|4764.04|0
1390780800000|2014-01-27 00:00:00|4739.33|4739.33|4714.47|4714.47|4769.66|4769.66|4697.16|4697.16|0
1390867200000|2014-01-28 00:00:00|4728.23|4728.23|4747.27|4747.27|4765.44|4765.44|4725.96|4725.96|0
1390953600000|2014-01-29 00:00:00|4787.3|4787.3|4712.39|4712.39|4802.05|4802.05|4652.78|4652.78|0
1391040000000|2014-01-30 00:00:00|4696.04|4696.04|4728.27|4728.27|4940.75|4940.75|4680.47|4680.47|0
1391126400000|2014-01-31 00:00:00|4719.8|4719.8|4689.5|4689.5|4719.8|4719.8|4624.57|4624.57|0
1391385600000|2014-02-03 00:00:00|4676.92|4676.92|4608.59|4608.59|4686.77|4686.77|4606.04|4606.04|0
1391472000000|2014-02-04 00:00:00|4612.67|4612.67|4637.76|4637.76|4658.81|4658.81|4595.34|4595.34|0
1391558400000|2014-02-05 00:00:00|4632.62|4632.62|4643.54|4643.54|4676.11|4676.11|4626.56|4626.56|0
1391644800000|2014-02-06 00:00:00|4664.01|4664.01|4686.2|4686.2|4711.45|4711.45|4640.23|4640.23|0
1391731200000|2014-02-07 00:00:00|4683.82|4683.82|4681.5|4681.5|4701.8|4701.8|4650.18|4650.18|0
1391990400000|2014-02-10 00:00:00|4671.67|4671.67|4685.66|4685.66|4692|4692|4669.56|4669.56|0
1392076800000|2014-02-11 00:00:00|4699.95|4699.95|4713.53|4713.53|4718.94|4718.94|4663.81|4663.81|0
1392163200000|2014-02-12 00:00:00|4728.5|4728.5|4713.9|4713.9|4758.53|4758.53|4713.52|4713.52|0
1392249600000|2014-02-13 00:00:00|4677.79|4677.79|4691.25|4691.25|4693.27|4693.27|4638.71|4638.71|0
1392336000000|2014-02-14 00:00:00|4686.27|4686.27|4665.94|4665.94|4688.76|4688.76|4655.28|4655.28|0
1392595200000|2014-02-17 00:00:00|4683.51|4683.51|4734.34|4734.34|4748.83|4748.83|4674.02|4674.02|0
1392681600000|2014-02-18 00:00:00|4722.75|4722.75|4808.02|4808.02|4810.28|4810.28|4711.47|4711.47|0
1392768000000|2014-02-19 00:00:00|4808.62|4808.62|4769.78|4769.78|4815.77|4815.77|4765.39|4765.39|0
1392854400000|2014-02-20 00:00:00|4734.16|4734.16|4744.37|4744.37|4758.07|4758.07|4722.12|4722.12|0
1392940800000|2014-02-21 00:00:00|4776.74|4776.74|4772.87|4772.87|4781.82|4781.82|4754.05|4754.05|0
1393200000000|2014-02-24 00:00:00|4767.4|4767.4|4693.74|4693.74|4767.4|4767.4|4621.43|4621.43|0
1393286400000|2014-02-25 00:00:00|4693.74|4693.74|4667.46|4667.46|4693.74|4693.74|4625.35|4625.35|0
1393372800000|2014-02-26 00:00:00|4667.46|4667.46|4645.63|4645.63|4667.46|4667.46|4616.34|4616.34|0
1393459200000|2014-02-27 00:00:00|4645.63|4645.63|4671.95|4671.95|4673.89|4673.89|4586.89|4586.89|0
1393545600000|2014-02-28 00:00:00|4671.95|4671.95|4636.02|4636.02|4671.95|4671.95|4618.75|4618.75|0
1393804800000|2014-03-03 00:00:00|4636.02|4636.02|4575.61|4575.61|4636.02|4636.02|4526.75|4526.75|0
1393891200000|2014-03-04 00:00:00|4575.61|4575.61|4637.74|4637.74|4667.04|4667.04|4575.61|4575.61|0
1393977600000|2014-03-05 00:00:00|4637.74|4637.74|4581.72|4581.72|4654.97|4654.97|4581.56|4581.56|0
1394064000000|2014-03-06 00:00:00|4581.72|4581.72|4613.39|4613.39|4632.41|4632.41|4581.72|4581.72|0
1394150400000|2014-03-07 00:00:00|4613.39|4613.39|4582.04|4582.04|4633.03|4633.03|4566.12|4566.12|0
1394409600000|2014-03-10 00:00:00|4576.49|4576.49|4527.29|4527.29|4609.64|4609.64|4515.68|4515.68|0
1394496000000|2014-03-11 00:00:00|4527.29|4527.29|4505.82|4505.82|4547.75|4547.75|4485.43|4485.43|0
1394582400000|2014-03-12 00:00:00|4505.82|4505.82|4419.02|4419.02|4505.82|4505.82|4391.75|4391.75|0
1394668800000|2014-03-13 00:00:00|4419.02|4419.02|4399.88|4399.88|4456.04|4456.04|4398.79|4398.79|0
1394755200000|2014-03-14 00:00:00|4399.88|4399.88|4361.8|4361.8|4423.87|4423.87|4349.33|4349.33|0
1395014400000|2014-03-17 00:00:00|4367.66|4367.66|4382.59|4382.59|4405.34|4405.34|4363.82|4363.82|0
1395100800000|2014-03-18 00:00:00|4373.56|4373.56|4406.67|4406.67|4425.08|4425.08|4359.6|4359.6|0
1395187200000|2014-03-19 00:00:00|4392.21|4392.21|4388.18|4388.18|4407.1|4407.1|4380.39|4380.39|0
1395273600000|2014-03-20 00:00:00|4396.32|4396.32|4388.99|4388.99|4409.24|4409.24|4354.84|4354.84|0
1395360000000|2014-03-21 00:00:00|4414.26|4414.26|4407.22|4407.22|4418.19|4418.19|4390.7|4390.7|0
1395619200000|2014-03-24 00:00:00|4425.53|4425.53|4413.35|4413.35|4442.66|4442.66|4407.67|4407.67|0
1395705600000|2014-03-25 00:00:00|4441.92|4441.92|4458.3|4458.3|4469.11|4469.11|4432.26|4432.26|0
1395792000000|2014-03-26 00:00:00|4405.8|4405.8|4414.66|4414.66|4446.97|4446.97|4404.44|4404.44|0
1395878400000|2014-03-27 00:00:00|4393.63|4393.63|4391.78|4391.78|4400.13|4400.13|4382.35|4382.35|0
1395964800000|2014-03-28 00:00:00|4408.15|4408.15|4409.66|4409.66|4429.77|4429.77|4374.58|4374.58|0
1396220400000|2014-03-30 23:00:00|4415.69|4415.69|4405.82|4405.82|4424.26|4424.26|4392.83|4392.83|0
1396306800000|2014-03-31 23:00:00|4418.18|4418.18|4452.51|4452.51|4473.24|4473.24|4409.41|4409.41|0
1396393200000|2014-04-01 23:00:00|4469.82|4469.82|4491.17|4491.17|4498.52|4498.52|4458.54|4458.54|0
1396479600000|2014-04-02 23:00:00|4490.71|4490.71|4471.12|4471.12|4513.11|4513.11|4469.77|4469.77|0
1396566000000|2014-04-03 23:00:00|4489.2|4489.2|4503.71|4503.71|4524.23|4524.23|4489.05|4489.05|0
1396825200000|2014-04-06 23:00:00|4481.45|4481.45|4434.26|4434.26|4484.91|4484.91|4426.74|4426.74|0
1396911600000|2014-04-07 23:00:00|4437.74|4437.74|4418.77|4418.77|4445.74|4445.74|4381.81|4381.81|0
1396998000000|2014-04-08 23:00:00|4451.62|4451.62|4471.65|4471.65|4486.45|4486.45|4451.17|4451.17|0
1397084400000|2014-04-09 23:00:00|4492.56|4492.56|4491.24|4491.24|4528.16|4528.16|4487.89|4487.89|0
1397170800000|2014-04-10 23:00:00|4491.51|4491.51|4456.09|4456.09|4498.88|4498.88|4433.89|4433.89|0
1397430000000|2014-04-13 23:00:00|4445.11|4445.11|4474.3|4474.3|4474.3|4474.3|4401.73|4401.73|0
1397516400000|2014-04-14 23:00:00|4463.13|4463.13|4422.46|4422.46|4468.67|4468.67|4410.38|4410.38|0
1397602800000|2014-04-15 23:00:00|4438.57|4438.57|4460.23|4460.23|4460.76|4460.76|4411.81|4411.81|0
1397689200000|2014-04-16 23:00:00|4440.53|4440.53|4509.2|4509.2|4525.06|4525.06|4424.59|4424.59|0
1398124800000|2014-04-22 00:00:00|4508|4508|4495.67|4495.67|4524.34|4524.34|4492.82|4492.82|0
1398211200000|2014-04-23 00:00:00|4492.73|4492.73|4482.64|4482.64|4497.57|4497.57|4450.35|4450.35|0
1398297600000|2014-04-24 00:00:00|4503.6|4503.6|4507.48|4507.48|4535.27|4535.27|4487.37|4487.37|0
1398384000000|2014-04-25 00:00:00|4473.97|4473.97|4444.88|4444.88|4475.33|4475.33|4425.86|4425.86|0
1398643200000|2014-04-28 00:00:00|4451.14|4451.14|4429.56|4429.56|4462.15|4462.15|4428.04|4428.04|0
1398729600000|2014-04-29 00:00:00|4461.55|4461.55|4485.99|4485.99|4495.22|4495.22|4450.53|4450.53|0
1398816000000|2014-04-30 00:00:00|4471.03|4471.03|4473.04|4473.04|4490.81|4490.81|4459.85|4459.85|0
1398902400000|2014-05-01 00:00:00|4509.92|4509.92|4549.55|4549.55|4551.83|4551.83|4509.92|4509.92|0
1398988800000|2014-05-02 00:00:00|4550.09|4550.09|4539.84|4539.84|4569.38|4569.38|4532.11|4532.11|0
1399334400000|2014-05-06 00:00:00|4518.09|4518.09|4491.52|4491.52|4531.38|4531.38|4487.75|4487.75|0
1399420800000|2014-05-07 00:00:00|4435.96|4435.96|4428.78|4428.78|4475.91|4475.91|4422.53|4422.53|0
1399507200000|2014-05-08 00:00:00|4449.22|4449.22|4498.56|4498.56|4506.93|4506.93|4448.85|4448.85|0
1399593600000|2014-05-09 00:00:00|4509.95|4509.95|4486.06|4486.06|4510.62|4510.62|4477.62|4477.62|0
1399852800000|2014-05-12 00:00:00|4506.44|4506.44|4523.26|4523.26|4531.05|4531.05|4491.44|4491.44|0
1399939200000|2014-05-13 00:00:00|4525.85|4525.85|4537.81|4537.81|4543.54|4543.54|4505.64|4505.64|0
1400025600000|2014-05-14 00:00:00|4547.87|4547.87|4556.01|4556.01|4561.88|4561.88|4539.6|4539.6|0
1400112000000|2014-05-15 00:00:00|4570.12|4570.12|4528.07|4528.07|4611.1|4611.1|4515.93|4515.93|0
1400198400000|2014-05-16 00:00:00|4522.47|4522.47|4550.78|4550.78|4560.4|4560.4|4518.09|4518.09|0
1400454000000|2014-05-18 23:00:00|4527.32|4527.32|4554.06|4554.06|4558.68|4558.68|4499.78|4499.78|0
1400540400000|2014-05-19 23:00:00|4546.52|4546.52|4536.68|4536.68|4565.13|4565.13|4516.74|4516.74|0
1400626800000|2014-05-20 23:00:00|4492.23|4492.23|4509.63|4509.63|4518.75|4518.75|4485.74|4485.74|0
1400713200000|2014-05-21 23:00:00|4517.85|4517.85|4518.48|4518.48|4522.04|4522.04|4489.03|4489.03|0
1400799600000|2014-05-22 23:00:00|4517.93|4517.93|4533.11|4533.11|4545.15|4545.15|4512.94|4512.94|0
1401145200000|2014-05-26 23:00:00|4575.24|4575.24|4569.3|4569.3|4588.24|4588.24|4559.05|4559.05|0
1401231600000|2014-05-27 23:00:00|4577.14|4577.14|4607.21|4607.21|4610.74|4610.74|4571.54|4571.54|0
1401318000000|2014-05-28 23:00:00|4621.71|4621.71|4598.27|4598.27|4623.52|4623.52|4588.8|4588.8|0
1401404400000|2014-05-29 23:00:00|4600.5|4600.5|4604.12|4604.12|4621.73|4621.73|4586.4|4586.4|0
1401663600000|2014-06-01 23:00:00|4612.46|4612.46|4603.09|4603.09|4628.49|4628.49|4590.65|4590.65|0
1401750000000|2014-06-02 23:00:00|4585.69|4585.69|4572.17|4572.17|4594.03|4594.03|4554.81|4554.81|0
1401836400000|2014-06-03 23:00:00|4581.14|4581.14|4573.41|4573.41|4591.32|4591.32|4552.09|4552.09|0
1401922800000|2014-06-04 23:00:00|4560.8|4560.8|4559.01|4559.01|4602.53|4602.53|4536.2|4536.2|0
1402009200000|2014-06-05 23:00:00|4570.36|4570.36|4597.75|4597.75|4609.03|4609.03|4561.56|4561.56|0
1402268400000|2014-06-08 23:00:00|4608.9|4608.9|4607.75|4607.75|4614.19|4614.19|4595.28|4595.28|0
1402354800000|2014-06-09 23:00:00|4594.2|4594.2|4582.69|4582.69|4603.79|4603.79|4569.83|4569.83|0
1402441200000|2014-06-10 23:00:00|4576.6|4576.6|4561.56|4561.56|4579.51|4579.51|4549.53|4549.53|0
1402527600000|2014-06-11 23:00:00|4573.2|4573.2|4572.16|4572.16|4583.74|4583.74|4564.07|4564.07|0
1402614000000|2014-06-12 23:00:00|4559.2|4559.2|4531.66|4531.66|4562.67|4562.67|4492.3|4492.3|0
1402873200000|2014-06-15 23:00:00|4516.3|4516.3|4490.13|4490.13|4522.75|4522.75|4481.1|4481.1|0
1402959600000|2014-06-16 23:00:00|4492.41|4492.41|4497.33|4497.33|4507.17|4507.17|4473.57|4473.57|0
1403046000000|2014-06-17 23:00:00|4518.84|4518.84|4476.86|4476.86|4525.33|4525.33|4476.86|4476.86|0
1403132400000|2014-06-18 23:00:00|4499.52|4499.52|4474.19|4474.19|4505.94|4505.94|4474.19|4474.19|0
1403218800000|2014-06-19 23:00:00|4467.13|4467.13|4454.81|4454.81|4474.34|4474.34|4448.49|4448.49|0
1403478000000|2014-06-22 23:00:00|4434.48|4434.48|4431.52|4431.52|4447.89|4447.89|4419.19|4419.19|0
1403564400000|2014-06-23 23:00:00|4440.31|4440.31|4420.87|4420.87|4443.17|4443.17|4405.16|4405.16|0
1403650800000|2014-06-24 23:00:00|4402.24|4402.24|4382.64|4382.64|4411.89|4411.89|4358.43|4358.43|0
1403737200000|2014-06-25 23:00:00|4357.11|4357.11|4285.82|4285.82|4364.81|4364.81|4267.59|4267.59|0
1403823600000|2014-06-26 23:00:00|4300.47|4300.47|4304.06|4304.06|4330.53|4330.53|4283.1|4283.1|0
1404082800000|2014-06-29 23:00:00|4301.35|4301.35|4277.59|4277.59|4301.73|4301.73|4258.49|4258.49|0
1404169200000|2014-06-30 23:00:00|4287.82|4287.82|4310.69|4310.69|4316.45|4316.45|4277.55|4277.55|0
1404255600000|2014-07-01 23:00:00|4332.62|4332.62|4339.22|4339.22|4355.44|4355.44|4313.87|4313.87|0
1404342000000|2014-07-02 23:00:00|4346.55|4346.55|4380.15|4380.15|4382.9|4382.9|4343.64|4343.64|0
1404428400000|2014-07-03 23:00:00|4362.94|4362.94|4368.47|4368.47|4377.82|4377.82|4359.23|4359.23|0
1404687600000|2014-07-06 23:00:00|4369.18|4369.18|4328.95|4328.95|4369.18|4369.18|4320.25|4320.25|0
1404774000000|2014-07-07 23:00:00|4329.06|4329.06|4265.76|4265.76|4335.79|4335.79|4265.17|4265.17|0
1404860400000|2014-07-08 23:00:00|4267.78|4267.78|4260.34|4260.34|4267.78|4267.78|4235.73|4235.73|0
1404946800000|2014-07-09 23:00:00|4244.97|4244.97|4218.23|4218.23|4255.03|4255.03|4168.61|4168.61|0
1405033200000|2014-07-10 23:00:00|4229.75|4229.75|4221.6|4221.6|4262.05|4262.05|4201.03|4201.03|0
1405292400000|2014-07-13 23:00:00|4240.49|4240.49|4277.36|4277.36|4294.28|4294.28|4236.84|4236.84|0
1405378800000|2014-07-14 23:00:00|4286.69|4286.69|4272.31|4272.31|4291.73|4291.73|4235.99|4235.99|0
1405465200000|2014-07-15 23:00:00|4291.12|4291.12|4333.7|4333.7|4343.25|4343.25|4274.25|4274.25|0
1405551600000|2014-07-16 23:00:00|4313.2|4313.2|4270.58|4270.58|4323.98|4323.98|4266.86|4266.86|0
1405638000000|2014-07-17 23:00:00|4249.6|4249.6|4273.3|4273.3|4279.18|4279.18|4229.56|4229.56|0
1405897200000|2014-07-20 23:00:00|4276.66|4276.66|4262.37|4262.37|4276.66|4276.66|4241.41|4241.41|0
1405983600000|2014-07-21 23:00:00|4295.18|4295.18|4302.37|4302.37|4316.99|4316.99|4294.94|4294.94|0
1406070000000|2014-07-22 23:00:00|4293.32|4293.32|4317.74|4317.74|4342.19|4342.19|4290.24|4290.24|0
1406156400000|2014-07-23 23:00:00|4311.06|4311.06|4380.08|4380.08|4386.49|4386.49|4311.06|4311.06|0
1406242800000|2014-07-24 23:00:00|4426.5|4426.5|4418.76|4418.76|4453.1|4453.1|4414.95|4414.95|0
1406502000000|2014-07-27 23:00:00|4441.97|4441.97|4458.2|4458.2|4474.24|4474.24|4422.12|4422.12|0
1406588400000|2014-07-28 23:00:00|4473.78|4473.78|4503.41|4503.41|4522.34|4522.34|4461.94|4461.94|0
1406674800000|2014-07-29 23:00:00|4527.98|4527.98|4560.46|4560.46|4576.07|4576.07|4512.36|4512.36|0
1406761200000|2014-07-30 23:00:00|4542.45|4542.45|4492.93|4492.93|4544.14|4544.14|4483.38|4483.38|0
1406847600000|2014-07-31 23:00:00|4480|4480|4442.35|4442.35|4481.09|4481.09|4426.11|4426.11|0
1407106800000|2014-08-03 23:00:00|4468.33|4468.33|4472.4|4472.4|4543.55|4543.55|4405.59|4405.59|0
1407193200000|2014-08-04 23:00:00|4482.12|4482.12|4451.2|4451.2|4503.17|4503.17|4438.15|4438.15|0
1407279600000|2014-08-05 23:00:00|4437.04|4437.04|4409.66|4409.66|4467.24|4467.24|4391.41|4391.41|0
1407366000000|2014-08-06 23:00:00|4412.32|4412.32|4384.77|4384.77|4442.47|4442.47|4379.68|4379.68|0
1407452400000|2014-08-07 23:00:00|4373.21|4373.21|4399.72|4399.72|4426.73|4426.73|4365.14|4365.14|0
1407711600000|2014-08-10 23:00:00|4408.06|4408.06|4405.35|4405.35|4422.46|4422.46|4391.13|4391.13|0
1407798000000|2014-08-11 23:00:00|4409.26|4409.26|4424.31|4424.31|4444.62|4444.62|4399.62|4399.62|0
1407884400000|2014-08-12 23:00:00|4427.35|4427.35|4472.6|4472.6|4484.76|4484.76|4423.04|4423.04|0
1407970800000|2014-08-13 23:00:00|4482.1|4482.1|4513.35|4513.35|4523.16|4523.16|4470.25|4470.25|0
1408057200000|2014-08-14 23:00:00|4511.51|4511.51|4476.73|4476.73|4530.14|4530.14|4475.61|4475.61|0
1408316400000|2014-08-17 23:00:00|4484.88|4484.88|4500.62|4500.62|4501.58|4501.58|4471.96|4471.96|0
1408402800000|2014-08-18 23:00:00|4509.61|4509.61|4529.32|4529.32|4535.34|4535.34|4509.37|4509.37|0
1408489200000|2014-08-19 23:00:00|4509.62|4509.62|4501.92|4501.92|4519.64|4519.64|4482.65|4482.65|0
1408575600000|2014-08-20 23:00:00|4497.58|4497.58|4501.62|4501.62|4512.22|4512.22|4492.48|4492.48|0
1408662000000|2014-08-21 23:00:00|4530|4530|4534.53|4534.53|4548.81|4548.81|4504.9|4504.9|0
1409007600000|2014-08-25 23:00:00|4571.2|4571.2|4570.84|4570.84|4574.72|4574.72|4546.71|4546.71|0
1409094000000|2014-08-26 23:00:00|4563.07|4563.07|4570.77|4570.77|4587.34|4587.34|4554.1|4554.1|0
1409180400000|2014-08-27 23:00:00|4560.2|4560.2|4548.11|4548.11|4573.2|4573.2|4542.8|4542.8|0
1409266800000|2014-08-28 23:00:00|4563.96|4563.96|4558.18|4558.18|4583.97|4583.97|4539.9|4539.9|0
1409526000000|2014-08-31 23:00:00|4556.03|4556.03|4539.59|4539.59|4561.07|4561.07|4513.67|4513.67|0
1409612400000|2014-09-01 23:00:00|4551.85|4551.85|4516.56|4516.56|4568.44|4568.44|4514.44|4514.44|0
1409698800000|2014-09-02 23:00:00|4569.8|4569.8|4587.61|4587.61|4605.75|4605.75|4564.83|4564.83|0
1409785200000|2014-09-03 23:00:00|4586.83|4586.83|4608.71|4608.71|4620.51|4620.51|4567.46|4567.46|0
1409871600000|2014-09-04 23:00:00|4623.12|4623.12|4580.48|4580.48|4623.12|4623.12|4567.24|4567.24|0
1410130800000|2014-09-07 23:00:00|4546.08|4546.08|4558.81|4558.81|4563.13|4563.13|4507.23|4507.23|0
1410217200000|2014-09-08 23:00:00|4575.44|4575.44|4571.18|4571.18|4595.9|4595.9|4562.45|4562.45|0
1410303600000|2014-09-09 23:00:00|4580.6|4580.6|4587.52|4587.52|4595.2|4595.2|4556.5|4556.5|0
1410390000000|2014-09-10 23:00:00|4589.34|4589.34|4552.1|4552.1|4595.16|4595.16|4532.41|4532.41|0
1410476400000|2014-09-11 23:00:00|4572.19|4572.19|4595.25|4595.25|4604.65|4604.65|4567.49|4567.49|0
1410735600000|2014-09-14 23:00:00|4578.52|4578.52|4572.76|4572.76|4591.07|4591.07|4562.49|4562.49|0
1410822000000|2014-09-15 23:00:00|4565.94|4565.94|4577.45|4577.45|4578.34|4578.34|4540.29|4540.29|0
1410908400000|2014-09-16 23:00:00|4592.28|4592.28|4601.97|4601.97|4602.36|4602.36|4572.37|4572.37|0
1410994800000|2014-09-17 23:00:00|4603.21|4603.21|4630.34|4630.34|4643.78|4643.78|4599.07|4599.07|0
1411081200000|2014-09-18 23:00:00|4672.59|4672.59|4652.86|4652.86|4674.71|4674.71|4631.73|4631.73|0
1411340400000|2014-09-21 23:00:00|4635.87|4635.87|4610.97|4610.97|4643.13|4643.13|4606.04|4606.04|0
1411426800000|2014-09-22 23:00:00|4587.28|4587.28|4561.3|4561.3|4593.52|4593.52|4537.77|4537.77|0
1411513200000|2014-09-23 23:00:00|4547.63|4547.63|4560.14|4560.14|4561.26|4561.26|4526.17|4526.17|0
1411599600000|2014-09-24 23:00:00|4584.51|4584.51|4531.16|4531.16|4588.38|4588.38|4509.23|4509.23|0
1411686000000|2014-09-25 23:00:00|4544.97|4544.97|4559.77|4559.77|4585.28|4585.28|4543.71|4543.71|0
1411945200000|2014-09-28 23:00:00|4523.62|4523.62|4481.73|4481.73|4524.39|4524.39|4464.56|4464.56|0
1412031600000|2014-09-29 23:00:00|4482.72|4482.72|4465.76|4465.76|4500.59|4500.59|4443.37|4443.37|0
1412118000000|2014-09-30 23:00:00|4445.78|4445.78|4440.34|4440.34|4467.41|4467.41|4423.81|4423.81|0
1412204400000|2014-10-01 23:00:00|4431.77|4431.77|4366.84|4366.84|4448.57|4448.57|4364.04|4364.04|0
1412290800000|2014-10-02 23:00:00|4444.22|4444.22|4464.32|4464.32|4475.12|4475.12|4430.21|4430.21|0
1412550000000|2014-10-05 23:00:00|4507.21|4507.21|4498.82|4498.82|4523.89|4523.89|4482.89|4482.89|0
1412636400000|2014-10-06 23:00:00|4491.53|4491.53|4479.27|4479.27|4501.92|4501.92|4465.12|4465.12|0
1412722800000|2014-10-07 23:00:00|4463.73|4463.73|4477.73|4477.73|4483.14|4483.14|4451.68|4451.68|0
1412809200000|2014-10-08 23:00:00|4476.38|4476.38|4417.79|4417.79|4489.26|4489.26|4401.81|4401.81|0
1412895600000|2014-10-09 23:00:00|4417.55|4417.55|4388.85|4388.85|4422.7|4422.7|4379.4|4379.4|0
1413154800000|2014-10-12 23:00:00|4375.44|4375.44|4429.16|4429.16|4442.88|4442.88|4373.63|4373.63|0
1413241200000|2014-10-13 23:00:00|4421.12|4421.12|4440.35|4440.35|4444.41|4444.41|4382.72|4382.72|0
1413327600000|2014-10-14 23:00:00|4442.67|4442.67|4297.64|4297.64|4449.15|4449.15|4293.88|4293.88|0
1413414000000|2014-10-15 23:00:00|4358.54|4358.54|4265.82|4265.82|4362.5|4362.5|4205.86|4205.86|0
1413500400000|2014-10-16 23:00:00|4290.98|4290.98|4343.85|4343.85|4349.12|4349.12|4281.84|4281.84|0
1413759600000|2014-10-19 23:00:00|4325.4|4325.4|4343.96|4343.96|4354.35|4354.35|4306.91|4306.91|0
1413846000000|2014-10-20 23:00:00|4330.68|4330.68|4410.81|4410.81|4410.97|4410.97|4325.42|4325.42|0
1413932400000|2014-10-21 23:00:00|4413.98|4413.98|4430.39|4430.39|4435.99|4435.99|4400.98|4400.98|0
1414018800000|2014-10-22 23:00:00|4388.05|4388.05|4454.87|4454.87|4464.4|4464.4|4384.97|4384.97|0
1414105200000|2014-10-23 23:00:00|4437.47|4437.47|4456.22|4456.22|4465.3|4465.3|4431.98|4431.98|0
1414368000000|2014-10-27 00:00:00|4448.34|4448.34|4388.89|4388.89|4448.44|4448.44|4370.85|4370.85|0
1414454400000|2014-10-28 00:00:00|4371.68|4371.68|4351.78|4351.78|4379.73|4379.73|4326.55|4326.55|0
1414540800000|2014-10-29 00:00:00|4361.5|4361.5|4352.86|4352.86|4375.22|4375.22|4340.51|4340.51|0
1414627200000|2014-10-30 00:00:00|4385.51|4385.51|4353.89|4353.89|4394.86|4394.86|4304.52|4304.52|0
1414713600000|2014-10-31 00:00:00|4395.78|4395.78|4472.11|4472.11|4497.47|4497.47|4392.68|4392.68|0
1414972800000|2014-11-03 00:00:00|4484|4484|4418.7|4418.7|4509.36|4509.36|4403.62|4403.62|0
1415059200000|2014-11-04 00:00:00|4423.57|4423.57|4408.3|4408.3|4447.69|4447.69|4393.56|4393.56|0
1415145600000|2014-11-05 00:00:00|4419.07|4419.07|4442.54|4442.54|4464.89|4464.89|4403.27|4403.27|0
1415232000000|2014-11-06 00:00:00|4423.11|4423.11|4452.21|4452.21|4497.26|4497.26|4416.45|4416.45|0
1415318400000|2014-11-07 00:00:00|4452.65|4452.65|4412.47|4412.47|4463.8|4463.8|4399.23|4399.23|0
1415577600000|2014-11-10 00:00:00|4434.36|4434.36|4438.05|4438.05|4450.05|4450.05|4411.15|4411.15|0
1415664000000|2014-11-11 00:00:00|4434.12|4434.12|4441.23|4441.23|4472.38|4472.38|4430.66|4430.66|0
1415750400000|2014-11-12 00:00:00|4416.85|4416.85|4405.61|4405.61|4423.45|4423.45|4390.72|4390.72|0
1415836800000|2014-11-13 00:00:00|4431.52|4431.52|4442.05|4442.05|4444.27|4444.27|4403.41|4403.41|0
1415923200000|2014-11-14 00:00:00|4420.98|4420.98|4465.27|4465.27|4468.2|4468.2|4416.73|4416.73|0
1416182400000|2014-11-17 00:00:00|4436.95|4436.95|4456.86|4456.86|4468.55|4468.55|4417.32|4417.32|0
1416268800000|2014-11-18 00:00:00|4451.86|4451.86|4470.8|4470.8|4485.15|4485.15|4449.67|4449.67|0
1416355200000|2014-11-19 00:00:00|4466.83|4466.83|4452.14|4452.14|4469.83|4469.83|4441.85|4441.85|0
1416441600000|2014-11-20 00:00:00|4428.6|4428.6|4399.13|4399.13|4435.41|4435.41|4382.42|4382.42|0
1416528000000|2014-11-21 00:00:00|4404.79|4404.79|4452.73|4452.73|4468.98|4468.98|4404.31|4404.31|0
1416787200000|2014-11-24 00:00:00|4459.62|4459.62|4444.13|4444.13|4494.86|4494.86|4435.87|4435.87|0
1416873600000|2014-11-25 00:00:00|4467.12|4467.12|4474.09|4474.09|4497.93|4497.93|4467.12|4467.12|0
1416960000000|2014-11-26 00:00:00|4504.92|4504.92|4482.02|4482.02|4507.95|4507.95|4473.94|4473.94|0
1417046400000|2014-11-27 00:00:00|4468.87|4468.87|4491.51|4491.51|4498.1|4498.1|4463.83|4463.83|0
1417132800000|2014-11-28 00:00:00|4503.29|4503.29|4525.73|4525.73|4529.86|4529.86|4483.13|4483.13|0
1417392000000|2014-12-01 00:00:00|4504.38|4504.38|4442.52|4442.52|4504.38|4504.38|4428.41|4428.41|0
1417478400000|2014-12-02 00:00:00|4480.52|4480.52|4511.96|4511.96|4524.48|4524.48|4480.52|4480.52|0
1417564800000|2014-12-03 00:00:00|4522.58|4522.58|4505.26|4505.26|4530.93|4530.93|4491.32|4491.32|0
1417651200000|2014-12-04 00:00:00|4517.58|4517.58|4484.66|4484.66|4535.23|4535.23|4462.96|4462.96|0
1417737600000|2014-12-05 00:00:00|4527.03|4527.03|4583.98|4583.98|4595.41|4595.41|4515.08|4515.08|0
1417996800000|2014-12-08 00:00:00|4552.64|4552.64|4557.89|4557.89|4570.15|4570.15|4541.88|4541.88|0
1418083200000|2014-12-09 00:00:00|4500.73|4500.73|4440.6|4440.6|4508.01|4508.01|4428.86|4428.86|0
1418169600000|2014-12-10 00:00:00|4442.46|4442.46|4421.14|4421.14|4452.93|4452.93|4411.28|4411.28|0
1418256000000|2014-12-11 00:00:00|4420|4420|4395.44|4395.44|4428.47|4428.47|4380.05|4380.05|0
1418342400000|2014-12-12 00:00:00|4391.34|4391.34|4289.68|4289.68|4392.39|4392.39|4289.68|4289.68|0
1418601600000|2014-12-15 00:00:00|4283.51|4283.51|4204.73|4204.73|4315.59|4315.59|4198.81|4198.81|0
1418688000000|2014-12-16 00:00:00|4226.1|4226.1|4286.58|4286.58|4292.6|4292.6|4157.86|4157.86|0
1418774400000|2014-12-17 00:00:00|4230.64|4230.64|4233.82|4233.82|4262.31|4262.31|4209.43|4209.43|0
1418860800000|2014-12-18 00:00:00|4229.66|4229.66|4267.23|4267.23|4277.74|4277.74|4213.84|4213.84|0
1418947200000|2014-12-19 00:00:00|4321.21|4321.21|4343.25|4343.25|4358.54|4358.54|4300.39|4300.39|0
1419206400000|2014-12-22 00:00:00|4361.32|4361.32|4374.04|4374.04|4392.59|4392.59|4361.28|4361.28|0
1419292800000|2014-12-23 00:00:00|4374.01|4374.01|4387.57|4387.57|4396.97|4396.97|4371.85|4371.85|0
1419379200000|2014-12-24 00:00:00|4390.18|4390.18|4409.81|4409.81|4417.33|4417.33|4385.34|4385.34|0
1419811200000|2014-12-29 00:00:00|4414.95|4414.95|4415.06|4415.06|4426.38|4426.38|4372.11|4372.11|0
1419897600000|2014-12-30 00:00:00|4387.97|4387.97|4363.49|4363.49|4404.68|4404.68|4351.65|4351.65|0
1419984000000|2014-12-31 00:00:00|4383.24|4383.24|4376.93|4376.93|4387.99|4387.99|4355.06|4355.06|0
1420156800000|2015-01-02 00:00:00|4395.09|4395.09|4385.98|4385.98|4411.92|4411.92|4357.94|4357.94|0
1420416000000|2015-01-05 00:00:00|4380.29|4380.29|4295.66|4295.66|4401.19|4401.19|4294.75|4294.75|0
1420502400000|2015-01-06 00:00:00|4297.46|4297.46|4235.31|4235.31|4311.88|4311.88|4232.33|4232.33|0
1420588800000|2015-01-07 00:00:00|4269.19|4269.19|4265.04|4265.04|4300.8|4300.8|4257.67|4257.67|0
1420675200000|2015-01-08 00:00:00|4295.81|4295.81|4328.61|4328.61|4340.58|4340.58|4289.73|4289.73|0
1420761600000|2015-01-09 00:00:00|4294.58|4294.58|4259.05|4259.05|4296.91|4296.91|4237.74|4237.74|0
1421020800000|2015-01-12 00:00:00|4279.92|4279.92|4258.78|4258.78|4291.22|4291.22|4226.65|4226.65|0
1421107200000|2015-01-13 00:00:00|4279.31|4279.31|4282.55|4282.55|4303.22|4303.22|4268.95|4268.95|0
1421193600000|2015-01-14 00:00:00|4237.63|4237.63|4168.64|4168.64|4249.55|4249.55|4155.46|4155.46|0
1421280000000|2015-01-15 00:00:00|4217.18|4217.18|4207.09|4207.09|4227.38|4227.38|4110.39|4110.39|0
1421366400000|2015-01-16 00:00:00|4206.1|4206.1|4205.15|4205.15|4215.38|4215.38|4162.27|4162.27|0
1421625600000|2015-01-19 00:00:00|4207.43|4207.43|4242.4|4242.4|4250.55|4250.55|4200.49|4200.49|0
1421712000000|2015-01-20 00:00:00|4258.13|4258.13|4266.89|4266.89|4289.36|4289.36|4243.53|4243.53|0
1421798400000|2015-01-21 00:00:00|4277.79|4277.79|4319.74|4319.74|4322.26|4322.26|4272.48|4272.48|0
1421884800000|2015-01-22 00:00:00|4355.44|4355.44|4408.78|4408.78|4413.32|4413.32|4347.9|4347.9|0
1421971200000|2015-01-23 00:00:00|4449.47|4449.47|4418.32|4418.32|4456.6|4456.6|4395.22|4395.22|0
1422230400000|2015-01-26 00:00:00|4396.14|4396.14|4424.71|4424.71|4426.32|4426.32|4375.53|4375.53|0
1422316800000|2015-01-27 00:00:00|4402.5|4402.5|4383.11|4383.11|4413.68|4413.68|4346.36|4346.36|0
1422403200000|2015-01-28 00:00:00|4388.26|4388.26|4338.02|4338.02|4395.33|4395.33|4323.27|4323.27|0
1422489600000|2015-01-29 00:00:00|4307.92|4307.92|4341.25|4341.25|4343.63|4343.63|4283.7|4283.7|0
1422576000000|2015-01-30 00:00:00|4358.1|4358.1|4295.01|4295.01|4362.47|4362.47|4287.72|4287.72|0
1422835200000|2015-02-02 00:00:00|4269.49|4269.49|4289.33|4289.33|4290.62|4290.62|4247.93|4247.93|0
1422921600000|2015-02-03 00:00:00|4338.8|4338.8|4386.49|4386.49|4390.34|4390.34|4336.41|4336.41|0
1423008000000|2015-02-04 00:00:00|4398.92|4398.92|4377.05|4377.05|4415.2|4415.2|4348.48|4348.48|0
1423094400000|2015-02-05 00:00:00|4345.44|4345.44|4386.13|4386.13|4394.26|4394.26|4328.15|4328.15|0
1423180800000|2015-02-06 00:00:00|4377.92|4377.92|4444.19|4444.19|4465.47|4465.47|4377.33|4377.33|0
1423440000000|2015-02-09 00:00:00|4400.19|4400.19|4393.72|4393.72|4401.14|4401.14|4347.91|4347.91|0
1423526400000|2015-02-10 00:00:00|4344.61|4344.61|4335.72|4335.72|4366.03|4366.03|4317.78|4317.78|0
1423612800000|2015-02-11 00:00:00|4322.51|4322.51|4296.88|4296.88|4322.62|4322.62|4278.91|4278.91|0
1423699200000|2015-02-12 00:00:00|4326.17|4326.17|4327.28|4327.28|4370|4370|4322.67|4322.67|0
1423785600000|2015-02-13 00:00:00|4362.95|4362.95|4375.44|4375.44|4386.1|4386.1|4350.36|4350.36|0
1424044800000|2015-02-16 00:00:00|4375.73|4375.73|4386.87|4386.87|4408.78|4408.78|4369.64|4369.64|0
1424131200000|2015-02-17 00:00:00|4389.78|4389.78|4397.27|4397.27|4401.46|4401.46|4368.87|4368.87|0
1424217600000|2015-02-18 00:00:00|4417.12|4417.12|4432.25|4432.25|4454.25|4454.25|4417.12|4417.12|0
1424304000000|2015-02-19 00:00:00|4431.15|4431.15|4425.28|4425.28|4439.43|4439.43|4399.42|4399.42|0
1424390400000|2015-02-20 00:00:00|4432.13|4432.13|4443.43|4443.43|4460.09|4460.09|4422.69|4422.69|0
1424649600000|2015-02-23 00:00:00|4460.52|4460.52|4331.16|4331.16|4461.44|4461.44|4303.01|4303.01|0
1424736000000|2015-02-24 00:00:00|4338.21|4338.21|4375.97|4375.97|4383.49|4383.49|4324.66|4324.66|0
1424822400000|2015-02-25 00:00:00|4363.49|4363.49|4341.78|4341.78|4366.87|4366.87|4333.05|4333.05|0
1424908800000|2015-02-26 00:00:00|4370.03|4370.03|4364.35|4364.35|4374.75|4374.75|4336.08|4336.08|0
1424995200000|2015-02-27 00:00:00|4380.92|4380.92|4331.59|4331.59|4383.87|4383.87|4329.9|4329.9|0
1425254400000|2015-03-02 00:00:00|4349.3|4349.3|4381.75|4381.75|4395.37|4395.37|4344.35|4344.35|0
1425340800000|2015-03-03 00:00:00|4373.22|4373.22|4349.35|4349.35|4380.46|4380.46|4339.57|4339.57|0
1425427200000|2015-03-04 00:00:00|4350.21|4350.21|4401.03|4401.03|4401.03|4401.03|4347.49|4347.49|0
1425513600000|2015-03-05 00:00:00|4370.02|4370.02|4371.19|4371.19|4377.36|4377.36|4348.09|4348.09|0
1425600000000|2015-03-06 00:00:00|4372.93|4372.93|4369.11|4369.11|4389.83|4389.83|4362.63|4362.63|0
1425859200000|2015-03-09 00:00:00|4361.9|4361.9|4351.22|4351.22|4374.46|4374.46|4343.67|4343.67|0
1425945600000|2015-03-10 00:00:00|4352.7|4352.7|4274.08|4274.08|4366.45|4366.45|4267.55|4267.55|0
1426032000000|2015-03-11 00:00:00|4269.12|4269.12|4269.08|4269.08|4277.99|4277.99|4244.87|4244.87|0
1426118400000|2015-03-12 00:00:00|4271.27|4271.27|4260.18|4260.18|4303.09|4303.09|4258.38|4258.38|0
1426204800000|2015-03-13 00:00:00|4252.24|4252.24|4236.94|4236.94|4262.45|4262.45|4214.49|4214.49|0
1426464000000|2015-03-16 00:00:00|4253.03|4253.03|4246.33|4246.33|4263.6|4263.6|4234.54|4234.54|0
1426550400000|2015-03-17 00:00:00|4264.52|4264.52|4276.98|4276.98|4280.36|4280.36|4245.84|4245.84|0
1426636800000|2015-03-18 00:00:00|4304.73|4304.73|4347.15|4347.15|4352.48|4352.48|4294.9|4294.9|0
1426723200000|2015-03-19 00:00:00|4353.31|4353.31|4350.62|4350.62|4354.01|4354.01|4332.37|4332.37|0
1426809600000|2015-03-20 00:00:00|4349.03|4349.03|4386.2|4386.2|4396.12|4396.12|4335.29|4335.29|0
1427068800000|2015-03-23 00:00:00|4399.57|4399.57|4404.41|4404.41|4431.91|4431.91|4396.07|4396.07|0
1427155200000|2015-03-24 00:00:00|4395.9|4395.9|4415.27|4415.27|4428.48|4428.48|4391.03|4391.03|0
1427241600000|2015-03-25 00:00:00|4432.54|4432.54|4404.11|4404.11|4433.13|4433.13|4385.83|4385.83|0
1427328000000|2015-03-26 00:00:00|4384.16|4384.16|4370.88|4370.88|4395.71|4395.71|4339.85|4339.85|0
1427414400000|2015-03-27 00:00:00|4369.16|4369.16|4330.99|4330.99|4377.28|4377.28|4325.42|4325.42|0
1427670000000|2015-03-29 23:00:00|4363.73|4363.73|4376.16|4376.16|4384.98|4384.98|4348.12|4348.12|0
1427756400000|2015-03-30 23:00:00|4359.55|4359.55|4307.04|4307.04|4366.53|4366.53|4295.96|4295.96|0
1427842800000|2015-03-31 23:00:00|4337.01|4337.01|4345.62|4345.62|4381.03|4381.03|4331.98|4331.98|0
1427929200000|2015-04-01 23:00:00|4363.89|4363.89|4366.85|4366.85|4380.17|4380.17|4346.64|4346.64|0
1428361200000|2015-04-06 23:00:00|4404.65|4404.65|4414.48|4414.48|4427.93|4427.93|4399.12|4399.12|0
1428447600000|2015-04-07 23:00:00|4424.33|4424.33|4407.34|4407.34|4439.55|4439.55|4403.94|4403.94|0
1428534000000|2015-04-08 23:00:00|4439.01|4439.01|4482.15|4482.15|4482.15|4482.15|4436.85|4436.85|0
1428620400000|2015-04-09 23:00:00|4489.78|4489.78|4507.86|4507.86|4510.8|4510.8|4477.6|4477.6|0
1428879600000|2015-04-12 23:00:00|4532.86|4532.86|4540.57|4540.57|4549.95|4549.95|4526.21|4526.21|0
1428966000000|2015-04-13 23:00:00|4557.66|4557.66|4535.4|4535.4|4569.83|4569.83|4527.46|4527.46|0
1429052400000|2015-04-14 23:00:00|4543.15|4543.15|4544.66|4544.66|4558.37|4558.37|4529.42|4529.42|0
1429138800000|2015-04-15 23:00:00|4528.07|4528.07|4497.41|4497.41|4531.13|4531.13|4472.56|4472.56|0
1429225200000|2015-04-16 23:00:00|4491.51|4491.51|4428.99|4428.99|4510.49|4510.49|4410.68|4410.68|0
1429484400000|2015-04-19 23:00:00|4464.58|4464.58|4491.63|4491.63|4493.06|4493.06|4463.58|4463.58|0
1429570800000|2015-04-20 23:00:00|4499.02|4499.02|4493.86|4493.86|4510.91|4510.91|4466.22|4466.22|0
1429657200000|2015-04-21 23:00:00|4481.13|4481.13|4442.26|4442.26|4482.71|4482.71|4416.4|4416.4|0
1429743600000|2015-04-22 23:00:00|4451.65|4451.65|4488.58|4488.58|4491.3|4491.3|4422.91|4422.91|0
1429830000000|2015-04-23 23:00:00|4488.67|4488.67|4573.41|4573.41|4607.21|4607.21|4483.11|4483.11|0
1430089200000|2015-04-26 23:00:00|4660.62|4660.62|4660.16|4660.16|4681.67|4681.67|4620.52|4620.52|0
1430175600000|2015-04-27 23:00:00|4645.17|4645.17|4611.81|4611.81|4645.17|4645.17|4585.93|4585.93|0
1430262000000|2015-04-28 23:00:00|4621.45|4621.45|4602.32|4602.32|4655.98|4655.98|4601.32|4601.32|0
1430348400000|2015-04-29 23:00:00|4573.22|4573.22|4600.65|4600.65|4606.68|4606.68|4558.97|4558.97|0
1430434800000|2015-04-30 23:00:00|4609.29|4609.29|4643.06|4643.06|4649.3|4649.3|4590.83|4590.83|0
1430780400000|2015-05-04 23:00:00|4627.89|4627.89|4547.13|4547.13|4689.82|4689.82|4540.43|4540.43|0
1430866800000|2015-05-05 23:00:00|4565.95|4565.95|4563.29|4563.29|4592.44|4592.44|4540.6|4540.6|0
1430953200000|2015-05-06 23:00:00|4544.14|4544.14|4551.2|4551.2|4558.79|4558.79|4486.46|4486.46|0
1431039600000|2015-05-07 23:00:00|4670.96|4670.96|4670.61|4670.61|4695.38|4695.38|4644.3|4644.3|0
1431298800000|2015-05-10 23:00:00|4656.22|4656.22|4643.2|4643.2|4677.51|4677.51|4643.07|4643.07|0
1431385200000|2015-05-11 23:00:00|4603.92|4603.92|4585.08|4585.08|4609.07|4609.07|4562.2|4562.2|0
1431471600000|2015-05-12 23:00:00|4581.54|4581.54|4589.28|4589.28|4610.46|4610.46|4567.81|4567.81|0
1431558000000|2015-05-13 23:00:00|4559.31|4559.31|4620.13|4620.13|4622.77|4622.77|4558.67|4558.67|0
1431644400000|2015-05-14 23:00:00|4629.24|4629.24|4623.69|4623.69|4654.59|4654.59|4607.25|4607.25|0
1431903600000|2015-05-17 23:00:00|4603.36|4603.36|4612.64|4612.64|4644.31|4644.31|4592.11|4592.11|0
1431990000000|2015-05-18 23:00:00|4619.84|4619.84|4607.88|4607.88|4625.14|4625.14|4591.26|4591.26|0
1432076400000|2015-05-19 23:00:00|4617.43|4617.43|4662.89|4662.89|4675.17|4675.17|4613.33|4613.33|0
1432162800000|2015-05-20 23:00:00|4645.93|4645.93|4631.75|4631.75|4649.53|4649.53|4623.91|4623.91|0
1432249200000|2015-05-21 23:00:00|4642.25|4642.25|4663.85|4663.85|4674.73|4674.73|4642.25|4642.25|0
1432594800000|2015-05-25 23:00:00|4662.15|4662.15|4610.05|4610.05|4663.07|4663.07|4595.03|4595.03|0
1432681200000|2015-05-26 23:00:00|4623.93|4623.93|4667.02|4667.02|4687.91|4687.91|4620.66|4620.66|0
1432767600000|2015-05-27 23:00:00|4624.16|4624.16|4664.03|4664.03|4679.72|4679.72|4616.91|4616.91|0
1432854000000|2015-05-28 23:00:00|4654.91|4654.91|4633.52|4633.52|4698.06|4698.06|4631.52|4631.52|0
1433113200000|2015-05-31 23:00:00|4672.16|4672.16|4639.51|4639.51|4672.16|4672.16|4633.58|4633.58|0
1433199600000|2015-06-01 23:00:00|4638.99|4638.99|4651.31|4651.31|4670.43|4670.43|4599.13|4599.13|0
1433286000000|2015-06-02 23:00:00|4643.63|4643.63|4686.01|4686.01|4703.65|4703.65|4623.96|4623.96|0
1433372400000|2015-06-03 23:00:00|4659.48|4659.48|4624.76|4624.76|4665.68|4665.68|4618.59|4618.59|0
1433458800000|2015-06-04 23:00:00|4603.47|4603.47|4618.18|4618.18|4629.61|4629.61|4571.26|4571.26|0
1433718000000|2015-06-07 23:00:00|4619.27|4619.27|4594.94|4594.94|4626.05|4626.05|4592.11|4592.11|0
1433804400000|2015-06-08 23:00:00|4578.37|4578.37|4571.85|4571.85|4622.47|4622.47|4551.97|4551.97|0
1433890800000|2015-06-09 23:00:00|4574.52|4574.52|4615.56|4615.56|4627.1|4627.1|4551.6|4551.6|0
1433977200000|2015-06-10 23:00:00|4619.43|4619.43|4611.71|4611.71|4633.55|4633.55|4594.25|4594.25|0
1434063600000|2015-06-11 23:00:00|4612.03|4612.03|4600.7|4600.7|4620.93|4620.93|4574.64|4574.64|0
1434322800000|2015-06-14 23:00:00|4580.15|4580.15|4535.71|4535.71|4583.99|4583.99|4523.85|4523.85|0
1434409200000|2015-06-15 23:00:00|4516.37|4516.37|4501.77|4501.77|4519.72|4519.72|4484.65|4484.65|0
1434495600000|2015-06-16 23:00:00|4508.15|4508.15|4491.45|4491.45|4520.93|4520.93|4477.19|4477.19|0
1434582000000|2015-06-17 23:00:00|4467.31|4467.31|4471.61|4471.61|4481.76|4481.76|4434.55|4434.55|0
1434668400000|2015-06-18 23:00:00|4472.59|4472.59|4505.51|4505.51|4521.85|4521.85|4472.15|4472.15|0
1434927600000|2015-06-21 23:00:00|4538.88|4538.88|4579.54|4579.54|4586.79|4586.79|4538.88|4538.88|0
1435014000000|2015-06-22 23:00:00|4586.14|4586.14|4583.01|4583.01|4597.3|4597.3|4574.05|4574.05|0
1435100400000|2015-06-23 23:00:00|4586.02|4586.02|4597.49|4597.49|4609.25|4609.25|4576.31|4576.31|0
1435186800000|2015-06-24 23:00:00|4577.46|4577.46|4574.1|4574.1|4611.57|4611.57|4566.81|4566.81|0
1435273200000|2015-06-25 23:00:00|4530.33|4530.33|4545.01|4545.01|4567.9|4567.9|4517.72|4517.72|0
1435532400000|2015-06-28 23:00:00|4423.56|4423.56|4448.56|4448.56|4493.28|4493.28|4419.14|4419.14|0
1435618800000|2015-06-29 23:00:00|4429.3|4429.3|4414.32|4414.32|4452.21|4452.21|4404.93|4404.93|0
1435705200000|2015-06-30 23:00:00|4409.28|4409.28|4444.62|4444.62|4450.66|4450.66|4403.94|4403.94|0
1435791600000|2015-07-01 23:00:00|4454.87|4454.87|4471.26|4471.26|4486.15|4486.15|4445.75|4445.75|0
1435878000000|2015-07-02 23:00:00|4460.16|4460.16|4422.49|4422.49|4460.2|4460.2|4405.72|4405.72|0
1436137200000|2015-07-05 23:00:00|4376.42|4376.42|4370.51|4370.51|4388.85|4388.85|4344.61|4344.61|0
1436223600000|2015-07-06 23:00:00|4376.36|4376.36|4300.32|4300.32|4393.76|4393.76|4297.56|4297.56|0
1436310000000|2015-07-07 23:00:00|4283.35|4283.35|4293.96|4293.96|4372.31|4372.31|4265.83|4265.83|0
1436396400000|2015-07-08 23:00:00|4341.84|4341.84|4337.05|4337.05|4359.85|4359.85|4333.08|4333.08|0
1436482800000|2015-07-09 23:00:00|4371.77|4371.77|4382.04|4382.04|4407.29|4407.29|4357.06|4357.06|0
1436742000000|2015-07-12 23:00:00|4425.92|4425.92|4444.76|4444.76|4458.5|4458.5|4422.05|4422.05|0
1436828400000|2015-07-13 23:00:00|4431.49|4431.49|4450.79|4450.79|4458.84|4458.84|4428.75|4428.75|0
1436914800000|2015-07-14 23:00:00|4435.42|4435.42|4463.37|4463.37|4476|4476|4431.12|4431.12|0
1437001200000|2015-07-15 23:00:00|4479.03|4479.03|4512.41|4512.41|4524.86|4524.86|4477|4477|0
1437087600000|2015-07-16 23:00:00|4502.66|4502.66|4514.95|4514.95|4528.52|4528.52|4502.66|4502.66|0
1437346800000|2015-07-19 23:00:00|4538.91|4538.91|4551.37|4551.37|4560.02|4560.02|4533.9|4533.9|0
1437433200000|2015-07-20 23:00:00|4547.6|4547.6|4548.05|4548.05|4563.64|4563.64|4538.3|4538.3|0
1437519600000|2015-07-21 23:00:00|4519.07|4519.07|4500.92|4500.92|4530.3|4530.3|4478.1|4478.1|0
1437606000000|2015-07-22 23:00:00|4519.64|4519.64|4483.93|4483.93|4524.15|4524.15|4482.23|4482.23|0
1437692400000|2015-07-23 23:00:00|4468.12|4468.12|4433.77|4433.77|4493.3|4493.3|4431.7|4431.7|0
1437951600000|2015-07-26 23:00:00|4412.01|4412.01|4400.59|4400.59|4433.64|4433.64|4382.65|4382.65|0
1438038000000|2015-07-27 23:00:00|4432.77|4432.77|4451.15|4451.15|4455.5|4455.5|4425.63|4425.63|0
1438124400000|2015-07-28 23:00:00|4475.2|4475.2|4484.28|4484.28|4493.22|4493.22|4456.78|4456.78|0
1438210800000|2015-07-29 23:00:00|4513.78|4513.78|4496.65|4496.65|4524.48|4524.48|4477.05|4477.05|0
1438297200000|2015-07-30 23:00:00|4476.76|4476.76|4481.82|4481.82|4492.22|4492.22|4457.74|4457.74|0
1438556400000|2015-08-02 23:00:00|4499.89|4499.89|4470.79|4470.79|4507.02|4507.02|4466.85|4466.85|0
1438642800000|2015-08-03 23:00:00|4444.5|4444.5|4441.12|4441.12|4469.22|4469.22|4418.53|4418.53|0
1438729200000|2015-08-04 23:00:00|4465.38|4465.38|4494.51|4494.51|4523.84|4523.84|4449.62|4449.62|0
1438815600000|2015-08-05 23:00:00|4467.66|4467.66|4478.91|4478.91|4493.1|4493.1|4462.03|4462.03|0
1438902000000|2015-08-06 23:00:00|4480.27|4480.27|4454.42|4454.42|4496.14|4496.14|4450.44|4450.44|0
1439161200000|2015-08-09 23:00:00|4420.42|4420.42|4429.17|4429.17|4433.72|4433.72|4370.57|4370.57|0
1439247600000|2015-08-10 23:00:00|4402.86|4402.86|4387.87|4387.87|4406.82|4406.82|4376.13|4376.13|0
1439334000000|2015-08-11 23:00:00|4337.37|4337.37|4288.06|4288.06|4342.78|4342.78|4263.25|4263.25|0
1439420400000|2015-08-12 23:00:00|4309.38|4309.38|4283.03|4283.03|4330.01|4330.01|4275.47|4275.47|0
1439506800000|2015-08-13 23:00:00|4283.06|4283.06|4280.88|4280.88|4305.15|4305.15|4258.7|4258.7|0
1439766000000|2015-08-16 23:00:00|4278.86|4278.86|4268.02|4268.02|4291.36|4291.36|4238.29|4238.29|0
1439852400000|2015-08-17 23:00:00|4255.96|4255.96|4270.83|4270.83|4274.04|4274.04|4242.72|4242.72|0
1439938800000|2015-08-18 23:00:00|4224.05|4224.05|4160.53|4160.53|4224.05|4224.05|4153.58|4153.58|0
1440025200000|2015-08-19 23:00:00|4144.49|4144.49|4116.23|4116.23|4172.07|4172.07|4110.71|4110.71|0
1440111600000|2015-08-20 23:00:00|4083.61|4083.61|4008.61|4008.61|4111.14|4111.14|4008.42|4008.42|0
1440370800000|2015-08-23 23:00:00|3918.28|3918.28|3793.24|3793.24|3932.32|3932.32|3721.61|3721.61|0
1440457200000|2015-08-24 23:00:00|3860.24|3860.24|3943.2|3943.2|3987.16|3987.16|3852.25|3852.25|0
1440543600000|2015-08-25 23:00:00|3865.94|3865.94|3882.59|3882.59|3947.08|3947.08|3864.44|3864.44|0
1440630000000|2015-08-26 23:00:00|3963.02|3963.02|4032.2|4032.2|4043.29|4043.29|3957.17|3957.17|0
1440716400000|2015-08-27 23:00:00|4029.55|4029.55|4011.35|4011.35|4029.55|4029.55|3972.3|3972.3|0
1441062000000|2015-08-31 23:00:00|3991.98|3991.98|3878.58|3878.58|3991.98|3991.98|3856.89|3856.89|0
1441148400000|2015-09-01 23:00:00|3902.92|3902.92|3897.15|3897.15|3952.41|3952.41|3828.95|3828.95|0
1441234800000|2015-09-02 23:00:00|3916.94|3916.94|3952.31|3952.31|3961.63|3961.63|3910.59|3910.59|0
1441321200000|2015-09-03 23:00:00|3901.87|3901.87|3857.34|3857.34|3908.7|3908.7|3847.07|3847.07|0
1441580400000|2015-09-06 23:00:00|3881.64|3881.64|3860.99|3860.99|3889.02|3889.02|3840.81|3840.81|0
1441666800000|2015-09-07 23:00:00|3914.93|3914.93|3931.21|3931.21|3969.76|3969.76|3913.14|3913.14|0
1441753200000|2015-09-08 23:00:00|4000.8|4000.8|4006.76|4006.76|4041.76|4041.76|3998.06|3998.06|0
1441839600000|2015-09-09 23:00:00|3942.12|3942.12|3928.41|3928.41|3970.88|3970.88|3908.84|3908.84|0
1441926000000|2015-09-10 23:00:00|3914.69|3914.69|3927.77|3927.77|3935.3|3935.3|3904.64|3904.64|0
1442185200000|2015-09-13 23:00:00|3936.63|3936.63|3882.83|3882.83|3948.2|3948.2|3851.17|3851.17|0
1442271600000|2015-09-14 23:00:00|3891.31|3891.31|3948.69|3948.69|3956.93|3956.93|3847.5|3847.5|0
1442358000000|2015-09-15 23:00:00|3985.29|3985.29|3974.63|3974.63|3987.42|3987.42|3949.85|3949.85|0
1442444400000|2015-09-16 23:00:00|3950.14|3950.14|3919.53|3919.53|3951.58|3951.58|3903.84|3903.84|0
1442530800000|2015-09-17 23:00:00|3866.1|3866.1|3818.46|3818.46|3882.93|3882.93|3761.21|3761.21|0
1442790000000|2015-09-20 23:00:00|3838.37|3838.37|3852.17|3852.17|3873.13|3873.13|3818.51|3818.51|0
1442876400000|2015-09-21 23:00:00|3877.64|3877.64|3764.39|3764.39|3878.99|3878.99|3755.8|3755.8|0
1442962800000|2015-09-22 23:00:00|3775.05|3775.05|3815.38|3815.38|3846.79|3846.79|3773.66|3773.66|0
1443049200000|2015-09-23 23:00:00|3824.72|3824.72|3763.54|3763.54|3841.98|3841.98|3757.5|3757.5|0
1443135600000|2015-09-24 23:00:00|3825.23|3825.23|3883.33|3883.33|3884.39|3884.39|3824.01|3824.01|0
1443394800000|2015-09-27 23:00:00|3850.98|3850.98|3768.35|3768.35|3866.84|3866.84|3759.07|3759.07|0
1443481200000|2015-09-28 23:00:00|3710.19|3710.19|3725.59|3725.59|3752.06|3752.06|3709|3709|0
1443567600000|2015-09-29 23:00:00|3783.91|3783.91|3808.41|3808.41|3819.39|3819.39|3772.53|3772.53|0
1443654000000|2015-09-30 23:00:00|3854.81|3854.81|3842.07|3842.07|3892.02|3892.02|3824.21|3824.21|0
1443740400000|2015-10-01 23:00:00|3893.41|3893.41|3882.23|3882.23|3943.19|3943.19|3838.01|3838.01|0
1443999600000|2015-10-04 23:00:00|3929.32|3929.32|3981.5|3981.5|3990.57|3990.57|3925.24|3925.24|0
1444086000000|2015-10-05 23:00:00|3967.52|3967.52|3986.56|3986.56|3995.5|3995.5|3944.3|3944.3|0
1444172400000|2015-10-06 23:00:00|3993.39|3993.39|4009.2|4009.2|4067.5|4067.5|3976.75|3976.75|0
1444258800000|2015-10-07 23:00:00|3988.41|3988.41|4018.2|4018.2|4033.98|4033.98|3979.82|3979.82|0
1444345200000|2015-10-08 23:00:00|4025.48|4025.48|4057.59|4057.59|4076.04|4076.04|4005.93|4005.93|0
1444604400000|2015-10-11 23:00:00|4036.19|4036.19|4028.85|4028.85|4051.03|4051.03|4009.58|4009.58|0
1444690800000|2015-10-12 23:00:00|3984.69|3984.69|3946.93|3946.93|3986.8|3986.8|3919.65|3919.65|0
1444777200000|2015-10-13 23:00:00|3924.65|3924.65|3906.72|3906.72|3947.68|3947.68|3899.97|3899.97|0
1444863600000|2015-10-14 23:00:00|3910.74|3910.74|3940.35|3940.35|3944.52|3944.52|3894.94|3894.94|0
1444950000000|2015-10-15 23:00:00|3964.11|3964.11|3964.07|3964.07|3986.15|3986.15|3947.37|3947.37|0
1445209200000|2015-10-18 23:00:00|3980.76|3980.76|3955.83|3955.83|3986.79|3986.79|3933.98|3933.98|0
1445295600000|2015-10-19 23:00:00|3955.87|3955.87|3948.92|3948.92|3967.89|3967.89|3925.34|3925.34|0
1445382000000|2015-10-20 23:00:00|3935.86|3935.86|3919.84|3919.84|3954.56|3954.56|3904.46|3904.46|0
1445468400000|2015-10-21 23:00:00|3891.9|3891.9|3921.11|3921.11|3928.04|3928.04|3885.86|3885.86|0
1445554800000|2015-10-22 23:00:00|3953.46|3953.46|3981.61|3981.61|4013.36|4013.36|3941.75|3941.75|0
1445817600000|2015-10-26 00:00:00|3971.48|3971.48|3960.99|3960.99|3989.16|3989.16|3952.92|3952.92|0
1445904000000|2015-10-27 00:00:00|3949.38|3949.38|3947.84|3947.84|3963.87|3963.87|3941.51|3941.51|0
1445990400000|2015-10-28 00:00:00|3893.81|3893.81|3940.32|3940.32|3941.49|3941.49|3887.79|3887.79|0
1446076800000|2015-10-29 00:00:00|3896.67|3896.67|3858.83|3858.83|3896.8|3896.8|3831.71|3831.71|0
1446163200000|2015-10-30 00:00:00|3865.58|3865.58|3809.56|3809.56|3873.59|3873.59|3802.64|3802.64|0
1446422400000|2015-11-02 00:00:00|3809.24|3809.24|3839.42|3839.42|3842.94|3842.94|3790.74|3790.74|0
1446508800000|2015-11-03 00:00:00|3811.03|3811.03|3801.5|3801.5|3823.23|3823.23|3769.94|3769.94|0
1446595200000|2015-11-04 00:00:00|3820.28|3820.28|3851.13|3851.13|3887.04|3887.04|3816.35|3816.35|0
1446681600000|2015-11-05 00:00:00|3829.38|3829.38|3795.51|3795.51|3845.76|3845.76|3792.26|3792.26|0
1446768000000|2015-11-06 00:00:00|3797.06|3797.06|3857.76|3857.76|3872.3|3872.3|3781.16|3781.16|0
1447027200000|2015-11-09 00:00:00|3892.89|3892.89|3852.77|3852.77|3925.97|3925.97|3852.1|3852.1|0
1447113600000|2015-11-10 00:00:00|3868.1|3868.1|3812.55|3812.55|3868.59|3868.59|3803.85|3803.85|0
1447200000000|2015-11-11 00:00:00|3799.27|3799.27|3826.18|3826.18|3861.67|3861.67|3798.39|3798.39|0
1447286400000|2015-11-12 00:00:00|3830.18|3830.18|3790.49|3790.49|3850.67|3850.67|3778.55|3778.55|0
1447372800000|2015-11-13 00:00:00|3769.08|3769.08|3749|3749|3789.09|3789.09|3734.55|3734.55|0
1447632000000|2015-11-16 00:00:00|3745.06|3745.06|3731.05|3731.05|3765.85|3765.85|3721.62|3721.62|0
1447718400000|2015-11-17 00:00:00|3775.7|3775.7|3792.3|3792.3|3802.22|3802.22|3774.6|3774.6|0
1447804800000|2015-11-18 00:00:00|3792.66|3792.66|3811.14|3811.14|3811.14|3811.14|3785.87|3785.87|0
1447891200000|2015-11-19 00:00:00|3831.95|3831.95|3827.05|3827.05|3853.3|3853.3|3815.19|3815.19|0
1447977600000|2015-11-20 00:00:00|3813.75|3813.75|3797.83|3797.83|3816.63|3816.63|3794.45|3794.45|0
1448236800000|2015-11-23 00:00:00|3785.6|3785.6|3811.74|3811.74|3822.59|3822.59|3770.21|3770.21|0
1448323200000|2015-11-24 00:00:00|3777|3777|3777.42|3777.42|3780.4|3780.4|3735.35|3735.35|0
1448409600000|2015-11-25 00:00:00|3796.69|3796.69|3802.02|3802.02|3817.18|3817.18|3784.5|3784.5|0
1448496000000|2015-11-26 00:00:00|3805.94|3805.94|3857.34|3857.34|3857.77|3857.77|3803.98|3803.98|0
1448582400000|2015-11-27 00:00:00|3815|3815|3831.28|3831.28|3846.73|3846.73|3811.74|3811.74|0
1448841600000|2015-11-30 00:00:00|3794.9|3794.9|3799.51|3799.51|3820.1|3820.1|3780.6|3780.6|0
1448928000000|2015-12-01 00:00:00|3874.92|3874.92|3897.46|3897.46|3903.39|3903.39|3866.39|3866.39|0
1449014400000|2015-12-02 00:00:00|3903.13|3903.13|3892.51|3892.51|3906.79|3906.79|3887.78|3887.78|0
1449100800000|2015-12-03 00:00:00|3886.47|3886.47|3816.83|3816.83|3912.34|3912.34|3813.39|3813.39|0
1449187200000|2015-12-04 00:00:00|3801.65|3801.65|3782.77|3782.77|3807.03|3807.03|3761.4|3761.4|0
1449446400000|2015-12-07 00:00:00|3805.7|3805.7|3762.74|3762.74|3812.7|3812.7|3760.97|3760.97|0
1449532800000|2015-12-08 00:00:00|3741.15|3741.15|3697.71|3697.71|3754.63|3754.63|3688.92|3688.92|0
1449619200000|2015-12-09 00:00:00|3723.28|3723.28|3694.04|3694.04|3725.7|3725.7|3666.85|3666.85|0
1449705600000|2015-12-10 00:00:00|3675.88|3675.88|3689.83|3689.83|3714.66|3714.66|3669.25|3669.25|0
1449792000000|2015-12-11 00:00:00|3683.6|3683.6|3594.25|3594.25|3683.6|3683.6|3576.13|3576.13|0
1450051200000|2015-12-14 00:00:00|3609.84|3609.84|3541.88|3541.88|3633.03|3633.03|3530.16|3530.16|0
1450137600000|2015-12-15 00:00:00|3593.38|3593.38|3643.85|3643.85|3655.78|3655.78|3592|3592|0
1450224000000|2015-12-16 00:00:00|3656.7|3656.7|3694.74|3694.74|3715.74|3715.74|3641.64|3641.64|0
1450310400000|2015-12-17 00:00:00|3750.41|3750.41|3778.57|3778.57|3800.38|3800.38|3749.16|3749.16|0
1450396800000|2015-12-18 00:00:00|3783.26|3783.26|3753.98|3753.98|3801.01|3801.01|3750.24|3750.24|0
1450656000000|2015-12-21 00:00:00|3763.58|3763.58|3757.48|3757.48|3805.83|3805.83|3751.47|3751.47|0
1450742400000|2015-12-22 00:00:00|3772.96|3772.96|3768.16|3768.16|3790.17|3790.17|3750.05|3750.05|0
1450828800000|2015-12-23 00:00:00|3814.28|3814.28|3862.81|3862.81|3866.54|3866.54|3802.79|3802.79|0
1450915200000|2015-12-24 00:00:00|3860.25|3860.25|3864.84|3864.84|3864.89|3864.89|3849.01|3849.01|0
1451347200000|2015-12-29 00:00:00|3863.15|3863.15|3875.91|3875.91|3888.22|3888.22|3855.95|3855.95|0
1451433600000|2015-12-30 00:00:00|3848.51|3848.51|3842.4|3842.4|3849.69|3849.69|3822.88|3822.88|0
1451520000000|2015-12-31 00:00:00|3817.85|3817.85|3819.98|3819.98|3831.03|3831.03|3807.88|3807.88|0
1451865600000|2016-01-04 00:00:00|3738.59|3738.59|3707.45|3707.45|3752.47|3752.47|3685.04|3685.04|0
1451952000000|2016-01-05 00:00:00|3730.11|3730.11|3715.14|3715.14|3743.79|3743.79|3688.79|3688.79|0
1452038400000|2016-01-06 00:00:00|3682.01|3682.01|3642.35|3642.35|3688.37|3688.37|3618.4|3618.4|0
1452124800000|2016-01-07 00:00:00|3603.87|3603.87|3577.71|3577.71|3606.22|3606.22|3545.47|3545.47|0
1452211200000|2016-01-08 00:00:00|3607.81|3607.81|3559.03|3559.03|3637.17|3637.17|3552.61|3552.61|0
1452470400000|2016-01-11 00:00:00|3558.53|3558.53|3548.95|3548.95|3597.26|3597.26|3541.56|3541.56|0
1452556800000|2016-01-12 00:00:00|3551.05|3551.05|3584.29|3584.29|3613.64|3613.64|3536.34|3536.34|0
1452643200000|2016-01-13 00:00:00|3599.27|3599.27|3554.07|3554.07|3619.88|3619.88|3543.02|3543.02|0
1452729600000|2016-01-14 00:00:00|3519.76|3519.76|3530.51|3530.51|3550.28|3550.28|3458.67|3458.67|0
1452816000000|2016-01-15 00:00:00|3507.55|3507.55|3402.73|3402.73|3513.28|3513.28|3390.42|3390.42|0
1453075200000|2016-01-18 00:00:00|3413.87|3413.87|3360.67|3360.67|3424.77|3424.77|3339.36|3339.36|0
1453161600000|2016-01-19 00:00:00|3440.56|3440.56|3421.11|3421.11|3457.89|3457.89|3386.97|3386.97|0
1453248000000|2016-01-20 00:00:00|3334.11|3334.11|3277.77|3277.77|3334.11|3334.11|3253.53|3253.53|0
1453334400000|2016-01-21 00:00:00|3297.47|3297.47|3326.34|3326.34|3340.18|3340.18|3248.07|3248.07|0
1453420800000|2016-01-22 00:00:00|3394.51|3394.51|3409.42|3409.42|3432.03|3432.03|3371.27|3371.27|0
1453680000000|2016-01-25 00:00:00|3387.45|3387.45|3301.68|3301.68|3392.26|3392.26|3291.5|3291.5|0
1453766400000|2016-01-26 00:00:00|3239.65|3239.65|3335.98|3335.98|3343.02|3343.02|3226.77|3226.77|0
1453852800000|2016-01-27 00:00:00|3292.75|3292.75|3328.63|3328.63|3335.7|3335.7|3272.97|3272.97|0
1453939200000|2016-01-28 00:00:00|3374.52|3374.52|3305.47|3305.47|3390.51|3390.51|3284.19|3284.19|0
1454025600000|2016-01-29 00:00:00|3363.63|3363.63|3391.72|3391.72|3401.13|3401.13|3340.87|3340.87|0
1454284800000|2016-02-01 00:00:00|3412.93|3412.93|3344.35|3344.35|3414.27|3414.27|3310.23|3310.23|0
1454371200000|2016-02-02 00:00:00|3320.78|3320.78|3215.34|3215.34|3325.67|3325.67|3198.25|3198.25|0
1454457600000|2016-02-03 00:00:00|3174.06|3174.06|3104.08|3104.08|3191.46|3191.46|3067.84|3067.84|0
1454544000000|2016-02-04 00:00:00|3158.94|3158.94|3202.78|3202.78|3229.44|3229.44|3115.65|3115.65|0
1454630400000|2016-02-05 00:00:00|3229.85|3229.85|3187.5|3187.5|3247.49|3247.49|3169.59|3169.59|0
1454889600000|2016-02-08 00:00:00|3200.61|3200.61|3052.4|3052.4|3213.87|3213.87|3034.66|3034.66|0
1454976000000|2016-02-09 00:00:00|3059.63|3059.63|2983.03|2983.03|3084.79|3084.79|2947.28|2947.28|0
1455062400000|2016-02-10 00:00:00|2994.21|2994.21|3017.16|3017.16|3049.13|3049.13|2967.22|2967.22|0
1455148800000|2016-02-11 00:00:00|2947.34|2947.34|2880.78|2880.78|2955.09|2955.09|2876.96|2876.96|0
1455235200000|2016-02-12 00:00:00|2970.26|2970.26|3025.13|3025.13|3025.13|3025.13|2922.17|2922.17|0
1455494400000|2016-02-15 00:00:00|3079.33|3079.33|3094.15|3094.15|3111.13|3111.13|3063.76|3063.76|0
1455580800000|2016-02-16 00:00:00|3095.35|3095.35|3097.3|3097.3|3111.84|3111.84|3016.77|3016.77|0
1455667200000|2016-02-17 00:00:00|3104.31|3104.31|3182.07|3182.07|3189.81|3189.81|3101.55|3101.55|0
1455753600000|2016-02-18 00:00:00|3177.35|3177.35|3125.45|3125.45|3194.97|3194.97|3109.97|3109.97|0
1455840000000|2016-02-19 00:00:00|3142.19|3142.19|3105.6|3105.6|3168.49|3168.49|3080.93|3080.93|0
1456099200000|2016-02-22 00:00:00|3073.4|3073.4|3133.58|3133.58|3146.33|3146.33|3047.72|3047.72|0
1456185600000|2016-02-23 00:00:00|3119.92|3119.92|3084.83|3084.83|3169.23|3169.23|3080.5|3080.5|0
1456272000000|2016-02-24 00:00:00|3075.29|3075.29|3026.95|3026.95|3077.66|3077.66|3007.72|3007.72|0
1456358400000|2016-02-25 00:00:00|3143.65|3143.65|3207.97|3207.97|3212.15|3212.15|3128.19|3128.19|0
1456444800000|2016-02-26 00:00:00|3234.66|3234.66|3308.45|3308.45|3316.38|3316.38|3234.32|3234.32|0
1456704000000|2016-02-29 00:00:00|3248.41|3248.41|3287.24|3287.24|3303.94|3303.94|3219.35|3219.35|0
1456790400000|2016-03-01 00:00:00|3264.03|3264.03|3261.98|3261.98|3283.95|3283.95|3222.69|3222.69|0
1456876800000|2016-03-02 00:00:00|3319.21|3319.21|3326.64|3326.64|3343.18|3343.18|3294.98|3294.98|0
1456963200000|2016-03-03 00:00:00|3292.04|3292.04|3270.1|3270.1|3318.93|3318.93|3265.01|3265.01|0
1457049600000|2016-03-04 00:00:00|3308.68|3308.68|3319.97|3319.97|3330.56|3330.56|3283.44|3283.44|0
1457308800000|2016-03-07 00:00:00|3309.96|3309.96|3306.88|3306.88|3320.07|3320.07|3252.04|3252.04|0
1457395200000|2016-03-08 00:00:00|3263.21|3263.21|3269.35|3269.35|3323.24|3323.24|3251.07|3251.07|0
1457481600000|2016-03-09 00:00:00|3275.82|3275.82|3255.02|3255.02|3312.61|3312.61|3239.8|3239.8|0
1457568000000|2016-03-10 00:00:00|3242.93|3242.93|3188.39|3188.39|3309.48|3309.48|3182.67|3182.67|0
1457654400000|2016-03-11 00:00:00|3260.43|3260.43|3243.38|3243.38|3261.98|3261.98|3227.55|3227.55|0
1457913600000|2016-03-14 00:00:00|3274.95|3274.95|3249.03|3249.03|3289.08|3289.08|3233.97|3233.97|0
1458000000000|2016-03-15 00:00:00|3236.4|3236.4|3235.38|3235.38|3251.51|3251.51|3223.53|3223.53|0
1458086400000|2016-03-16 00:00:00|3249.27|3249.27|3242.69|3242.69|3258.7|3258.7|3210.37|3210.37|0
1458172800000|2016-03-17 00:00:00|3231.13|3231.13|3203.48|3203.48|3233.57|3233.57|3152.84|3152.84|0
1458259200000|2016-03-18 00:00:00|3208.84|3208.84|3232.66|3232.66|3271.08|3271.08|3204.26|3204.26|0
1458518400000|2016-03-21 00:00:00|3239.95|3239.95|3234.52|3234.52|3269.72|3269.72|3224.47|3224.47|0
1458604800000|2016-03-22 00:00:00|3207.07|3207.07|3215.83|3215.83|3217.62|3217.62|3175.41|3175.41|0
1458691200000|2016-03-23 00:00:00|3225.03|3225.03|3194.33|3194.33|3225.83|3225.83|3176.68|3176.68|0
1458777600000|2016-03-24 00:00:00|3155.84|3155.84|3126.13|3126.13|3169.48|3169.48|3116.75|3116.75|0
1459206000000|2016-03-28 23:00:00|3144.73|3144.73|3090.72|3090.72|3153.59|3153.59|3069.59|3069.59|0
1459292400000|2016-03-29 23:00:00|3140.14|3140.14|3130.6|3130.6|3150.76|3150.76|3117.2|3117.2|0
1459378800000|2016-03-30 23:00:00|3123.08|3123.08|3113.13|3113.13|3128.24|3128.24|3087.62|3087.62|0
1459465200000|2016-03-31 23:00:00|3087.07|3087.07|3092.71|3092.71|3120.89|3120.89|3066.77|3066.77|0
1459724400000|2016-04-03 23:00:00|3083.44|3083.44|3089.71|3089.71|3106.37|3106.37|3072.99|3072.99|0
1459810800000|2016-04-04 23:00:00|3049.15|3049.15|3012.75|3012.75|3051.07|3051.07|2992.89|2992.89|0
1459897200000|2016-04-05 23:00:00|3024.48|3024.48|3033.36|3033.36|3047.29|3047.29|2999.44|2999.44|0
1459983600000|2016-04-06 23:00:00|3028.03|3028.03|2980.46|2980.46|3036.03|3036.03|2969.92|2969.92|0
1460070000000|2016-04-07 23:00:00|3015.07|3015.07|3018.68|3018.68|3036.62|3036.62|2995.85|2995.85|0
1460329200000|2016-04-10 23:00:00|3011.05|3011.05|3031.81|3031.81|3054.02|3054.02|3001.3|3001.3|0
1460415600000|2016-04-11 23:00:00|3047.87|3047.87|3063.29|3063.29|3070.12|3070.12|3017.29|3017.29|0
1460502000000|2016-04-12 23:00:00|3121.12|3121.12|3249.93|3249.93|3250.74|3250.74|3119.37|3119.37|0
1460588400000|2016-04-13 23:00:00|3261.51|3261.51|3265.09|3265.09|3277.5|3277.5|3210.63|3210.63|0
1460674800000|2016-04-14 23:00:00|3259.54|3259.54|3260.1|3260.1|3277.96|3277.96|3246.13|3246.13|0
1460934000000|2016-04-17 23:00:00|3208.43|3208.43|3254.59|3254.59|3264.02|3264.02|3203.23|3203.23|0
1461020400000|2016-04-18 23:00:00|3288|3288|3282.56|3282.56|3310.9|3310.9|3271.53|3271.53|0
1461106800000|2016-04-19 23:00:00|3264.45|3264.45|3347.44|3347.44|3349.22|3349.22|3258.46|3258.46|0
1461193200000|2016-04-20 23:00:00|3374.01|3374.01|3384.81|3384.81|3402.9|3402.9|3361.06|3361.06|0
1461279600000|2016-04-21 23:00:00|3370.71|3370.71|3344.95|3344.95|3375.02|3375.02|3330.98|3330.98|0
1461538800000|2016-04-24 23:00:00|3345.5|3345.5|3298.47|3298.47|3345.72|3345.72|3286.07|3286.07|0
1461625200000|2016-04-25 23:00:00|3305.76|3305.76|3402.24|3402.24|3414.5|3414.5|3299.28|3299.28|0
1461711600000|2016-04-26 23:00:00|3403.29|3403.29|3379.19|3379.19|3406.01|3406.01|3336.82|3336.82|0
1461798000000|2016-04-27 23:00:00|3328.4|3328.4|3361.95|3361.95|3373.35|3373.35|3292.79|3292.79|0
1461884400000|2016-04-28 23:00:00|3327.43|3327.43|3287.3|3287.3|3344.41|3344.41|3284.77|3284.77|0
1462230000000|2016-05-02 23:00:00|3312.74|3312.74|3202.8|3202.8|3314.66|3314.66|3189.05|3189.05|0
1462316400000|2016-05-03 23:00:00|3188.93|3188.93|3141.88|3141.88|3203.64|3203.64|3134.68|3134.68|0
1462402800000|2016-05-04 23:00:00|3154.73|3154.73|3118.59|3118.59|3165.32|3165.32|3114.66|3114.66|0
1462489200000|2016-05-05 23:00:00|3100.13|3100.13|3118.42|3118.42|3133.28|3133.28|3059.83|3059.83|0
1462748400000|2016-05-08 23:00:00|3136.37|3136.37|3082.65|3082.65|3161.66|3161.66|3078.83|3078.83|0
1462834800000|2016-05-09 23:00:00|3113.42|3113.42|3124.33|3124.33|3143.54|3143.54|3101.37|3101.37|0
1462921200000|2016-05-10 23:00:00|3129.71|3129.71|3126.08|3126.08|3129.82|3129.82|3079.96|3079.96|0
1463007600000|2016-05-11 23:00:00|3098.43|3098.43|3083.71|3083.71|3144.52|3144.52|3074.48|3074.48|0
1463094000000|2016-05-12 23:00:00|3075.19|3075.19|3142.01|3142.01|3144.96|3144.96|3061.13|3061.13|0
1463353200000|2016-05-15 23:00:00|3122.83|3122.83|3133.96|3133.96|3143.16|3143.16|3118.82|3118.82|0
1463439600000|2016-05-16 23:00:00|3163.14|3163.14|3162.3|3162.3|3191.93|3191.93|3142.15|3142.15|0
1463526000000|2016-05-17 23:00:00|3152.27|3152.27|3222.04|3222.04|3227.51|3227.51|3139.19|3139.19|0
1463612400000|2016-05-18 23:00:00|3241.48|3241.48|3196.5|3196.5|3276.52|3276.52|3189.85|3189.85|0
1463698800000|2016-05-19 23:00:00|3221.58|3221.58|3228.63|3228.63|3240.68|3240.68|3195.43|3195.43|0
1463958000000|2016-05-22 23:00:00|3211.75|3211.75|3237.82|3237.82|3270.09|3270.09|3207.51|3207.51|0
1464044400000|2016-05-23 23:00:00|3213.3|3213.3|3312.12|3312.12|3318.97|3318.97|3211.79|3211.79|0
1464130800000|2016-05-24 23:00:00|3342.35|3342.35|3396.18|3396.18|3401.82|3401.82|3341.23|3341.23|0
1464217200000|2016-05-25 23:00:00|3369.05|3369.05|3369.16|3369.16|3393.72|3393.72|3339.69|3339.69|0
1464303600000|2016-05-26 23:00:00|3369.03|3369.03|3375.64|3375.64|3388.28|3388.28|3363.57|3363.57|0
1464649200000|2016-05-30 23:00:00|3396.06|3396.06|3341.68|3341.68|3410.19|3410.19|3337.21|3337.21|0
1464735600000|2016-05-31 23:00:00|3334.74|3334.74|3312.16|3312.16|3344.04|3344.04|3283.95|3283.95|0
1464822000000|2016-06-01 23:00:00|3357.47|3357.47|3324.96|3324.96|3383.49|3383.49|3317.58|3317.58|0
1464908400000|2016-06-02 23:00:00|3349.62|3349.62|3300.48|3300.48|3375.85|3375.85|3273.84|3273.84|0
1465167600000|2016-06-05 23:00:00|3311.37|3311.37|3316.07|3316.07|3338.7|3338.7|3302.76|3302.76|0
1465254000000|2016-06-06 23:00:00|3341.46|3341.46|3310.96|3310.96|3357.38|3357.38|3308.1|3308.1|0
1465340400000|2016-06-07 23:00:00|3306.88|3306.88|3301.67|3301.67|3308.79|3308.79|3281.69|3281.69|0
1465426800000|2016-06-08 23:00:00|3287.87|3287.87|3272.63|3272.63|3301.89|3301.89|3267.57|3267.57|0
1465513200000|2016-06-09 23:00:00|3246.33|3246.33|3178.6|3178.6|3246.33|3246.33|3168.03|3168.03|0
1465772400000|2016-06-12 23:00:00|3154.95|3154.95|3125.23|3125.23|3159.96|3159.96|3110.95|3110.95|0
1465858800000|2016-06-13 23:00:00|3099.24|3099.24|3050.97|3050.97|3105.46|3105.46|3049.91|3049.91|0
1465945200000|2016-06-14 23:00:00|3083.64|3083.64|3081.79|3081.79|3108.99|3108.99|3056.34|3056.34|0
1466031600000|2016-06-15 23:00:00|3032.25|3032.25|3050.08|3050.08|3054.97|3054.97|3011.04|3011.04|0
1466118000000|2016-06-16 23:00:00|3106.86|3106.86|3129.58|3129.58|3159.53|3159.53|3105.77|3105.77|0
1466377200000|2016-06-19 23:00:00|3262.62|3262.62|3285.31|3285.31|3296.78|3296.78|3235.03|3235.03|0
1466463600000|2016-06-20 23:00:00|3266.05|3266.05|3315.73|3315.73|3316.91|3316.91|3264.22|3264.22|0
1466550000000|2016-06-21 23:00:00|3329.25|3329.25|3362|3362|3369.03|3369.03|3295.12|3295.12|0
1466636400000|2016-06-22 23:00:00|3357.2|3357.2|3403.98|3403.98|3410.81|3410.81|3328.59|3328.59|0
1466722800000|2016-06-23 23:00:00|2951.74|2951.74|3087.25|3087.25|3152.94|3152.94|2913.12|2913.12|0
1466982000000|2016-06-26 23:00:00|3012.5|3012.5|2850.65|2850.65|3031.23|3031.23|2823.52|2823.52|0
1467068400000|2016-06-27 23:00:00|2946.87|2946.87|2929.35|2929.35|2973.39|2973.39|2920.24|2920.24|0
1467154800000|2016-06-28 23:00:00|2997.27|2997.27|3001.13|3001.13|3010.68|3010.68|2950.71|2950.71|0
1467241200000|2016-06-29 23:00:00|2982.54|2982.54|3023.98|3023.98|3045.11|3045.11|2965.63|2965.63|0
1467327600000|2016-06-30 23:00:00|3056.26|3056.26|3072.36|3072.36|3101.85|3101.85|3018.79|3018.79|0
1467586800000|2016-07-03 23:00:00|3054.13|3054.13|3015.85|3015.85|3062.67|3062.67|3002.2|3002.2|0
1467673200000|2016-07-04 23:00:00|2999.96|2999.96|2984.9|2984.9|3028.04|3028.04|2976.03|2976.03|0
1467759600000|2016-07-05 23:00:00|2958.77|2958.77|2912.98|2912.98|2990.86|2990.86|2888.51|2888.51|0
1467846000000|2016-07-06 23:00:00|2960.36|2960.36|2969.66|2969.66|2999.96|2999.96|2950.15|2950.15|0
1467932400000|2016-07-07 23:00:00|2963.36|2963.36|3050.92|3050.92|3057.26|3057.26|2961.29|2961.29|0
1468191600000|2016-07-10 23:00:00|3089.57|3089.57|3133.47|3133.47|3134.59|3134.59|3049.98|3049.98|0
1468278000000|2016-07-11 23:00:00|3142.25|3142.25|3149.54|3149.54|3181.61|3181.61|3139.04|3139.04|0
1468364400000|2016-07-12 23:00:00|3152.22|3152.22|3136.79|3136.79|3156.74|3156.74|3119.2|3119.2|0
1468450800000|2016-07-13 23:00:00|3163.29|3163.29|3161.23|3161.23|3181.67|3181.67|3132.54|3132.54|0
1468537200000|2016-07-14 23:00:00|3166.21|3166.21|3165|3165|3196.07|3196.07|3129.33|3129.33|0
1468796400000|2016-07-17 23:00:00|3181.53|3181.53|3189.9|3189.9|3198.45|3198.45|3158.29|3158.29|0
1468882800000|2016-07-18 23:00:00|3187.08|3187.08|3194.28|3194.28|3205.96|3205.96|3153.27|3153.27|0
1468969200000|2016-07-19 23:00:00|3209.28|3209.28|3246.57|3246.57|3250.07|3250.07|3201.8|3201.8|0
1469055600000|2016-07-20 23:00:00|3224.7|3224.7|3236.65|3236.65|3254.62|3254.62|3214.74|3214.74|0
1469142000000|2016-07-21 23:00:00|3218.37|3218.37|3211.17|3211.17|3230.45|3230.45|3197.04|3197.04|0
1469401200000|2016-07-24 23:00:00|3203.52|3203.52|3191.31|3191.31|3221.4|3221.4|3183.76|3183.76|0
1469487600000|2016-07-25 23:00:00|3209.58|3209.58|3215.78|3215.78|3233|3233|3189.27|3189.27|0
1469574000000|2016-07-26 23:00:00|3222.63|3222.63|3252.15|3252.15|3260.29|3260.29|3207.04|3207.04|0
1469660400000|2016-07-27 23:00:00|3217.64|3217.64|3177.86|3177.86|3233.41|3233.41|3169.34|3169.34|0
1469746800000|2016-07-28 23:00:00|3202.48|3202.48|3217.64|3217.64|3247.17|3247.17|3192.9|3192.9|0
1470006000000|2016-07-31 23:00:00|3227.74|3227.74|3182.6|3182.6|3232.18|3232.18|3171.14|3171.14|0
1470092400000|2016-08-01 23:00:00|3147.02|3147.02|3130.63|3130.63|3151.03|3151.03|3111.78|3111.78|0
1470178800000|2016-08-02 23:00:00|3207.49|3207.49|3237.94|3237.94|3257.45|3257.45|3184.42|3184.42|0
1470265200000|2016-08-03 23:00:00|3274.06|3274.06|3283.78|3283.78|3308.13|3308.13|3256.01|3256.01|0
1470351600000|2016-08-04 23:00:00|3296.17|3296.17|3331.27|3331.27|3340.18|3340.18|3277.42|3277.42|0
1470610800000|2016-08-07 23:00:00|3384.94|3384.94|3401.8|3401.8|3410.04|3410.04|3373.52|3373.52|0
1470697200000|2016-08-08 23:00:00|3416.81|3416.81|3447.43|3447.43|3457.67|3457.67|3396.34|3396.34|0
1470783600000|2016-08-09 23:00:00|3441.61|3441.61|3462.87|3462.87|3470.47|3470.47|3434.23|3434.23|0
1470870000000|2016-08-10 23:00:00|3428.29|3428.29|3458.91|3458.91|3459.38|3459.38|3418.81|3418.81|0
1470956400000|2016-08-11 23:00:00|3463.04|3463.04|3473.59|3473.59|3491.23|3491.23|3458.57|3458.57|0
1471215600000|2016-08-14 23:00:00|3468.19|3468.19|3475.76|3475.76|3488.01|3488.01|3459.37|3459.37|0
1471302000000|2016-08-15 23:00:00|3446.47|3446.47|3435.76|3435.76|3458.89|3458.89|3423.05|3423.05|0
1471388400000|2016-08-16 23:00:00|3443.12|3443.12|3416.68|3416.68|3449.57|3449.57|3402.89|3402.89|0
1471474800000|2016-08-17 23:00:00|3422.12|3422.12|3417.65|3417.65|3431.95|3431.95|3402.7|3402.7|0
1471561200000|2016-08-18 23:00:00|3405.54|3405.54|3426.59|3426.59|3428.38|3428.38|3395.6|3395.6|0
1471820400000|2016-08-21 23:00:00|3429.72|3429.72|3412.85|3412.85|3458.22|3458.22|3409.61|3409.61|0
1471906800000|2016-08-22 23:00:00|3438.04|3438.04|3472.87|3472.87|3477.25|3477.25|3420.14|3420.14|0
1471993200000|2016-08-23 23:00:00|3446|3446|3494.12|3494.12|3510.04|3510.04|3443.06|3443.06|0
1472079600000|2016-08-24 23:00:00|3488.71|3488.71|3478.69|3478.69|3497.71|3497.71|3468.11|3468.11|0
1472166000000|2016-08-25 23:00:00|3489|3489|3501.3|3501.3|3515.04|3515.04|3473.74|3473.74|0
1472511600000|2016-08-29 23:00:00|3527.88|3527.88|3561.75|3561.75|3568.04|3568.04|3527.45|3527.45|0
1472598000000|2016-08-30 23:00:00|3593.91|3593.91|3607.98|3607.98|3640.76|3640.76|3582.94|3582.94|0
1472684400000|2016-08-31 23:00:00|3667.36|3667.36|3631.99|3631.99|3698.16|3698.16|3610.78|3610.78|0
1472770800000|2016-09-01 23:00:00|3658.8|3658.8|3715.63|3715.63|3717.97|3717.97|3624.14|3624.14|0
1473030000000|2016-09-04 23:00:00|3679.77|3679.77|3673.04|3673.04|3681.16|3681.16|3659.32|3659.32|0
1473116400000|2016-09-05 23:00:00|3664.25|3664.25|3590.74|3590.74|3664.25|3664.25|3589.11|3589.11|0
1473202800000|2016-09-06 23:00:00|3578.17|3578.17|3587.1|3587.1|3598.57|3598.57|3557.59|3557.59|0
1473289200000|2016-09-07 23:00:00|3610.28|3610.28|3636.43|3636.43|3643.34|3643.34|3582.74|3582.74|0
1473375600000|2016-09-08 23:00:00|3654.26|3654.26|3662.51|3662.51|3685.01|3685.01|3650.67|3650.67|0
1473634800000|2016-09-11 23:00:00|3595.59|3595.59|3569.69|3569.69|3600.65|3600.65|3542.01|3542.01|0
1473721200000|2016-09-12 23:00:00|3555.62|3555.62|3537.33|3537.33|3564.89|3564.89|3517.83|3517.83|0
1473807600000|2016-09-13 23:00:00|3522.75|3522.75|3554.3|3554.3|3581.35|3581.35|3520.68|3520.68|0
1473894000000|2016-09-14 23:00:00|3572.62|3572.62|3581.06|3581.06|3584.45|3584.45|3551.96|3551.96|0
1473980400000|2016-09-15 23:00:00|3540.72|3540.72|3537.26|3537.26|3559.8|3559.8|3527.08|3527.08|0
1474239600000|2016-09-18 23:00:00|3585.28|3585.28|3605.25|3605.25|3614.46|3614.46|3583.46|3583.46|0
1474326000000|2016-09-19 23:00:00|3603.62|3603.62|3608.47|3608.47|3621.48|3621.48|3590.83|3590.83|0
1474412400000|2016-09-20 23:00:00|3687.46|3687.46|3657.45|3657.45|3688.15|3688.15|3642.92|3642.92|0
1474498800000|2016-09-21 23:00:00|3621.61|3621.61|3630.17|3630.17|3650.6|3650.6|3585.9|3585.9|0
1474585200000|2016-09-22 23:00:00|3604.03|3604.03|3591.08|3591.08|3604.35|3604.35|3582.89|3582.89|0
1474844400000|2016-09-25 23:00:00|3558.67|3558.67|3535.68|3535.68|3558.99|3558.99|3519.84|3519.84|0
1474930800000|2016-09-26 23:00:00|3566.54|3566.54|3543.71|3543.71|3568.88|3568.88|3508.76|3508.76|0
1475017200000|2016-09-27 23:00:00|3554.99|3554.99|3543.87|3543.87|3580.18|3580.18|3537.8|3537.8|0
1475103600000|2016-09-28 23:00:00|3573.21|3573.21|3580.29|3580.29|3601.32|3601.32|3567.56|3567.56|0
1475190000000|2016-09-29 23:00:00|3498.05|3498.05|3572.14|3572.14|3579.43|3579.43|3476.35|3476.35|0
1475449200000|2016-10-02 23:00:00|3572.89|3572.89|3615.29|3615.29|3617.74|3617.74|3564.61|3564.61|0
1475535600000|2016-10-03 23:00:00|3646.88|3646.88|3678.12|3678.12|3688.29|3688.29|3645.82|3645.82|0
1475622000000|2016-10-04 23:00:00|3660.35|3660.35|3686.22|3686.22|3689.83|3689.83|3644.89|3644.89|0
1475708400000|2016-10-05 23:00:00|3706.49|3706.49|3706.49|3706.49|3714.38|3714.38|3683.58|3683.58|0
1475794800000|2016-10-06 23:00:00|3717.97|3717.97|3729|3729|3763.03|3763.03|3697.3|3697.3|0
1476054000000|2016-10-09 23:00:00|3709.12|3709.12|3740.67|3740.67|3748.69|3748.69|3687|3687|0
1476140400000|2016-10-10 23:00:00|3714.12|3714.12|3721.61|3721.61|3748.07|3748.07|3705.06|3705.06|0
1476226800000|2016-10-11 23:00:00|3720.01|3720.01|3692.3|3692.3|3729.44|3729.44|3685.44|3685.44|0
1476313200000|2016-10-12 23:00:00|3659.09|3659.09|3651.91|3651.91|3684.62|3684.62|3613.92|3613.92|0
1476399600000|2016-10-13 23:00:00|3687.18|3687.18|3696.74|3696.74|3729.59|3729.59|3686.97|3686.97|0
1476658800000|2016-10-16 23:00:00|3687.87|3687.87|3675.25|3675.25|3706.33|3706.33|3673.34|3673.34|0
1476745200000|2016-10-17 23:00:00|3720.27|3720.27|3748.67|3748.67|3759.48|3759.48|3717.52|3717.52|0
1476831600000|2016-10-18 23:00:00|3756.69|3756.69|3784.47|3784.47|3797.67|3797.67|3743.4|3743.4|0
1476918000000|2016-10-19 23:00:00|3764.26|3764.26|3805.91|3805.91|3832.67|3832.67|3756.52|3756.52|0
1477004400000|2016-10-20 23:00:00|3821.51|3821.51|3827.42|3827.42|3840.43|3840.43|3810.84|3810.84|0
1477263600000|2016-10-23 23:00:00|3850.83|3850.83|3829.99|3829.99|3857.39|3857.39|3820.78|3820.78|0
1477350000000|2016-10-24 23:00:00|3826.17|3826.17|3834.04|3834.04|3861.18|3861.18|3784.8|3784.8|0
1477436400000|2016-10-25 23:00:00|3801.3|3801.3|3819.77|3819.77|3825.15|3825.15|3780.16|3780.16|0
1477522800000|2016-10-26 23:00:00|3801.69|3801.69|3873.63|3873.63|3877.02|3877.02|3782.14|3782.14|0
1477609200000|2016-10-27 23:00:00|3857.17|3857.17|3878.21|3878.21|3883.69|3883.69|3829.07|3829.07|0
1477872000000|2016-10-31 00:00:00|3853.34|3853.34|3851.19|3851.19|3874.47|3874.47|3841.18|3841.18|0
1477958400000|2016-11-01 00:00:00|3832.6|3832.6|3776.12|3776.12|3848.07|3848.07|3775.66|3775.66|0
1478044800000|2016-11-02 00:00:00|3728.85|3728.85|3715.61|3715.61|3748.29|3748.29|3709.66|3709.66|0
1478131200000|2016-11-03 00:00:00|3722.09|3722.09|3723.88|3723.88|3763.82|3763.82|3713.94|3713.94|0
1478217600000|2016-11-04 00:00:00|3696.3|3696.3|3685.08|3685.08|3698.17|3698.17|3658.32|3658.32|0
1478476800000|2016-11-07 00:00:00|3784.02|3784.02|3792.84|3792.84|3804.22|3804.22|3772.14|3772.14|0
1478563200000|2016-11-08 00:00:00|3783.97|3783.97|3800.93|3800.93|3806.37|3806.37|3755.56|3755.56|0
1478649600000|2016-11-09 00:00:00|3747.12|3747.12|3846.15|3846.15|3846.57|3846.57|3669.64|3669.64|0
1478736000000|2016-11-10 00:00:00|3905.98|3905.98|3925.48|3925.48|3991.25|3991.25|3900.72|3900.72|0
1478822400000|2016-11-11 00:00:00|3938.24|3938.24|3875.14|3875.14|3938.24|3938.24|3846.07|3846.07|0
1479081600000|2016-11-14 00:00:00|3935.04|3935.04|3991.18|3991.18|3997.26|3997.26|3929.22|3929.22|0
1479168000000|2016-11-15 00:00:00|4001.33|4001.33|4009.78|4009.78|4037.97|4037.97|3975.39|3975.39|0
1479254400000|2016-11-16 00:00:00|3999.15|3999.15|3957.66|3957.66|4013.05|4013.05|3943.19|3943.19|0
1479340800000|2016-11-17 00:00:00|3937.85|3937.85|3979.53|3979.53|3980.73|3980.73|3926.59|3926.59|0
1479427200000|2016-11-18 00:00:00|3984|3984|3970.8|3970.8|3997.05|3997.05|3939.82|3939.82|0
1479686400000|2016-11-21 00:00:00|3963.72|3963.72|3953.15|3953.15|3995.66|3995.66|3938.11|3938.11|0
1479772800000|2016-11-22 00:00:00|3997.4|3997.4|3994.58|3994.58|4023.07|4023.07|3994|3994|0
1479859200000|2016-11-23 00:00:00|3997.31|3997.31|4010.45|4010.45|4032.51|4032.51|3959.42|3959.42|0
1479945600000|2016-11-24 00:00:00|4005.02|4005.02|4003.32|4003.32|4010.11|4010.11|3976.45|3976.45|0
1480032000000|2016-11-25 00:00:00|4001.77|4001.77|3994.42|3994.42|4008.05|4008.05|3984.56|3984.56|0
1480291200000|2016-11-28 00:00:00|3950.49|3950.49|3938.16|3938.16|3967.73|3967.73|3927.31|3927.31|0
1480377600000|2016-11-29 00:00:00|3939|3939|3942.62|3942.62|3963.19|3963.19|3912.01|3912.01|0
1480464000000|2016-11-30 00:00:00|3951.18|3951.18|3957.93|3957.93|3975.82|3975.82|3913.22|3913.22|0
1480550400000|2016-12-01 00:00:00|3937.07|3937.07|3960.8|3960.8|3963.46|3963.46|3910.8|3910.8|0
1480636800000|2016-12-02 00:00:00|3931.04|3931.04|3934.98|3934.98|3942.26|3942.26|3914.97|3914.97|0
1480896000000|2016-12-05 00:00:00|3895.42|3895.42|3958.19|3958.19|3984.03|3984.03|3894.62|3894.62|0
1480982400000|2016-12-06 00:00:00|4001.61|4001.61|4093.41|4093.41|4098.78|4098.78|3994.43|3994.43|0
1481068800000|2016-12-07 00:00:00|4176.22|4176.22|4243.46|4243.46|4246.76|4246.76|4172.04|4172.04|0
1481155200000|2016-12-08 00:00:00|4221.18|4221.18|4254.33|4254.33|4281.61|4281.61|4214.81|4214.81|0
1481241600000|2016-12-09 00:00:00|4237.6|4237.6|4218.19|4218.19|4242.08|4242.08|4202.14|4202.14|0
1481500800000|2016-12-12 00:00:00|4177.42|4177.42|4110.04|4110.04|4186.2|4186.2|4103.64|4103.64|0
1481587200000|2016-12-13 00:00:00|4133|4133|4173.91|4173.91|4177.63|4177.63|4104.63|4104.63|0
1481673600000|2016-12-14 00:00:00|4156.66|4156.66|4165.56|4165.56|4199.48|4199.48|4149.18|4149.18|0
1481760000000|2016-12-15 00:00:00|4189.18|4189.18|4234.01|4234.01|4244.13|4244.13|4139.3|4139.3|0
1481846400000|2016-12-16 00:00:00|4224.67|4224.67|4201.54|4201.54|4238.94|4238.94|4199.74|4199.74|0
1482105600000|2016-12-19 00:00:00|4158.72|4158.72|4133.74|4133.74|4172.38|4172.38|4131.52|4131.52|0
1482192000000|2016-12-20 00:00:00|4133.22|4133.22|4159.36|4159.36|4170.79|4170.79|4124.67|4124.67|0
1482278400000|2016-12-21 00:00:00|4177.83|4177.83|4166.28|4166.28|4192.38|4192.38|4152.02|4152.02|0
1482364800000|2016-12-22 00:00:00|4159.79|4159.79|4154.68|4154.68|4163.93|4163.93|4146.19|4146.19|0
1482451200000|2016-12-23 00:00:00|4151.47|4151.47|4124.17|4124.17|4154.28|4154.28|4110.29|4110.29|0
1482883200000|2016-12-28 00:00:00|4133.71|4133.71|4140.61|4140.61|4147.16|4147.16|4131.87|4131.87|0
1482969600000|2016-12-29 00:00:00|4124.55|4124.55|4100.72|4100.72|4129.1|4129.1|4092.14|4092.14|0
1483056000000|2016-12-30 00:00:00|4114.5|4114.5|4118.68|4118.68|4132.4|4132.4|4095.96|4095.96|0
1483401600000|2017-01-03 00:00:00|4184.85|4184.85|4236.7|4236.7|4262.52|4262.52|4181.59|4181.59|0
1483488000000|2017-01-04 00:00:00|4250.11|4250.11|4254.7|4254.7|4255.53|4255.53|4221.21|4221.21|0
1483574400000|2017-01-05 00:00:00|4249.38|4249.38|4216.55|4216.55|4280.34|4280.34|4200.88|4200.88|0
1483660800000|2017-01-06 00:00:00|4239.5|4239.5|4272.75|4272.75|4278.26|4278.26|4233.02|4233.02|0
1483920000000|2017-01-09 00:00:00|4292.68|4292.68|4262.57|4262.57|4294.44|4294.44|4245.57|4245.57|0
1484006400000|2017-01-10 00:00:00|4251.57|4251.57|4298.79|4298.79|4305.52|4305.52|4239.38|4239.38|0
1484092800000|2017-01-11 00:00:00|4311.63|4311.63|4295.44|4295.44|4319.01|4319.01|4285.4|4285.4|0
1484179200000|2017-01-12 00:00:00|4276.81|4276.81|4273.97|4273.97|4302.02|4302.02|4266.98|4266.98|0
1484265600000|2017-01-13 00:00:00|4300.3|4300.3|4308.56|4308.56|4321.01|4321.01|4270.46|4270.46|0
1484524800000|2017-01-16 00:00:00|4289.53|4289.53|4286.22|4286.22|4295.8|4295.8|4270.87|4270.87|0
1484611200000|2017-01-17 00:00:00|4306.92|4306.92|4274.23|4274.23|4330.87|4330.87|4273|4273|0
1484697600000|2017-01-18 00:00:00|4287.39|4287.39|4291.46|4291.46|4304.4|4304.4|4266.18|4266.18|0
1484784000000|2017-01-19 00:00:00|4311.54|4311.54|4287.9|4287.9|4311.54|4311.54|4265.92|4265.92|0
1484870400000|2017-01-20 00:00:00|4286.66|4286.66|4287.48|4287.48|4307.5|4307.5|4280.71|4280.71|0
1485129600000|2017-01-23 00:00:00|4227.82|4227.82|4240.38|4240.38|4248.66|4248.66|4209.83|4209.83|0
1485216000000|2017-01-24 00:00:00|4258.73|4258.73|4269.47|4269.47|4285.29|4285.29|4250.33|4250.33|0
1485302400000|2017-01-25 00:00:00|4311.45|4311.45|4333.37|4333.37|4340.95|4340.95|4304.88|4304.88|0
1485388800000|2017-01-26 00:00:00|4360.26|4360.26|4356.05|4356.05|4383.92|4383.92|4353.97|4353.97|0
1485475200000|2017-01-27 00:00:00|4346.78|4346.78|4358.94|4358.94|4360.7|4360.7|4334.26|4334.26|0
1485734400000|2017-01-30 00:00:00|4331.95|4331.95|4292.86|4292.86|4335.95|4335.95|4290.71|4290.71|0
1485820800000|2017-01-31 00:00:00|4286.7|4286.7|4280.01|4280.01|4353.16|4353.16|4275.11|4275.11|0
1485907200000|2017-02-01 00:00:00|4315.14|4315.14|4292.51|4292.51|4332.86|4332.86|4291.61|4291.61|0
1485993600000|2017-02-02 00:00:00|4278.93|4278.93|4292.73|4292.73|4317.61|4317.61|4268.86|4268.86|0
1486080000000|2017-02-03 00:00:00|4314.38|4314.38|4364.4|4364.4|4373.11|4373.11|4314.38|4314.38|0
1486339200000|2017-02-06 00:00:00|4379.05|4379.05|4365.09|4365.09|4396.67|4396.67|4346.59|4346.59|0
1486425600000|2017-02-07 00:00:00|4362.87|4362.87|4349.59|4349.59|4384.71|4384.71|4349.59|4349.59|0
1486512000000|2017-02-08 00:00:00|4353.93|4353.93|4320.35|4320.35|4361.66|4361.66|4272.82|4272.82|0
1486598400000|2017-02-09 00:00:00|4332.5|4332.5|4383.81|4383.81|4385.41|4385.41|4320.19|4320.19|0
1486684800000|2017-02-10 00:00:00|4407.01|4407.01|4364.47|4364.47|4407.94|4407.94|4359.27|4359.27|0
1486944000000|2017-02-13 00:00:00|4364.29|4364.29|4396.52|4396.52|4401.8|4401.8|4347.9|4347.9|0
1487030400000|2017-02-14 00:00:00|4387.83|4387.83|4439.73|4439.73|4441.32|4441.32|4379.2|4379.2|0
1487116800000|2017-02-15 00:00:00|4468.13|4468.13|4510.16|4510.16|4513.51|4513.51|4468.03|4468.03|0
1487203200000|2017-02-16 00:00:00|4505.87|4505.87|4480.35|4480.35|4508.84|4508.84|4472.07|4472.07|0
1487289600000|2017-02-17 00:00:00|4465.97|4465.97|4457.81|4457.81|4466.71|4466.71|4431.06|4431.06|0
1487548800000|2017-02-20 00:00:00|4508.2|4508.2|4496.74|4496.74|4512.36|4512.36|4487.78|4487.78|0
1487635200000|2017-02-21 00:00:00|4355.43|4355.43|4325.77|4325.77|4355.43|4355.43|4302.3|4302.3|0
1487721600000|2017-02-22 00:00:00|4375.81|4375.81|4399.85|4399.85|4401.51|4401.51|4350.45|4350.45|0
1487808000000|2017-02-23 00:00:00|4370.63|4370.63|4275.92|4275.92|4402.02|4402.02|4274.78|4274.78|0
1487894400000|2017-02-24 00:00:00|4275.11|4275.11|4247.24|4247.24|4281.33|4281.33|4199.48|4199.48|0
1488153600000|2017-02-27 00:00:00|4256.43|4256.43|4224|4224|4274.71|4274.71|4218.86|4218.86|0
1488240000000|2017-02-28 00:00:00|4218.3|4218.3|4229.24|4229.24|4233.5|4233.5|4202.42|4202.42|0
1488326400000|2017-03-01 00:00:00|4254.82|4254.82|4309.83|4309.83|4324.3|4324.3|4246.6|4246.6|0
1488412800000|2017-03-02 00:00:00|4310.75|4310.75|4307.43|4307.43|4338.64|4338.64|4297.59|4297.59|0
1488499200000|2017-03-03 00:00:00|4306.25|4306.25|4318.65|4318.65|4338.16|4338.16|4284.91|4284.91|0
1488758400000|2017-03-06 00:00:00|4302.46|4302.46|4279.37|4279.37|4304.73|4304.73|4275.62|4275.62|0
1488844800000|2017-03-07 00:00:00|4282.57|4282.57|4285.63|4285.63|4291.61|4291.61|4272.78|4272.78|0
1488931200000|2017-03-08 00:00:00|4286|4286|4332.89|4332.89|4345.34|4345.34|4280.02|4280.02|0
1489017600000|2017-03-09 00:00:00|4311.56|4311.56|4321.7|4321.7|4331.61|4331.61|4289.76|4289.76|0
1489104000000|2017-03-10 00:00:00|4328.55|4328.55|4324.28|4324.28|4345.1|4345.1|4304.64|4304.64|0
1489363200000|2017-03-13 00:00:00|4337.33|4337.33|4331.12|4331.12|4339.94|4339.94|4323.21|4323.21|0
1489449600000|2017-03-14 00:00:00|4319.3|4319.3|4292.33|4292.33|4322.47|4322.47|4267.61|4267.61|0
1489536000000|2017-03-15 00:00:00|4299.51|4299.51|4308.29|4308.29|4321|4321|4289.48|4289.48|0
1489622400000|2017-03-16 00:00:00|4313.14|4313.14|4327.45|4327.45|4333.7|4333.7|4304.17|4304.17|0
1489708800000|2017-03-17 00:00:00|4342.08|4342.08|4285.59|4285.59|4346.53|4346.53|4283.93|4283.93|0
1489968000000|2017-03-20 00:00:00|4269.18|4269.18|4278.76|4278.76|4284.87|4284.87|4260.65|4260.65|0
1490054400000|2017-03-21 00:00:00|4303.69|4303.69|4261.47|4261.47|4312.7|4312.7|4239.77|4239.77|0
1490140800000|2017-03-22 00:00:00|4208.77|4208.77|4208.38|4208.38|4223.84|4223.84|4179.33|4179.33|0
1490227200000|2017-03-23 00:00:00|4198.8|4198.8|4215.49|4215.49|4218.92|4218.92|4191.34|4191.34|0
1490313600000|2017-03-24 00:00:00|4223|4223|4228.88|4228.88|4236.46|4236.46|4218.56|4218.56|0
1490569200000|2017-03-26 23:00:00|4171.51|4171.51|4191.33|4191.33|4195.49|4195.49|4150.97|4150.97|0
1490655600000|2017-03-27 23:00:00|4217.27|4217.27|4246.5|4246.5|4252.7|4252.7|4192.23|4192.23|0
1490742000000|2017-03-28 23:00:00|4265.94|4265.94|4249.67|4249.67|4269.29|4269.29|4218.69|4218.69|0
1490828400000|2017-03-29 23:00:00|4259.25|4259.25|4254.73|4254.73|4263.22|4263.22|4229.96|4229.96|0
1490914800000|2017-03-30 23:00:00|4246.85|4246.85|4239.78|4239.78|4255.11|4255.11|4221.98|4221.98|0
1491174000000|2017-04-02 23:00:00|4216|4216|4200.93|4200.93|4228.67|4228.67|4184.02|4184.02|0
1491260400000|2017-04-03 23:00:00|4215.94|4215.94|4178.39|4178.39|4227.19|4227.19|4169.53|4169.53|0
1491346800000|2017-04-04 23:00:00|4201.85|4201.85|4211.28|4211.28|4232.65|4232.65|4185.41|4185.41|0
1491433200000|2017-04-05 23:00:00|4144.96|4144.96|4173.76|4173.76|4181.66|4181.66|4137.51|4137.51|0
1491519600000|2017-04-06 23:00:00|4158.05|4158.05|4168.64|4168.64|4179.38|4179.38|4145.86|4145.86|0
1491778800000|2017-04-09 23:00:00|4173.63|4173.63|4184.2|4184.2|4199.71|4199.71|4172.66|4172.66|0
1491865200000|2017-04-10 23:00:00|4175.6|4175.6|4172.63|4172.63|4208.85|4208.85|4151.02|4151.02|0
1491951600000|2017-04-11 23:00:00|4195.36|4195.36|4150.02|4150.02|4202.3|4202.3|4147.34|4147.34|0
1492038000000|2017-04-12 23:00:00|4119.07|4119.07|4098.29|4098.29|4124.08|4124.08|4085.1|4085.1|0
1492470000000|2017-04-17 23:00:00|4075.63|4075.63|4010.01|4010.01|4075.63|4075.63|4007.36|4007.36|0
1492556400000|2017-04-18 23:00:00|4007.29|4007.29|4022.05|4022.05|4036.3|4036.3|4001.54|4001.54|0
1492642800000|2017-04-19 23:00:00|4027.28|4027.28|4026.53|4026.53|4040.98|4040.98|4013.18|4013.18|0
1492729200000|2017-04-20 23:00:00|4032.58|4032.58|4042.31|4042.31|4055.82|4055.82|4023.06|4023.06|0
1492988400000|2017-04-23 23:00:00|4144.89|4144.89|4161.47|4161.47|4174.79|4174.79|4121.4|4121.4|0
1493074800000|2017-04-24 23:00:00|4173.95|4173.95|4203.18|4203.18|4212.7|4212.7|4167.26|4167.26|0
1493161200000|2017-04-25 23:00:00|4202.88|4202.88|4231.66|4231.66|4235.82|4235.82|4185.64|4185.64|0
1493247600000|2017-04-26 23:00:00|4247.64|4247.64|4228.77|4228.77|4255.44|4255.44|4213.81|4213.81|0
1493334000000|2017-04-27 23:00:00|4203.68|4203.68|4186.2|4186.2|4203.68|4203.68|4173.96|4173.96|0
1493679600000|2017-05-01 23:00:00|4186.12|4186.12|4179.74|4179.74|4200.52|4200.52|4172.37|4172.37|0
1493766000000|2017-05-02 23:00:00|4166.19|4166.19|4191.48|4191.48|4193.63|4193.63|4159.75|4159.75|0
1493852400000|2017-05-03 23:00:00|4267.68|4267.68|4277.28|4277.28|4295.25|4295.25|4257.19|4257.19|0
1493938800000|2017-05-04 23:00:00|4264.23|4264.23|4240.23|4240.23|4268.45|4268.45|4236.6|4236.6|0
1494198000000|2017-05-07 23:00:00|4248.13|4248.13|4229.96|4229.96|4272.11|4272.11|4229.12|4229.12|0
1494284400000|2017-05-08 23:00:00|4259.37|4259.37|4257.2|4257.2|4273.34|4273.34|4251.51|4251.51|0
1494370800000|2017-05-09 23:00:00|4264.6|4264.6|4302.2|4302.2|4307.17|4307.17|4253.24|4253.24|0
1494457200000|2017-05-10 23:00:00|4316.73|4316.73|4319.62|4319.62|4327.09|4327.09|4307.47|4307.47|0
1494543600000|2017-05-11 23:00:00|4318.65|4318.65|4302.76|4302.76|4324.36|4324.36|4292|4292|0
1494802800000|2017-05-14 23:00:00|4333.59|4333.59|4364.93|4364.93|4369.34|4369.34|4328.43|4328.43|0
1494889200000|2017-05-15 23:00:00|4365.44|4365.44|4385.84|4385.84|4402.24|4402.24|4359.34|4359.34|0
1494975600000|2017-05-16 23:00:00|4365.19|4365.19|4347.19|4347.19|4395.16|4395.16|4330.65|4330.65|0
1495062000000|2017-05-17 23:00:00|4327.05|4327.05|4306.61|4306.61|4332.23|4332.23|4252.39|4252.39|0
1495148400000|2017-05-18 23:00:00|4309.48|4309.48|4312.83|4312.83|4327.41|4327.41|4296.99|4296.99|0
1495407600000|2017-05-21 23:00:00|4333.33|4333.33|4322.67|4322.67|4356.56|4356.56|4317.95|4317.95|0
1495494000000|2017-05-22 23:00:00|4323.47|4323.47|4339.62|4339.62|4359.04|4359.04|4323.36|4323.36|0
1495580400000|2017-05-23 23:00:00|4326.72|4326.72|4346.43|4346.43|4365.07|4365.07|4325.92|4325.92|0
1495666800000|2017-05-24 23:00:00|4355.53|4355.53|4347.87|4347.87|4362.57|4362.57|4340.77|4340.77|0
1495753200000|2017-05-25 23:00:00|4340.98|4340.98|4343.55|4343.55|4352.8|4352.8|4317.09|4317.09|0
1496098800000|2017-05-29 23:00:00|4318.38|4318.38|4323.26|4323.26|4342.39|4342.39|4306.36|4306.36|0
1496185200000|2017-05-30 23:00:00|4338.12|4338.12|4329|4329|4390.34|4390.34|4321.74|4321.74|0
1496271600000|2017-05-31 23:00:00|4348.69|4348.69|4336.31|4336.31|4350.01|4350.01|4311.32|4311.32|0
1496358000000|2017-06-01 23:00:00|4364.59|4364.59|4322.91|4322.91|4392.78|4392.78|4320.12|4320.12|0
1496617200000|2017-06-04 23:00:00|4332.97|4332.97|4344.71|4344.71|4347.97|4347.97|4321.91|4321.91|0
1496703600000|2017-06-05 23:00:00|4342.89|4342.89|4341.17|4341.17|4362.27|4362.27|4333.52|4333.52|0
1496790000000|2017-06-06 23:00:00|4335.01|4335.01|4339.73|4339.73|4381.96|4381.96|4333.13|4333.13|0
1496876400000|2017-06-07 23:00:00|4353.19|4353.19|4358.7|4358.7|4372.72|4372.72|4333.2|4333.2|0
1496962800000|2017-06-08 23:00:00|4366.74|4366.74|4391.47|4391.47|4399.39|4399.39|4348.62|4348.62|0
1497222000000|2017-06-11 23:00:00|4372.72|4372.72|4357.36|4357.36|4377.94|4377.94|4347.56|4347.56|0
1497308400000|2017-06-12 23:00:00|4370.61|4370.61|4341.71|4341.71|4395.53|4395.53|4333.37|4333.37|0
1497394800000|2017-06-13 23:00:00|4345.74|4345.74|4309.39|4309.39|4359.8|4359.8|4302.41|4302.41|0
1497481200000|2017-06-14 23:00:00|4299.47|4299.47|4315.18|4315.18|4323.54|4323.54|4285.55|4285.55|0
1497567600000|2017-06-15 23:00:00|4324.06|4324.06|4316.93|4316.93|4339.4|4339.4|4301.19|4301.19|0
1497826800000|2017-06-18 23:00:00|4363.64|4363.64|4356.99|4356.99|4365.28|4365.28|4338|4338|0
1497913200000|2017-06-19 23:00:00|4340.3|4340.3|4314.01|4314.01|4350.68|4350.68|4312.64|4312.64|0
1497999600000|2017-06-20 23:00:00|4300.61|4300.61|4301.4|4301.4|4309.47|4309.47|4270.88|4270.88|0
1498086000000|2017-06-21 23:00:00|4266.33|4266.33|4265.21|4265.21|4276.47|4276.47|4249.42|4249.42|0
1498172400000|2017-06-22 23:00:00|4258.63|4258.63|4256.64|4256.64|4267.17|4267.17|4235.66|4235.66|0
1498431600000|2017-06-25 23:00:00|4273.36|4273.36|4292.2|4292.2|4317.43|4317.43|4265.81|4265.81|0
1498518000000|2017-06-26 23:00:00|4278.89|4278.89|4304.6|4304.6|4313.97|4313.97|4273.28|4273.28|0
1498604400000|2017-06-27 23:00:00|4288.96|4288.96|4298.24|4298.24|4315.15|4315.15|4276.48|4276.48|0
1498690800000|2017-06-28 23:00:00|4416.48|4416.48|4422.84|4422.84|4472.4|4472.4|4414.1|4414.1|0
1498777200000|2017-06-29 23:00:00|4414.96|4414.96|4373.39|4373.39|4425.18|4425.18|4373.13|4373.13|0
1499036400000|2017-07-02 23:00:00|4439.45|4439.45|4468.72|4468.72|4474.53|4474.53|4425.79|4425.79|0
1499122800000|2017-07-03 23:00:00|4437.93|4437.93|4446.91|4446.91|4465.62|4465.62|4436.86|4436.86|0
1499209200000|2017-07-04 23:00:00|4457.97|4457.97|4443.26|4443.26|4466.48|4466.48|4429.14|4429.14|0
1499295600000|2017-07-05 23:00:00|4434.33|4434.33|4477.25|4477.25|4490.19|4490.19|4430.04|4430.04|0
1499382000000|2017-07-06 23:00:00|4470.91|4470.91|4470.58|4470.58|4485.43|4485.43|4450.76|4450.76|0
1499641200000|2017-07-09 23:00:00|4514.87|4514.87|4518.76|4518.76|4530.38|4530.38|4489.59|4489.59|0
1499727600000|2017-07-10 23:00:00|4548.89|4548.89|4505.86|4505.86|4553.01|4553.01|4505.28|4505.28|0
1499814000000|2017-07-11 23:00:00|4523.32|4523.32|4529.4|4529.4|4559.09|4559.09|4516.16|4516.16|0
1499900400000|2017-07-12 23:00:00|4544.34|4544.34|4559.56|4559.56|4561.74|4561.74|4531.14|4531.14|0
1499986800000|2017-07-13 23:00:00|4549.45|4549.45|4489.43|4489.43|4551.93|4551.93|4488.4|4488.4|0
1500246000000|2017-07-16 23:00:00|4500.8|4500.8|4521.87|4521.87|4524.5|4524.5|4495.31|4495.31|0
1500332400000|2017-07-17 23:00:00|4504.63|4504.63|4487.85|4487.85|4528.12|4528.12|4479.19|4479.19|0
1500418800000|2017-07-18 23:00:00|4486.83|4486.83|4514.45|4514.45|4521.35|4521.35|4482.44|4482.44|0
1500505200000|2017-07-19 23:00:00|4529.69|4529.69|4550.11|4550.11|4563.81|4563.81|4519.48|4519.48|0
1500591600000|2017-07-20 23:00:00|4537.36|4537.36|4508.64|4508.64|4546.92|4546.92|4487.27|4487.27|0
1500850800000|2017-07-23 23:00:00|4505.92|4505.92|4498.75|4498.75|4515.55|4515.55|4494.79|4494.79|0
1500937200000|2017-07-24 23:00:00|4543.08|4543.08|4617.76|4617.76|4626.93|4626.93|4541.83|4541.83|0
1501023600000|2017-07-25 23:00:00|4614.22|4614.22|4602.99|4602.99|4614.6|4614.6|4594.1|4594.1|0
1501110000000|2017-07-26 23:00:00|4590.08|4590.08|4585.86|4585.86|4606.96|4606.96|4568.65|4568.65|0
1501196400000|2017-07-27 23:00:00|4565.15|4565.15|4516.11|4516.11|4582.14|4582.14|4514.52|4514.52|0
1501455600000|2017-07-30 23:00:00|4626.02|4626.02|4566.05|4566.05|4626.6|4626.6|4549.35|4549.35|0
1501542000000|2017-07-31 23:00:00|4588.06|4588.06|4599.14|4599.14|4624.96|4624.96|4579.81|4579.81|0
1501628400000|2017-08-01 23:00:00|4600|4600|4575.92|4575.92|4603.61|4603.61|4553.91|4553.91|0
1501714800000|2017-08-02 23:00:00|4536.36|4536.36|4585.63|4585.63|4590.12|4590.12|4536.35|4536.35|0
1501801200000|2017-08-03 23:00:00|4593.35|4593.35|4631.19|4631.19|4638.61|4638.61|4580.86|4580.86|0
1502060400000|2017-08-06 23:00:00|4624.17|4624.17|4613.46|4613.46|4630.22|4630.22|4608.31|4608.31|0
1502146800000|2017-08-07 23:00:00|4608.39|4608.39|4631.03|4631.03|4634.26|4634.26|4601.67|4601.67|0
1502233200000|2017-08-08 23:00:00|4596.3|4596.3|4595.51|4595.51|4609.84|4609.84|4563.95|4563.95|0
1502319600000|2017-08-09 23:00:00|4544.94|4544.94|4497.88|4497.88|4559.71|4559.71|4486.48|4486.48|0
1502406000000|2017-08-10 23:00:00|4442.96|4442.96|4423.23|4423.23|4464.54|4464.54|4420.85|4420.85|0
1502665200000|2017-08-13 23:00:00|4476|4476|4473.92|4473.92|4494.05|4494.05|4469.39|4469.39|0
1502751600000|2017-08-14 23:00:00|4484.2|4484.2|4488.22|4488.22|4502.3|4502.3|4460.39|4460.39|0
1502838000000|2017-08-15 23:00:00|4498.95|4498.95|4500.34|4500.34|4515.11|4515.11|4494.31|4494.31|0
1502924400000|2017-08-16 23:00:00|4460.85|4460.85|4435.39|4435.39|4469.28|4469.28|4419.12|4419.12|0
1503010800000|2017-08-17 23:00:00|4391.73|4391.73|4412.03|4412.03|4413.29|4413.29|4380.05|4380.05|0
1503270000000|2017-08-20 23:00:00|4392.05|4392.05|4401.46|4401.46|4406.01|4406.01|4378.16|4378.16|0
1503356400000|2017-08-21 23:00:00|4443.67|4443.67|4440.24|4440.24|4450.64|4450.64|4427.05|4427.05|0
1503442800000|2017-08-22 23:00:00|4437.37|4437.37|4446.36|4446.36|4470.33|4470.33|4432.94|4432.94|0
1503529200000|2017-08-23 23:00:00|4452.41|4452.41|4456.11|4456.11|4474.99|4474.99|4437.99|4437.99|0
1503615600000|2017-08-24 23:00:00|4473.66|4473.66|4459.02|4459.02|4481.95|4481.95|4457.77|4457.77|0
1503961200000|2017-08-28 23:00:00|4399.1|4399.1|4416.3|4416.3|4426.75|4426.75|4384.71|4384.71|0
1504047600000|2017-08-29 23:00:00|4454.71|4454.71|4446.59|4446.59|4468.86|4468.86|4431.79|4431.79|0
1504134000000|2017-08-30 23:00:00|4451.13|4451.13|4455.58|4455.58|4473.17|4473.17|4441.64|4441.64|0
1504220400000|2017-08-31 23:00:00|4455.86|4455.86|4458.48|4458.48|4463.63|4463.63|4439.3|4439.3|0
1504479600000|2017-09-03 23:00:00|4429.01|4429.01|4419.96|4419.96|4438.72|4438.72|4419.87|4419.87|0
1504566000000|2017-09-04 23:00:00|4423.05|4423.05|4368.46|4368.46|4431.44|4431.44|4360.74|4360.74|0
1504652400000|2017-09-05 23:00:00|4332.72|4332.72|4334.86|4334.86|4346.83|4346.83|4312.62|4312.62|0
1504738800000|2017-09-06 23:00:00|4303.04|4303.04|4303.6|4303.6|4345.69|4345.69|4300.38|4300.38|0
1504825200000|2017-09-07 23:00:00|4316.43|4316.43|4345.44|4345.44|4355.62|4355.62|4311.27|4311.27|0
1505084400000|2017-09-10 23:00:00|4359.81|4359.81|4362.72|4362.72|4369.71|4369.71|4330.29|4330.29|0
1505170800000|2017-09-11 23:00:00|4376.5|4376.5|4405.5|4405.5|4409.72|4409.72|4371.72|4371.72|0
1505257200000|2017-09-12 23:00:00|4375.86|4375.86|4397.01|4397.01|4411.9|4411.9|4352.65|4352.65|0
1505343600000|2017-09-13 23:00:00|4384.37|4384.37|4371.6|4371.6|4396.4|4396.4|4354.35|4354.35|0
1505430000000|2017-09-14 23:00:00|4339.2|4339.2|4294.82|4294.82|4344.55|4344.55|4286.26|4286.26|0
1505689200000|2017-09-17 23:00:00|4328.06|4328.06|4337.13|4337.13|4341.46|4341.46|4319.61|4319.61|0
1505775600000|2017-09-18 23:00:00|4361.41|4361.41|4373.08|4373.08|4376.39|4376.39|4352.08|4352.08|0
1505862000000|2017-09-19 23:00:00|4364.36|4364.36|4343.88|4343.88|4373.79|4373.79|4332.51|4332.51|0
1505948400000|2017-09-20 23:00:00|4383.1|4383.1|4385.84|4385.84|4408.42|4408.42|4378.15|4378.15|0
1506034800000|2017-09-21 23:00:00|4354.74|4354.74|4385.64|4385.64|4398.34|4398.34|4346.66|4346.66|0
1506294000000|2017-09-24 23:00:00|4356.93|4356.93|4356.03|4356.03|4375.77|4375.77|4343.69|4343.69|0
1506380400000|2017-09-25 23:00:00|4339.29|4339.29|4321.51|4321.51|4362.03|4362.03|4319.49|4319.49|0
1506466800000|2017-09-26 23:00:00|4371.4|4371.4|4404.78|4404.78|4426.84|4426.84|4370.33|4370.33|0
1506553200000|2017-09-27 23:00:00|4447.6|4447.6|4420.48|4420.48|4454.51|4454.51|4391.05|4391.05|0
1506639600000|2017-09-28 23:00:00|4416.8|4416.8|4449.17|4449.17|4467.4|4467.4|4414.54|4414.54|0
1506898800000|2017-10-01 23:00:00|4458.83|4458.83|4456.83|4456.83|4464.13|4464.13|4439.65|4439.65|0
1506985200000|2017-10-02 23:00:00|4475.72|4475.72|4501.56|4501.56|4503.19|4503.19|4470.44|4470.44|0
1507071600000|2017-10-03 23:00:00|4505.86|4505.86|4503.99|4503.99|4522.99|4522.99|4494.65|4494.65|0
1507158000000|2017-10-04 23:00:00|4503.31|4503.31|4515.72|4515.72|4518.73|4518.73|4475.66|4475.66|0
1507244400000|2017-10-05 23:00:00|4515.11|4515.11|4517.02|4517.02|4520.22|4520.22|4495.08|4495.08|0
1507503600000|2017-10-08 23:00:00|4514.38|4514.38|4501.43|4501.43|4519.6|4519.6|4496.01|4496.01|0
1507590000000|2017-10-09 23:00:00|4555.9|4555.9|4547.81|4547.81|4558.48|4558.48|4530.75|4530.75|0
1507676400000|2017-10-10 23:00:00|4543.58|4543.58|4513.31|4513.31|4543.58|4543.58|4493.85|4493.85|0
1507762800000|2017-10-11 23:00:00|4486.34|4486.34|4482.4|4482.4|4498.15|4498.15|4476.5|4476.5|0
1507849200000|2017-10-12 23:00:00|4454.76|4454.76|4460.51|4460.51|4475.45|4475.45|4436.7|4436.7|0
1508108400000|2017-10-15 23:00:00|4447.62|4447.62|4453.31|4453.31|4459.3|4459.3|4432.25|4432.25|0
1508194800000|2017-10-16 23:00:00|4465.6|4465.6|4474.61|4474.61|4486.27|4486.27|4452.45|4452.45|0
1508281200000|2017-10-17 23:00:00|4475.27|4475.27|4501.98|4501.98|4506.06|4506.06|4469.18|4469.18|0
1508367600000|2017-10-18 23:00:00|4480.46|4480.46|4475.41|4475.41|4490.83|4490.83|4446.89|4446.89|0
1508454000000|2017-10-19 23:00:00|4513.62|4513.62|4517.16|4517.16|4529.42|4529.42|4502.96|4502.96|0
1508713200000|2017-10-22 23:00:00|4501.95|4501.95|4495.65|4495.65|4504.39|4504.39|4481.83|4481.83|0
1508799600000|2017-10-23 23:00:00|4495.78|4495.78|4536.18|4536.18|4538.88|4538.88|4495.75|4495.75|0
1508886000000|2017-10-24 23:00:00|4516.81|4516.81|4502.31|4502.31|4539.51|4539.51|4489.19|4489.19|0
1508972400000|2017-10-25 23:00:00|4482.42|4482.42|4489.8|4489.8|4500.78|4500.78|4469.96|4469.96|0
1509058800000|2017-10-26 23:00:00|4518.57|4518.57|4503.91|4503.91|4533.76|4533.76|4493.25|4493.25|0
1509321600000|2017-10-30 00:00:00|4490|4490|4442.14|4442.14|4495.58|4495.58|4438.91|4438.91|0
1509408000000|2017-10-31 00:00:00|4447.58|4447.58|4456.11|4456.11|4460.86|4460.86|4437.25|4437.25|0
1509494400000|2017-11-01 00:00:00|4471.15|4471.15|4423.21|4423.21|4472.61|4472.61|4413.46|4413.46|0
1509580800000|2017-11-02 00:00:00|4420.5|4420.5|4440.84|4440.84|4445.24|4445.24|4407.06|4407.06|0
1509667200000|2017-11-03 00:00:00|4439.84|4439.84|4428.27|4428.27|4442.44|4442.44|4419.04|4419.04|0
1509926400000|2017-11-06 00:00:00|4414.29|4414.29|4404.37|4404.37|4422.07|4422.07|4399.21|4399.21|0
1510012800000|2017-11-07 00:00:00|4422.69|4422.69|4402.88|4402.88|4422.71|4422.71|4395.66|4395.66|0
1510099200000|2017-11-08 00:00:00|4389.04|4389.04|4413.82|4413.82|4416.69|4416.69|4382.97|4382.97|0
1510185600000|2017-11-09 00:00:00|4413.56|4413.56|4422.07|4422.07|4451.87|4451.87|4412.45|4412.45|0
1510272000000|2017-11-10 00:00:00|4422.15|4422.15|4419.39|4419.39|4426.55|4426.55|4403.85|4403.85|0
1510531200000|2017-11-13 00:00:00|4397.19|4397.19|4386.98|4386.98|4397.71|4397.71|4375.84|4375.84|0
1510617600000|2017-11-14 00:00:00|4393.28|4393.28|4397.19|4397.19|4403.7|4403.7|4381.81|4381.81|0
1510704000000|2017-11-15 00:00:00|4370.57|4370.57|4396.53|4396.53|4399.84|4399.84|4361.21|4361.21|0
1510790400000|2017-11-16 00:00:00|4397.82|4397.82|4395.67|4395.67|4412.09|4412.09|4379.51|4379.51|0
1510876800000|2017-11-17 00:00:00|4386.22|4386.22|4386.46|4386.46|4396.5|4396.5|4369.83|4369.83|0
1511136000000|2017-11-20 00:00:00|4374.25|4374.25|4388.05|4388.05|4403.37|4403.37|4364.69|4364.69|0
1511222400000|2017-11-21 00:00:00|4386.13|4386.13|4388.39|4388.39|4403.93|4403.93|4370.33|4370.33|0
1511308800000|2017-11-22 00:00:00|4434.28|4434.28|4429.11|4429.11|4455.86|4455.86|4424.77|4424.77|0
1511395200000|2017-11-23 00:00:00|4397.3|4397.3|4398.4|4398.4|4417.05|4417.05|4396.98|4396.98|0
1511481600000|2017-11-24 00:00:00|4410.84|4410.84|4420.49|4420.49|4425.99|4425.99|4402.17|4402.17|0
1511740800000|2017-11-27 00:00:00|4416.2|4416.2|4404.68|4404.68|4434.22|4434.22|4393.42|4393.42|0
1511827200000|2017-11-28 00:00:00|4411.98|4411.98|4433.82|4433.82|4436.85|4436.85|4386.84|4386.84|0
1511913600000|2017-11-29 00:00:00|4456.98|4456.98|4479.65|4479.65|4493.18|4493.18|4450.73|4450.73|0
1512000000000|2017-11-30 00:00:00|4448.12|4448.12|4436.48|4436.48|4497.32|4497.32|4431.72|4431.72|0
1512086400000|2017-12-01 00:00:00|4414.52|4414.52|4377.42|4377.42|4429.95|4429.95|4375.99|4375.99|0
1512345600000|2017-12-04 00:00:00|4428.86|4428.86|4419.06|4419.06|4435.11|4435.11|4402.39|4402.39|0
1512432000000|2017-12-05 00:00:00|4432.31|4432.31|4411.91|4411.91|4435.44|4435.44|4390.62|4390.62|0
1512518400000|2017-12-06 00:00:00|4380.07|4380.07|4380.85|4380.85|4394.31|4394.31|4375.68|4375.68|0
1512604800000|2017-12-07 00:00:00|4384.74|4384.74|4381.12|4381.12|4397.35|4397.35|4365.58|4365.58|0
1512691200000|2017-12-08 00:00:00|4412.22|4412.22|4458.68|4458.68|4472.11|4472.11|4412.22|4412.22|0
1512950400000|2017-12-11 00:00:00|4515.82|4515.82|4520.63|4520.63|4534.62|4534.62|4507.88|4507.88|0
1513036800000|2017-12-12 00:00:00|4515.63|4515.63|4559.39|4559.39|4559.82|4559.82|4505.18|4505.18|0
1513123200000|2017-12-13 00:00:00|4599.83|4599.83|4616.46|4616.46|4626.77|4626.77|4595.54|4595.54|0
1513209600000|2017-12-14 00:00:00|4558.19|4558.19|4559.6|4559.6|4576.43|4576.43|4549.91|4549.91|0
1513296000000|2017-12-15 00:00:00|4511.82|4511.82|4531.79|4531.79|4534.63|4534.63|4507.71|4507.71|0
1513555200000|2017-12-18 00:00:00|4558.33|4558.33|4553.12|4553.12|4567.52|4567.52|4534.63|4534.63|0
1513641600000|2017-12-19 00:00:00|4564.72|4564.72|4566.83|4566.83|4584.28|4584.28|4560.75|4560.75|0
1513728000000|2017-12-20 00:00:00|4571.51|4571.51|4563.03|4563.03|4583.8|4583.8|4545.99|4545.99|0
1513814400000|2017-12-21 00:00:00|4558.43|4558.43|4603.9|4603.9|4612.17|4612.17|4552.56|4552.56|0
1513900800000|2017-12-22 00:00:00|4583.13|4583.13|4580.89|4580.89|4603.63|4603.63|4578.63|4578.63|0
1514332800000|2017-12-27 00:00:00|4589.35|4589.35|4592.63|4592.63|4602.91|4602.91|4577.62|4577.62|0
1514419200000|2017-12-28 00:00:00|4596.32|4596.32|4593.87|4593.87|4597.59|4597.59|4582.01|4582.01|0
1514505600000|2017-12-29 00:00:00|4587.75|4587.75|4618.24|4618.24|4618.9|4618.9|4583.74|4583.74|0
1514851200000|2018-01-02 00:00:00|4640.64|4640.64|4602.02|4602.02|4656.68|4656.68|4593.09|4593.09|0
1514937600000|2018-01-03 00:00:00|4582.47|4582.47|4600.65|4600.65|4612.12|4612.12|4571.79|4571.79|0
1515024000000|2018-01-04 00:00:00|4596.37|4596.37|4624.87|4624.87|4633.18|4633.18|4593.57|4593.57|0
1515110400000|2018-01-05 00:00:00|4622.98|4622.98|4591.64|4591.64|4632.54|4632.54|4585.15|4585.15|0
1515369600000|2018-01-08 00:00:00|4590.1|4590.1|4584.02|4584.02|4611.81|4611.81|4578.65|4578.65|0
1515456000000|2018-01-09 00:00:00|4609.05|4609.05|4617.85|4617.85|4625.36|4625.36|4593.42|4593.42|0
1515542400000|2018-01-10 00:00:00|4664.87|4664.87|4744.93|4744.93|4754.94|4754.94|4661.86|4661.86|0
1515628800000|2018-01-11 00:00:00|4736.61|4736.61|4752.71|4752.71|4759.4|4759.4|4712.66|4712.66|0
1515715200000|2018-01-12 00:00:00|4736.48|4736.48|4742.02|4742.02|4753.75|4753.75|4722.72|4722.72|0
1515974400000|2018-01-15 00:00:00|4717.55|4717.55|4711.14|4711.14|4729.07|4729.07|4709.01|4709.01|0
1516060800000|2018-01-16 00:00:00|4719.91|4719.91|4744.09|4744.09|4755.21|4755.21|4708.27|4708.27|0
1516147200000|2018-01-17 00:00:00|4731.5|4731.5|4744.12|4744.12|4758.15|4758.15|4720.71|4720.71|0
1516233600000|2018-01-18 00:00:00|4739.97|4739.97|4736.87|4736.87|4743.75|4743.75|4714.56|4714.56|0
1516320000000|2018-01-19 00:00:00|4719.19|4719.19|4752.42|4752.42|4757.13|4757.13|4713.2|4713.2|0
1516579200000|2018-01-22 00:00:00|4729.76|4729.76|4764.35|4764.35|4775.9|4775.9|4728.13|4728.13|0
1516665600000|2018-01-23 00:00:00|4769.65|4769.65|4773.21|4773.21|4788.66|4788.66|4762.78|4762.78|0
1516752000000|2018-01-24 00:00:00|4772.25|4772.25|4735.31|4735.31|4778.25|4778.25|4733.21|4733.21|0
1516838400000|2018-01-25 00:00:00|4725.07|4725.07|4714.83|4714.83|4734.77|4734.77|4706.17|4706.17|0
1516924800000|2018-01-26 00:00:00|4726.8|4726.8|4735.13|4735.13|4758.22|4758.22|4716.12|4716.12|0
1517184000000|2018-01-29 00:00:00|4742.12|4742.12|4727.53|4727.53|4743.83|4743.83|4714.54|4714.54|0
1517270400000|2018-01-30 00:00:00|4713.13|4713.13|4648.02|4648.02|4713.13|4713.13|4633.64|4633.64|0
1517356800000|2018-01-31 00:00:00|4633.22|4633.22|4594.76|4594.76|4644.42|4644.42|4592.34|4592.34|0
1517443200000|2018-02-01 00:00:00|4628.73|4628.73|4586.32|4586.32|4643.7|4643.7|4580.76|4580.76|0
1517529600000|2018-02-02 00:00:00|4584.02|4584.02|4569.17|4569.17|4591.07|4591.07|4557.05|4557.05|0
1517788800000|2018-02-05 00:00:00|4546.97|4546.97|4550.78|4550.78|4573.32|4573.32|4522.23|4522.23|0
1517875200000|2018-02-06 00:00:00|4446.97|4446.97|4424.23|4424.23|4496.68|4496.68|4398.16|4398.16|0
1517961600000|2018-02-07 00:00:00|4437.62|4437.62|4498.52|4498.52|4521.56|4521.56|4417.91|4417.91|0
1518048000000|2018-02-08 00:00:00|4498.34|4498.34|4477.74|4477.74|4529.49|4529.49|4467.44|4467.44|0
1518134400000|2018-02-09 00:00:00|4458.44|4458.44|4443.57|4443.57|4486.33|4486.33|4431.07|4431.07|0
1518393600000|2018-02-12 00:00:00|4498.03|4498.03|4465.25|4465.25|4509.7|4509.7|4444.46|4444.46|0
1518480000000|2018-02-13 00:00:00|4466.46|4466.46|4470.53|4470.53|4488.91|4488.91|4452.92|4452.92|0
1518566400000|2018-02-14 00:00:00|4525.87|4525.87|4532.06|4532.06|4540.33|4540.33|4498.24|4498.24|0
1518652800000|2018-02-15 00:00:00|4571.76|4571.76|4558.58|4558.58|4603.6|4603.6|4541.25|4541.25|0
1518739200000|2018-02-16 00:00:00|4573.35|4573.35|4595.68|4595.68|4605.22|4605.22|4572.56|4572.56|0
1518998400000|2018-02-19 00:00:00|4610.55|4610.55|4604.81|4604.81|4626.91|4626.91|4599.53|4599.53|0
1519084800000|2018-02-20 00:00:00|4535.1|4535.1|4520.54|4520.54|4535.69|4535.69|4483.1|4483.1|0
1519171200000|2018-02-21 00:00:00|4551.36|4551.36|4595.57|4595.57|4606.78|4606.78|4539.26|4539.26|0
1519257600000|2018-02-22 00:00:00|4566.85|4566.85|4556.27|4556.27|4575.61|4575.61|4521.61|4521.61|0
1519344000000|2018-02-23 00:00:00|4533.97|4533.97|4511.98|4511.98|4534.42|4534.42|4504.38|4504.38|0
1519603200000|2018-02-26 00:00:00|4519.89|4519.89|4514.45|4514.45|4522.71|4522.71|4496.1|4496.1|0
1519689600000|2018-02-27 00:00:00|4511.78|4511.78|4517.76|4517.76|4533.28|4533.28|4484.41|4484.41|0
1519776000000|2018-02-28 00:00:00|4492.78|4492.78|4503.54|4503.54|4539.55|4539.55|4490.64|4490.64|0
1519862400000|2018-03-01 00:00:00|4495.97|4495.97|4479.88|4479.88|4499.15|4499.15|4470.5|4470.5|0
1519948800000|2018-03-02 00:00:00|4461.31|4461.31|4400.46|4400.46|4468.28|4468.28|4391.84|4391.84|0
1520208000000|2018-03-05 00:00:00|4395.59|4395.59|4393.34|4393.34|4408.87|4408.87|4361.37|4361.37|0
1520294400000|2018-03-06 00:00:00|4433.28|4433.28|4404.95|4404.95|4442.97|4442.97|4402.66|4402.66|0
1520380800000|2018-03-07 00:00:00|4381.74|4381.74|4404.86|4404.86|4416.02|4416.02|4381.65|4381.65|0
1520467200000|2018-03-08 00:00:00|4406.47|4406.47|4421.4|4421.4|4426.78|4426.78|4394.59|4394.59|0
1520553600000|2018-03-09 00:00:00|4424.57|4424.57|4421.2|4421.2|4428.25|4428.25|4406.28|4406.28|0
1520812800000|2018-03-12 00:00:00|4443.2|4443.2|4428.93|4428.93|4445.35|4445.35|4421.43|4421.43|0
1520899200000|2018-03-13 00:00:00|4427.58|4427.58|4383.45|4383.45|4436.47|4436.47|4377.24|4377.24|0
1520985600000|2018-03-14 00:00:00|4369.36|4369.36|4350.8|4350.8|4375.88|4375.88|4341.53|4341.53|0
1521072000000|2018-03-15 00:00:00|4364.5|4364.5|4375.62|4375.62|4388.09|4388.09|4349.75|4349.75|0
1521158400000|2018-03-16 00:00:00|4391.14|4391.14|4412.84|4412.84|4432.6|4432.6|4390.34|4390.34|0
1521417600000|2018-03-19 00:00:00|4419.06|4419.06|4384.28|4384.28|4424.16|4424.16|4379.79|4379.79|0
1521504000000|2018-03-20 00:00:00|4402.31|4402.31|4416.93|4416.93|4425.93|4425.93|4398.14|4398.14|0
1521590400000|2018-03-21 00:00:00|4396.48|4396.48|4367.49|4367.49|4404.34|4404.34|4347.49|4347.49|0
1521676800000|2018-03-22 00:00:00|4322.95|4322.95|4270.99|4270.99|4340.93|4340.93|4251.12|4251.12|0
1521763200000|2018-03-23 00:00:00|4229.24|4229.24|4202.26|4202.26|4233.05|4233.05|4184.61|4184.61|0
1522018800000|2018-03-25 23:00:00|4224.75|4224.75|4194.38|4194.38|4236.05|4236.05|4180.93|4180.93|0
1522105200000|2018-03-26 23:00:00|4237.22|4237.22|4227.85|4227.85|4272.08|4272.08|4219.22|4219.22|0
1522191600000|2018-03-27 23:00:00|4196.85|4196.85|4205.93|4205.93|4214.98|4214.98|4157.43|4157.43|0
1522278000000|2018-03-28 23:00:00|4236|4236|4211.82|4211.82|4236.81|4236.81|4195.57|4195.57|0
1522710000000|2018-04-02 23:00:00|4190.66|4190.66|4204.38|4204.38|4216.12|4216.12|4179.56|4179.56|0
1522796400000|2018-04-03 23:00:00|4181.81|4181.81|4192.07|4192.07|4197.07|4197.07|4117.33|4117.33|0
1522882800000|2018-04-04 23:00:00|4260.68|4260.68|4266.87|4266.87|4269.13|4269.13|4225.74|4225.74|0
1522969200000|2018-04-05 23:00:00|4243.58|4243.58|4222.32|4222.32|4251.69|4251.69|4216.12|4216.12|0
1523228400000|2018-04-08 23:00:00|4253.29|4253.29|4250.33|4250.33|4267.04|4267.04|4223.8|4223.8|0
1523314800000|2018-04-09 23:00:00|4272.54|4272.54|4287.83|4287.83|4290|4290|4258.39|4258.39|0
1523401200000|2018-04-10 23:00:00|4287.53|4287.53|4299.12|4299.12|4313.43|4313.43|4286.19|4286.19|0
1523487600000|2018-04-11 23:00:00|4299.25|4299.25|4330.76|4330.76|4333.55|4333.55|4299.02|4299.02|0
1523574000000|2018-04-12 23:00:00|4334.52|4334.52|4340.49|4340.49|4374.61|4374.61|4324.65|4324.65|0
1523833200000|2018-04-15 23:00:00|4327.1|4327.1|4291.34|4291.34|4333.61|4333.61|4276.25|4276.25|0
1523919600000|2018-04-16 23:00:00|4276.69|4276.69|4303.31|4303.31|4314.22|4314.22|4273.61|4273.61|0
1524006000000|2018-04-17 23:00:00|4290.23|4290.23|4310.08|4310.08|4316.55|4316.55|4287.66|4287.66|0
1524092400000|2018-04-18 23:00:00|4306.99|4306.99|4349.35|4349.35|4351.97|4351.97|4306.99|4306.99|0
1524178800000|2018-04-19 23:00:00|4394.26|4394.26|4386.38|4386.38|4396.65|4396.65|4372.09|4372.09|0
1524438000000|2018-04-22 23:00:00|4393.59|4393.59|4433.02|4433.02|4434.24|4434.24|4388.55|4388.55|0
1524524400000|2018-04-23 23:00:00|4442.76|4442.76|4436.59|4436.59|4450.86|4450.86|4418.36|4418.36|0
1524610800000|2018-04-24 23:00:00|4411.25|4411.25|4405.68|4405.68|4424.34|4424.34|4373.95|4373.95|0
1524697200000|2018-04-25 23:00:00|4369.35|4369.35|4385.88|4385.88|4411.24|4411.24|4361.12|4361.12|0
1524783600000|2018-04-26 23:00:00|4389.58|4389.58|4420.28|4420.28|4421.05|4421.05|4377.57|4377.57|0
1525042800000|2018-04-29 23:00:00|4446.1|4446.1|4433.03|4433.03|4463.06|4463.06|4432.33|4432.33|0
1525129200000|2018-04-30 23:00:00|4444.08|4444.08|4439.05|4439.05|4458.94|4458.94|4428.91|4428.91|0
1525215600000|2018-05-01 23:00:00|4455.7|4455.7|4448.1|4448.1|4465.72|4465.72|4425.34|4425.34|0
1525302000000|2018-05-02 23:00:00|4438.48|4438.48|4402.35|4402.35|4456.24|4456.24|4390.84|4390.84|0
1525388400000|2018-05-03 23:00:00|4343.55|4343.55|4393.48|4393.48|4395.69|4395.69|4320.94|4320.94|0
1525734000000|2018-05-07 23:00:00|4414.9|4414.9|4394.62|4394.62|4430.31|4430.31|4370.21|4370.21|0
1525820400000|2018-05-08 23:00:00|4428.39|4428.39|4449.06|4449.06|4450.98|4450.98|4415.44|4415.44|0
1525906800000|2018-05-09 23:00:00|4493.78|4493.78|4508.06|4508.06|4509.83|4509.83|4451.82|4451.82|0
1525993200000|2018-05-10 23:00:00|4507.71|4507.71|4541.95|4541.95|4546.31|4546.31|4504.66|4504.66|0
1526252400000|2018-05-13 23:00:00|4543.14|4543.14|4511.62|4511.62|4552.09|4552.09|4505.38|4505.38|0
1526338800000|2018-05-14 23:00:00|4526.59|4526.59|4535.5|4535.5|4542.63|4542.63|4514.27|4514.27|0
1526425200000|2018-05-15 23:00:00|4527.41|4527.41|4517.47|4517.47|4529.91|4529.91|4499.33|4499.33|0
1526511600000|2018-05-16 23:00:00|4476.29|4476.29|4484.3|4484.3|4489.95|4489.95|4456.53|4456.53|0
1526598000000|2018-05-17 23:00:00|4485.85|4485.85|4481.5|4481.5|4500.93|4500.93|4467.72|4467.72|0
1526857200000|2018-05-20 23:00:00|4512.89|4512.89|4525.93|4525.93|4530.89|4530.89|4495.65|4495.65|0
1526943600000|2018-05-21 23:00:00|4541.65|4541.65|4576.49|4576.49|4580.5|4580.5|4534.78|4534.78|0
1527030000000|2018-05-22 23:00:00|4553.21|4553.21|4521.88|4521.88|4563.22|4563.22|4502.49|4502.49|0
1527116400000|2018-05-23 23:00:00|4515.97|4515.97|4479.74|4479.74|4524.09|4524.09|4456.25|4456.25|0
1527202800000|2018-05-24 23:00:00|4476.68|4476.68|4478.44|4478.44|4500.09|4500.09|4443|4443|0
1527548400000|2018-05-28 23:00:00|4445.66|4445.66|4391.63|4391.63|4447.08|4447.08|4375.1|4375.1|0
1527634800000|2018-05-29 23:00:00|4350.55|4350.55|4380.73|4380.73|4384.85|4384.85|4341.72|4341.72|0
1527721200000|2018-05-30 23:00:00|4404.69|4404.69|4376.19|4376.19|4415.74|4415.74|4347|4347|0
1527807600000|2018-05-31 23:00:00|4391.88|4391.88|4392.57|4392.57|4428.58|4428.58|4388.78|4388.78|0
1528066800000|2018-06-03 23:00:00|4431.88|4431.88|4431.6|4431.6|4446.02|4446.02|4415.93|4415.93|0
1528153200000|2018-06-04 23:00:00|4402.1|4402.1|4359.87|4359.87|4415.5|4415.5|4358.6|4358.6|0
1528239600000|2018-06-05 23:00:00|4372.81|4372.81|4413.05|4413.05|4413.96|4413.96|4361.47|4361.47|0
1528326000000|2018-06-06 23:00:00|4412.42|4412.42|4418.94|4418.94|4438.25|4438.25|4399.1|4399.1|0
1528412400000|2018-06-07 23:00:00|4412.96|4412.96|4383.41|4383.41|4412.96|4412.96|4365.27|4365.27|0
1528671600000|2018-06-10 23:00:00|4383.07|4383.07|4399.76|4399.76|4415.96|4415.96|4373.94|4373.94|0
1528758000000|2018-06-11 23:00:00|4398.64|4398.64|4402.94|4402.94|4419.33|4419.33|4392.62|4392.62|0
1528844400000|2018-06-12 23:00:00|4399.89|4399.89|4393.42|4393.42|4420.21|4420.21|4386.57|4386.57|0
1528930800000|2018-06-13 23:00:00|4384.89|4384.89|4422.75|4422.75|4429.4|4429.4|4350.76|4350.76|0
1529017200000|2018-06-14 23:00:00|4408.24|4408.24|4324.61|4324.61|4422.38|4422.38|4322.24|4322.24|0
1529276400000|2018-06-17 23:00:00|4323.63|4323.63|4323.3|4323.3|4348.13|4348.13|4304.56|4304.56|0
1529362800000|2018-06-18 23:00:00|4303.75|4303.75|4314.18|4314.18|4326.72|4326.72|4264.35|4264.35|0
1529449200000|2018-06-19 23:00:00|4320.88|4320.88|4341.82|4341.82|4380.3|4380.3|4320.88|4320.88|0
1529535600000|2018-06-20 23:00:00|4332.59|4332.59|4253.25|4253.25|4340.05|4340.05|4247.65|4247.65|0
1529622000000|2018-06-21 23:00:00|4251.46|4251.46|4323.83|4323.83|4329.63|4329.63|4251.46|4251.46|0
1529881200000|2018-06-24 23:00:00|4276.54|4276.54|4228.03|4228.03|4278.29|4278.29|4227.87|4227.87|0
1529967600000|2018-06-25 23:00:00|4255.66|4255.66|4253.79|4253.79|4255.66|4255.66|4221.84|4221.84|0
1530054000000|2018-06-26 23:00:00|4244.39|4244.39|4249.62|4249.62|4261.39|4261.39|4198.03|4198.03|0
1530140400000|2018-06-27 23:00:00|4221.56|4221.56|4260.75|4260.75|4272.79|4272.79|4220.9|4220.9|0
1530226800000|2018-06-28 23:00:00|4300.29|4300.29|4285.35|4285.35|4317.15|4317.15|4274.03|4274.03|0
1530486000000|2018-07-01 23:00:00|4219.67|4219.67|4214.2|4214.2|4227.35|4227.35|4203.41|4203.41|0
1530572400000|2018-07-02 23:00:00|4211.05|4211.05|4219.61|4219.61|4236.02|4236.02|4197.49|4197.49|0
1530658800000|2018-07-03 23:00:00|4212.05|4212.05|4210.86|4210.86|4232.65|4232.65|4204.32|4204.32|0
1530745200000|2018-07-04 23:00:00|4218.52|4218.52|4238.35|4238.35|4258.5|4258.5|4216.91|4216.91|0
1530831600000|2018-07-05 23:00:00|4228.49|4228.49|4225.98|4225.98|4229.22|4229.22|4188.29|4188.29|0
1531090800000|2018-07-08 23:00:00|4242.58|4242.58|4286.23|4286.23|4288.83|4288.83|4229.28|4229.28|0
1531177200000|2018-07-09 23:00:00|4289.97|4289.97|4248.58|4248.58|4295.95|4295.95|4236.86|4236.86|0
1531263600000|2018-07-10 23:00:00|4201.22|4201.22|4219.21|4219.21|4234.28|4234.28|4187.42|4187.42|0
1531350000000|2018-07-11 23:00:00|4223.29|4223.29|4256.61|4256.61|4266.87|4266.87|4213.02|4213.02|0
1531436400000|2018-07-12 23:00:00|4272.1|4272.1|4248.69|4248.69|4285.87|4285.87|4244.94|4244.94|0
1531695600000|2018-07-15 23:00:00|4250.13|4250.13|4246.35|4246.35|4280.92|4280.92|4218.86|4218.86|0
1531782000000|2018-07-16 23:00:00|4245.84|4245.84|4241.92|4241.92|4259.32|4259.32|4223.34|4223.34|0
1531868400000|2018-07-17 23:00:00|4241.04|4241.04|4276.36|4276.36|4280.47|4280.47|4228.51|4228.51|0
1531954800000|2018-07-18 23:00:00|4287.58|4287.58|4273.77|4273.77|4298.91|4298.91|4265.48|4265.48|0
1532041200000|2018-07-19 23:00:00|4243.96|4243.96|4263.61|4263.61|4268.09|4268.09|4229.9|4229.9|0
1532300400000|2018-07-22 23:00:00|4246.9|4246.9|4279.56|4279.56|4285.29|4285.29|4235.53|4235.53|0
1532386800000|2018-07-23 23:00:00|4302.05|4302.05|4357.58|4357.58|4374.61|4374.61|4301.89|4301.89|0
1532473200000|2018-07-24 23:00:00|4345.41|4345.41|4304.61|4304.61|4349.06|4349.06|4290.38|4290.38|0
1532559600000|2018-07-25 23:00:00|4308.89|4308.89|4325.64|4325.64|4329.42|4329.42|4298.25|4298.25|0
1532646000000|2018-07-26 23:00:00|4342.72|4342.72|4338.45|4338.45|4352.61|4352.61|4330.48|4330.48|0
1532905200000|2018-07-29 23:00:00|4319.17|4319.17|4330.71|4330.71|4339.71|4339.71|4317.84|4317.84|0
1532991600000|2018-07-30 23:00:00|4317.95|4317.95|4361.27|4361.27|4377.26|4377.26|4312.94|4312.94|0
1533078000000|2018-07-31 23:00:00|4340.57|4340.57|4300.04|4300.04|4342.94|4342.94|4289.4|4289.4|0
1533164400000|2018-08-01 23:00:00|4284.05|4284.05|4233.43|4233.43|4284.55|4284.55|4217|4217|0
1533250800000|2018-08-02 23:00:00|4253.71|4253.71|4287.09|4287.09|4303.45|4303.45|4252.99|4252.99|0
1533510000000|2018-08-05 23:00:00|4259.17|4259.17|4255.86|4255.86|4272.01|4272.01|4246.11|4246.11|0
1533596400000|2018-08-06 23:00:00|4274.78|4274.78|4286.97|4286.97|4304.28|4304.28|4265.23|4265.23|0
1533682800000|2018-08-07 23:00:00|4282.11|4282.11|4328.15|4328.15|4328.91|4328.91|4275.04|4275.04|0
1533769200000|2018-08-08 23:00:00|4312.33|4312.33|4324.81|4324.81|4328.68|4328.68|4307.36|4307.36|0
1533855600000|2018-08-09 23:00:00|4301.72|4301.72|4283.72|4283.72|4314.81|4314.81|4263.01|4263.01|0
1534114800000|2018-08-12 23:00:00|4265.94|4265.94|4249.2|4249.2|4271.85|4271.85|4238.42|4238.42|0
1534201200000|2018-08-13 23:00:00|4254.02|4254.02|4234.61|4234.61|4261.77|4261.77|4216.89|4216.89|0
1534287600000|2018-08-14 23:00:00|4238.61|4238.61|4162.95|4162.95|4243.5|4243.5|4159.73|4159.73|0
1534374000000|2018-08-15 23:00:00|4138.16|4138.16|4170.56|4170.56|4181.05|4181.05|4135.38|4135.38|0
1534460400000|2018-08-16 23:00:00|4155.67|4155.67|4144.27|4144.27|4174.27|4174.27|4125.72|4125.72|0
1534719600000|2018-08-19 23:00:00|4172.08|4172.08|4164.63|4164.63|4193.7|4193.7|4153.99|4153.99|0
1534806000000|2018-08-20 23:00:00|4155.63|4155.63|4151.3|4151.3|4158.63|4158.63|4136.72|4136.72|0
1534892400000|2018-08-21 23:00:00|4138.45|4138.45|4146.75|4146.75|4163.37|4163.37|4134.09|4134.09|0
1534978800000|2018-08-22 23:00:00|4134.86|4134.86|4129.07|4129.07|4142.1|4142.1|4114.34|4114.34|0
1535065200000|2018-08-23 23:00:00|4122.97|4122.97|4123.69|4123.69|4137.34|4137.34|4116.5|4116.5|0
1535410800000|2018-08-27 23:00:00|4157.95|4157.95|4145.33|4145.33|4161.11|4161.11|4119.72|4119.72|0
1535497200000|2018-08-28 23:00:00|4146.03|4146.03|4106.94|4106.94|4147.46|4147.46|4090.49|4090.49|0
1535583600000|2018-08-29 23:00:00|4070.86|4070.86|4051.06|4051.06|4076.37|4076.37|4047.24|4047.24|0
1535670000000|2018-08-30 23:00:00|4036.87|4036.87|4008.24|4008.24|4038.81|4038.81|4007.79|4007.79|0
1535929200000|2018-09-02 23:00:00|4035.31|4035.31|4044.72|4044.72|4052.37|4052.37|4025.89|4025.89|0
1536015600000|2018-09-03 23:00:00|4078.71|4078.71|4073.17|4073.17|4085.4|4085.4|4037.18|4037.18|0
1536102000000|2018-09-04 23:00:00|4068.14|4068.14|4045.33|4045.33|4075.55|4075.55|4032.32|4032.32|0
1536188400000|2018-09-05 23:00:00|4033.48|4033.48|3991.91|3991.91|4036.66|4036.66|3991.26|3991.26|0
1536274800000|2018-09-06 23:00:00|3989.89|3989.89|3947.68|3947.68|3989.89|3989.89|3929.38|3929.38|0
1536534000000|2018-09-09 23:00:00|3947.19|3947.19|3963.57|3963.57|3983.12|3983.12|3945.33|3945.33|0
1536620400000|2018-09-10 23:00:00|3956.73|3956.73|3940.49|3940.49|3956.73|3956.73|3920.79|3920.79|0
1536706800000|2018-09-11 23:00:00|3949.24|3949.24|3930.07|3930.07|3952.45|3952.45|3914.86|3914.86|0
1536793200000|2018-09-12 23:00:00|3953.15|3953.15|3957.71|3957.71|3984.47|3984.47|3952.46|3952.46|0
1536879600000|2018-09-13 23:00:00|3962.31|3962.31|3957.82|3957.82|3971.93|3971.93|3942.16|3942.16|0
1537138800000|2018-09-16 23:00:00|3942.74|3942.74|3951.13|3951.13|3961.96|3961.96|3928.37|3928.37|0
1537225200000|2018-09-17 23:00:00|3950.73|3950.73|3930.21|3930.21|3962.34|3962.34|3925.39|3925.39|0
1537311600000|2018-09-18 23:00:00|3957.41|3957.41|4005.88|4005.88|4016.82|4016.82|3952.73|3952.73|0
1537398000000|2018-09-19 23:00:00|4022.16|4022.16|4044.24|4044.24|4057.55|4057.55|4022.07|4022.07|0
1537484400000|2018-09-20 23:00:00|4088.28|4088.28|4104.74|4104.74|4109.49|4109.49|4072.6|4072.6|0
1537743600000|2018-09-23 23:00:00|4094.41|4094.41|4090.13|4090.13|4110.6|4110.6|4082.27|4082.27|0
1537830000000|2018-09-24 23:00:00|4074.24|4074.24|4065.04|4065.04|4086.64|4086.64|4059.99|4059.99|0
1537916400000|2018-09-25 23:00:00|4063.29|4063.29|4081.76|4081.76|4090.96|4090.96|4063.13|4063.13|0
1538002800000|2018-09-26 23:00:00|4068.73|4068.73|4098.85|4098.85|4101.56|4101.56|4053.24|4053.24|0
1538089200000|2018-09-27 23:00:00|4064.08|4064.08|4023.84|4023.84|4069.22|4069.22|3998.37|3998.37|0
1538348400000|2018-09-30 23:00:00|3996.97|3996.97|3995.83|3995.83|4020.82|4020.82|3986.03|3986.03|0
1538434800000|2018-10-01 23:00:00|3954.24|3954.24|3953.66|3953.66|3969.82|3969.82|3933.1|3933.1|0
1538521200000|2018-10-02 23:00:00|3973.96|3973.96|4001.78|4001.78|4003.07|4003.07|3966.31|3966.31|0
1538607600000|2018-10-03 23:00:00|3999.13|3999.13|4006.35|4006.35|4051.84|4051.84|3992.66|3992.66|0
1538694000000|2018-10-04 23:00:00|4011.57|4011.57|3971.74|3971.74|4016.08|4016.08|3971.25|3971.25|0
1538953200000|2018-10-07 23:00:00|3969.82|3969.82|3915.63|3915.63|3974.18|3974.18|3913.09|3913.09|0
1539039600000|2018-10-08 23:00:00|3929.76|3929.76|3901.08|3901.08|3937.44|3937.44|3894.77|3894.77|0
1539126000000|2018-10-09 23:00:00|3912.38|3912.38|3928.61|3928.61|3971.6|3971.6|3910.47|3910.47|0
1539212400000|2018-10-10 23:00:00|3850.27|3850.27|3808|3808|3860.56|3860.56|3803.13|3803.13|0
1539298800000|2018-10-11 23:00:00|3825.61|3825.61|3801.84|3801.84|3866.73|3866.73|3798.15|3798.15|0
1539558000000|2018-10-14 23:00:00|3793.38|3793.38|3785.8|3785.8|3793.79|3793.79|3764.24|3764.24|0
1539644400000|2018-10-15 23:00:00|3777.55|3777.55|3765.34|3765.34|3795.23|3795.23|3737|3737|0
1539730800000|2018-10-16 23:00:00|3774.31|3774.31|3764.12|3764.12|3775.86|3775.86|3748.42|3748.42|0
1539817200000|2018-10-17 23:00:00|3777.91|3777.91|3731.59|3731.59|3782.78|3782.78|3728.18|3728.18|0
1539903600000|2018-10-18 23:00:00|3741.18|3741.18|3721.43|3721.43|3746|3746|3717.91|3717.91|0
1540162800000|2018-10-21 23:00:00|3753.75|3753.75|3737.06|3737.06|3782.62|3782.62|3731.49|3731.49|0
1540249200000|2018-10-22 23:00:00|3692.06|3692.06|3684.83|3684.83|3698.51|3698.51|3660.01|3660.01|0
1540335600000|2018-10-23 23:00:00|3665.66|3665.66|3659.56|3659.56|3700.16|3700.16|3653.97|3653.97|0
1540422000000|2018-10-24 23:00:00|3653.63|3653.63|3714.02|3714.02|3721.62|3721.62|3653.63|3653.63|0
1540508400000|2018-10-25 23:00:00|3662.52|3662.52|3645.87|3645.87|3673.11|3673.11|3620.46|3620.46|0
1540771200000|2018-10-29 00:00:00|3765.22|3765.22|3800|3800|3825.12|3825.12|3738.65|3738.65|0
1540857600000|2018-10-30 00:00:00|3780.01|3780.01|3791.28|3791.28|3803.19|3803.19|3771.37|3771.37|0
1540944000000|2018-10-31 00:00:00|3841.26|3841.26|3841.55|3841.55|3861.38|3861.38|3833.19|3833.19|0
1541030400000|2018-11-01 00:00:00|3838.53|3838.53|3845.31|3845.31|3900.4|3900.4|3835.79|3835.79|0
1541116800000|2018-11-02 00:00:00|3914.83|3914.83|3903.34|3903.34|3938.72|3938.72|3901.75|3901.75|0
1541376000000|2018-11-05 00:00:00|3881|3881|3864.45|3864.45|3889.63|3889.63|3861.44|3861.44|0
1541462400000|2018-11-06 00:00:00|3849.62|3849.62|3834.74|3834.74|3862.28|3862.28|3813.83|3813.83|0
1541548800000|2018-11-07 00:00:00|3863.67|3863.67|3850.71|3850.71|3871.76|3871.76|3840.74|3840.74|0
1541635200000|2018-11-08 00:00:00|3879.42|3879.42|3903.35|3903.35|3927.06|3927.06|3878.29|3878.29|0
1541721600000|2018-11-09 00:00:00|3854.1|3854.1|3868.49|3868.49|3874.18|3874.18|3824.85|3824.85|0
1541980800000|2018-11-12 00:00:00|3896.45|3896.45|3825.88|3825.88|3900.35|3900.35|3825.6|3825.6|0
1542067200000|2018-11-13 00:00:00|3851.34|3851.34|3886.87|3886.87|3892.76|3892.76|3842.31|3842.31|0
1542153600000|2018-11-14 00:00:00|3862.78|3862.78|3877.51|3877.51|3928.4|3928.4|3840.74|3840.74|0
1542240000000|2018-11-15 00:00:00|3911.81|3911.81|3846.86|3846.86|3911.88|3911.88|3793.14|3793.14|0
1542326400000|2018-11-16 00:00:00|3872.77|3872.77|3817.54|3817.54|3890.37|3890.37|3780.24|3780.24|0
1542585600000|2018-11-19 00:00:00|3838.08|3838.08|3832.37|3832.37|3855.83|3855.83|3810.67|3810.67|0
1542672000000|2018-11-20 00:00:00|3777.76|3777.76|3759.86|3759.86|3791.55|3791.55|3729.26|3729.26|0
1542758400000|2018-11-21 00:00:00|3791.71|3791.71|3854.13|3854.13|3857.51|3857.51|3781.58|3781.58|0
1542844800000|2018-11-22 00:00:00|3833.17|3833.17|3820.88|3820.88|3835.58|3835.58|3793.97|3793.97|0
1542931200000|2018-11-23 00:00:00|3849.01|3849.01|3840.36|3840.36|3861.4|3861.4|3818.93|3818.93|0
1543190400000|2018-11-26 00:00:00|3912.02|3912.02|3938.2|3938.2|3942.87|3942.87|3910.63|3910.63|0
1543276800000|2018-11-27 00:00:00|3912.18|3912.18|3921.38|3921.38|3942.88|3942.88|3897.38|3897.38|0
1543363200000|2018-11-28 00:00:00|3942.92|3942.92|3895.86|3895.86|3944.2|3944.2|3885.56|3885.56|0
1543449600000|2018-11-29 00:00:00|3892.45|3892.45|3909.36|3909.36|3918.69|3918.69|3878.5|3878.5|0
1543536000000|2018-11-30 00:00:00|3868.08|3868.08|3831.58|3831.58|3869.86|3869.86|3820.86|3820.86|0
1543795200000|2018-12-03 00:00:00|3933.85|3933.85|3927.03|3927.03|3960.03|3960.03|3912.46|3912.46|0
1543881600000|2018-12-04 00:00:00|3932.26|3932.26|3878.36|3878.36|3940|3940|3863.83|3863.83|0
1543968000000|2018-12-05 00:00:00|3810.59|3810.59|3835.38|3835.38|3860.31|3860.31|3788.44|3788.44|0
1544054400000|2018-12-06 00:00:00|3771.32|3771.32|3681.14|3681.14|3771.65|3771.65|3677.01|3677.01|0
1544140800000|2018-12-07 00:00:00|3716.95|3716.95|3733.65|3733.65|3783.78|3783.78|3708.79|3708.79|0
1544400000000|2018-12-10 00:00:00|3692.04|3692.04|3682.38|3682.38|3732.33|3732.33|3672.22|3672.22|0
1544486400000|2018-12-11 00:00:00|3669.36|3669.36|3705.37|3705.37|3736.95|3736.95|3653.88|3653.88|0
1544572800000|2018-12-12 00:00:00|3708.78|3708.78|3777.25|3777.25|3787.16|3787.16|3706.41|3706.41|0
1544659200000|2018-12-13 00:00:00|3817.13|3817.13|3764.94|3764.94|3827.37|3827.37|3759.97|3759.97|0
1544745600000|2018-12-14 00:00:00|3719.11|3719.11|3745.77|3745.77|3762.58|3762.58|3700.16|3700.16|0
1545004800000|2018-12-17 00:00:00|3741.4|3741.4|3706.48|3706.48|3751.56|3751.56|3697.05|3697.05|0
1545091200000|2018-12-18 00:00:00|3697.58|3697.58|3708.77|3708.77|3743.43|3743.43|3693.62|3693.62|0
1545177600000|2018-12-19 00:00:00|3696.72|3696.72|3724.84|3724.84|3730.26|3730.26|3687.42|3687.42|0
1545264000000|2018-12-20 00:00:00|3655.27|3655.27|3682.02|3682.02|3703.58|3703.58|3635.94|3635.94|0
1545350400000|2018-12-21 00:00:00|3685.32|3685.32|3694.19|3694.19|3705.19|3705.19|3650.96|3650.96|0
1545609600000|2018-12-24 00:00:00|3659.81|3659.81|3655.84|3655.84|3664.89|3664.89|3638.39|3638.39|0
1545868800000|2018-12-27 00:00:00|3670.35|3670.35|3620.72|3620.72|3677.99|3677.99|3592.81|3592.81|0
1545955200000|2018-12-28 00:00:00|3627.04|3627.04|3702.09|3702.09|3702.09|3702.09|3618.67|3618.67|0
1546214400000|2018-12-31 00:00:00|3687.54|3687.54|3693.45|3693.45|3705.15|3705.15|3684.86|3684.86|0
1546387200000|2019-01-02 00:00:00|3611.06|3611.06|3686.11|3686.11|3702.53|3702.53|3598.74|3598.74|0
1546473600000|2019-01-03 00:00:00|3677.54|3677.54|3667|3667|3715.5|3715.5|3652.77|3652.77|0
1546560000000|2019-01-04 00:00:00|3708.8|3708.8|3768.06|3768.06|3775.51|3775.51|3694.88|3694.88|0
1546819200000|2019-01-07 00:00:00|3736.95|3736.95|3720.34|3720.34|3746.01|3746.01|3709.45|3709.45|0
1546905600000|2019-01-08 00:00:00|3755.52|3755.52|3777.77|3777.77|3794.55|3794.55|3754.21|3754.21|0
1546992000000|2019-01-09 00:00:00|3764.28|3764.28|3759.92|3759.92|3784.71|3784.71|3743.94|3743.94|0
1547078400000|2019-01-10 00:00:00|3755.17|3755.17|3789.97|3789.97|3800.42|3800.42|3743.3|3743.3|0
1547164800000|2019-01-11 00:00:00|3790.29|3790.29|3766.79|3766.79|3807.88|3807.88|3753.99|3753.99|0
1547424000000|2019-01-14 00:00:00|3750.78|3750.78|3760.34|3760.34|3765.16|3765.16|3729.23|3729.23|0
1547510400000|2019-01-15 00:00:00|3799.33|3799.33|3772.5|3772.5|3802.13|3802.13|3745.5|3745.5|0
1547596800000|2019-01-16 00:00:00|3793.92|3793.92|3806.77|3806.77|3818.44|3818.44|3777.43|3777.43|0
1547683200000|2019-01-17 00:00:00|3772.42|3772.42|3775.22|3775.22|3794.87|3794.87|3755.59|3755.59|0
1547769600000|2019-01-18 00:00:00|3814.51|3814.51|3880.23|3880.23|3881.21|3881.21|3809.87|3809.87|0
1548028800000|2019-01-21 00:00:00|3858.99|3858.99|3857.37|3857.37|3877.36|3877.36|3850.88|3850.88|0
1548115200000|2019-01-22 00:00:00|3825.21|3825.21|3820.01|3820.01|3835.31|3835.31|3807.47|3807.47|0
1548201600000|2019-01-23 00:00:00|3785.22|3785.22|3794.44|3794.44|3813.77|3813.77|3773.18|3773.18|0
1548288000000|2019-01-24 00:00:00|3797.41|3797.41|3790.06|3790.06|3813.54|3813.54|3766.85|3766.85|0
1548374400000|2019-01-25 00:00:00|3816.96|3816.96|3819.35|3819.35|3827.24|3827.24|3796.94|3796.94|0
1548633600000|2019-01-28 00:00:00|3796.2|3796.2|3760.2|3760.2|3807.08|3807.08|3754.35|3754.35|0
1548720000000|2019-01-29 00:00:00|3781.31|3781.31|3796.49|3796.49|3816.5|3816.5|3774.62|3774.62|0
1548806400000|2019-01-30 00:00:00|3804.84|3804.84|3852.77|3852.77|3864.13|3864.13|3800.25|3800.25|0
1548892800000|2019-01-31 00:00:00|3821.18|3821.18|3780.13|3780.13|3828.69|3828.69|3764.04|3764.04|0
1548979200000|2019-02-01 00:00:00|3790.41|3790.41|3793.79|3793.79|3806.28|3806.28|3752.4|3752.4|0
1549238400000|2019-02-04 00:00:00|3785.3|3785.3|3788.49|3788.49|3802.49|3802.49|3775.01|3775.01|0
1549324800000|2019-02-05 00:00:00|3795.7|3795.7|3853.67|3853.67|3857.01|3857.01|3795.7|3795.7|0
1549411200000|2019-02-06 00:00:00|3844.17|3844.17|3861.98|3861.98|3874.07|3874.07|3831.16|3831.16|0
1549497600000|2019-02-07 00:00:00|3856.89|3856.89|3794.85|3794.85|3864.46|3864.46|3793.7|3793.7|0
1549584000000|2019-02-08 00:00:00|3806.26|3806.26|3782.05|3782.05|3814.44|3814.44|3767.88|3767.88|0
1549843200000|2019-02-11 00:00:00|3807.43|3807.43|3826.43|3826.43|3832.97|3832.97|3797.05|3797.05|0
1549929600000|2019-02-12 00:00:00|3852.24|3852.24|3843.08|3843.08|3860.22|3860.22|3832.18|3832.18|0
1550016000000|2019-02-13 00:00:00|3868.43|3868.43|3865.04|3865.04|3878.86|3878.86|3843.47|3843.47|0
1550102400000|2019-02-14 00:00:00|3880.76|3880.76|3863.68|3863.68|3884.66|3884.66|3849.04|3849.04|0
1550188800000|2019-02-15 00:00:00|3851.4|3851.4|3907.52|3907.52|3917.97|3917.97|3848.09|3848.09|0
1550448000000|2019-02-18 00:00:00|3904.3|3904.3|3882.94|3882.94|3909.93|3909.93|3878.1|3878.1|0
1550534400000|2019-02-19 00:00:00|3825.47|3825.47|3794.06|3794.06|3831.03|3831.03|3774.95|3774.95|0
1550620800000|2019-02-20 00:00:00|3838.76|3838.76|3866.34|3866.34|3873.51|3873.51|3835.94|3835.94|0
1550707200000|2019-02-21 00:00:00|3855.68|3855.68|3785.47|3785.47|3871.84|3871.84|3777.27|3777.27|0
1550793600000|2019-02-22 00:00:00|3781.97|3781.97|3764.86|3764.86|3804.97|3804.97|3759.08|3759.08|0
1551052800000|2019-02-25 00:00:00|3782.32|3782.32|3783.04|3783.04|3789.47|3789.47|3751.65|3751.65|0
1551139200000|2019-02-26 00:00:00|3740.16|3740.16|3792.26|3792.26|3794.73|3794.73|3740.12|3740.12|0
1551225600000|2019-02-27 00:00:00|3780.86|3780.86|3808.77|3808.77|3815.99|3815.99|3764.63|3764.63|0
1551312000000|2019-02-28 00:00:00|3781.23|3781.23|3807.94|3807.94|3822.87|3822.87|3769.03|3769.03|0
1551398400000|2019-03-01 00:00:00|3805.57|3805.57|3782.55|3782.55|3818.11|3818.11|3781.77|3781.77|0
1551657600000|2019-03-04 00:00:00|3811.62|3811.62|3814.99|3814.99|3825.92|3825.92|3808.19|3808.19|0
1551744000000|2019-03-05 00:00:00|3833.82|3833.82|3832.91|3832.91|3842.16|3842.16|3814.79|3814.79|0
1551830400000|2019-03-06 00:00:00|3835.05|3835.05|3837.34|3837.34|3845.81|3845.81|3822.46|3822.46|0
1551916800000|2019-03-07 00:00:00|3826.63|3826.63|3806.56|3806.56|3844.02|3844.02|3785.47|3785.47|0
1552003200000|2019-03-08 00:00:00|3785.08|3785.08|3796.7|3796.7|3800.38|3800.38|3774.52|3774.52|0
1552262400000|2019-03-11 00:00:00|3812.47|3812.47|3797.1|3797.1|3823.88|3823.88|3796.93|3796.93|0
1552348800000|2019-03-12 00:00:00|3822.26|3822.26|3825.93|3825.93|3845.75|3845.75|3804.46|3804.46|0
1552435200000|2019-03-13 00:00:00|3798.61|3798.61|3802.91|3802.91|3817.4|3817.4|3790.65|3790.65|0
1552521600000|2019-03-14 00:00:00|3808.82|3808.82|3827.56|3827.56|3842.02|3842.02|3806.61|3806.61|0
1552608000000|2019-03-15 00:00:00|3836.21|3836.21|3843.23|3843.23|3850.75|3850.75|3828.05|3828.05|0
1552867200000|2019-03-18 00:00:00|3861.55|3861.55|3875.39|3875.39|3888.87|3888.87|3855.51|3855.51|0
1552953600000|2019-03-19 00:00:00|3867.06|3867.06|3880.78|3880.78|3893.35|3893.35|3866|3866|0
1553040000000|2019-03-20 00:00:00|3876.72|3876.72|3850.57|3850.57|3880.13|3880.13|3850.48|3850.48|0
1553126400000|2019-03-21 00:00:00|3824.01|3824.01|3829.37|3829.37|3839.88|3839.88|3805.22|3805.22|0
1553212800000|2019-03-22 00:00:00|3826.38|3826.38|3734.94|3734.94|3826.52|3826.52|3724.99|3724.99|0
1553472000000|2019-03-25 00:00:00|3728.97|3728.97|3739.86|3739.86|3762.24|3762.24|3716.6|3716.6|0
1553558400000|2019-03-26 00:00:00|3728.12|3728.12|3722.73|3722.73|3735.7|3735.7|3711.73|3711.73|0
1553644800000|2019-03-27 00:00:00|3737.08|3737.08|3737.87|3737.87|3755.71|3755.71|3710.32|3710.32|0
1553731200000|2019-03-28 00:00:00|3746.22|3746.22|3739.22|3739.22|3769.97|3769.97|3731.3|3731.3|0
1553817600000|2019-03-29 00:00:00|3775.99|3775.99|3776.25|3776.25|3776.27|3776.27|3750.75|3750.75|0
1554073200000|2019-03-31 23:00:00|3804.17|3804.17|3838.28|3838.28|3842.34|3842.34|3799.87|3799.87|0
1554159600000|2019-04-01 23:00:00|3849.42|3849.42|3899.29|3899.29|3912.47|3912.47|3849.42|3849.42|0
1554246000000|2019-04-02 23:00:00|3909.81|3909.81|3948.33|3948.33|3962.26|3962.26|3906.75|3906.75|0
1554332400000|2019-04-03 23:00:00|3896.74|3896.74|3920.55|3920.55|3921.52|3921.52|3875.77|3875.77|0
1554418800000|2019-04-04 23:00:00|3928.77|3928.77|3933.24|3933.24|3940.9|3940.9|3918.17|3918.17|0
1554678000000|2019-04-07 23:00:00|3916.68|3916.68|3915.61|3915.61|3929.04|3929.04|3899.07|3899.07|0
1554764400000|2019-04-08 23:00:00|3929.93|3929.93|3938.73|3938.73|3967.68|3967.68|3921.26|3921.26|0
1554850800000|2019-04-09 23:00:00|3941.56|3941.56|3922.72|3922.72|3950.15|3950.15|3910.87|3910.87|0
1554937200000|2019-04-10 23:00:00|3921.22|3921.22|3950.48|3950.48|3964.07|3964.07|3914.38|3914.38|0
1555023600000|2019-04-11 23:00:00|3947.65|3947.65|4001.44|4001.44|4016.74|4016.74|3946|3946|0
1555282800000|2019-04-14 23:00:00|4012.12|4012.12|4000.47|4000.47|4016.85|4016.85|3993.86|3993.86|0
1555369200000|2019-04-15 23:00:00|4012.3|4012.3|4036.83|4036.83|4044.16|4044.16|4008.39|4008.39|0
1555455600000|2019-04-16 23:00:00|4045.9|4045.9|4058.13|4058.13|4070.59|4070.59|4043.01|4043.01|0
1555542000000|2019-04-17 23:00:00|4036.62|4036.62|4055.95|4055.95|4057.85|4057.85|4021.2|4021.2|0
1555974000000|2019-04-22 23:00:00|4035.2|4035.2|4040.58|4040.58|4045.6|4045.6|4014.13|4014.13|0
1556060400000|2019-04-23 23:00:00|4032.82|4032.82|4002.05|4002.05|4036.38|4036.38|3987.46|3987.46|0
1556146800000|2019-04-24 23:00:00|3969.62|3969.62|3963.97|3963.97|3983.59|3983.59|3943.15|3943.15|0
1556233200000|2019-04-25 23:00:00|3935.75|3935.75|3969.65|3969.65|3974.65|3974.65|3928.4|3928.4|0
1556492400000|2019-04-28 23:00:00|3989.44|3989.44|4001.74|4001.74|4008.53|4008.53|3959.29|3959.29|0
1556578800000|2019-04-29 23:00:00|4008.93|4008.93|3992.37|3992.37|4019.75|4019.75|3974.63|3974.63|0
1556665200000|2019-04-30 23:00:00|4011.15|4011.15|3998.78|3998.78|4021.14|4021.14|3998.18|3998.18|0
1556751600000|2019-05-01 23:00:00|3975.65|3975.65|3998.02|3998.02|4026.34|4026.34|3973.21|3973.21|0
1556838000000|2019-05-02 23:00:00|4046.7|4046.7|4034.58|4034.58|4069.22|4069.22|4032.66|4032.66|0
1557183600000|2019-05-06 23:00:00|3966.12|3966.12|3931.24|3931.24|3989.77|3989.77|3928.36|3928.36|0
1557270000000|2019-05-07 23:00:00|3927.24|3927.24|3931.23|3931.23|3942.68|3942.68|3901.52|3901.52|0
1557356400000|2019-05-08 23:00:00|3894.36|3894.36|3867.8|3867.8|3898.22|3898.22|3866.97|3866.97|0
1557442800000|2019-05-09 23:00:00|3916.4|3916.4|3890.81|3890.81|3922.71|3922.71|3871.85|3871.85|0
1557702000000|2019-05-12 23:00:00|3892.49|3892.49|3844.07|3844.07|3892.49|3892.49|3831|3831|0
1557788400000|2019-05-13 23:00:00|3867.8|3867.8|3878.49|3878.49|3883.51|3883.51|3857.9|3857.9|0
1557874800000|2019-05-14 23:00:00|3912.16|3912.16|3922.46|3922.46|3926.09|3926.09|3889.49|3889.49|0
1557961200000|2019-05-15 23:00:00|3900.57|3900.57|3937.15|3937.15|3938.21|3938.21|3888.61|3888.61|0
1558047600000|2019-05-16 23:00:00|3908.03|3908.03|3887.08|3887.08|3916.53|3916.53|3865.87|3865.87|0
1558306800000|2019-05-19 23:00:00|3875.53|3875.53|3841.35|3841.35|3884.5|3884.5|3821.92|3821.92|0
1558393200000|2019-05-20 23:00:00|3890.56|3890.56|3879.06|3879.06|3891.72|3891.72|3871.82|3871.82|0
1558479600000|2019-05-21 23:00:00|3884.5|3884.5|3874.48|3874.48|3890|3890|3859.38|3859.38|0
1558566000000|2019-05-22 23:00:00|3831.18|3831.18|3833.99|3833.99|3850.55|3850.55|3810.24|3810.24|0
1558652400000|2019-05-23 23:00:00|3841.48|3841.48|3849.94|3849.94|3864.5|3864.5|3839.22|3839.22|0
1558998000000|2019-05-27 23:00:00|3842.87|3842.87|3833.91|3833.91|3854.14|3854.14|3816.26|3816.26|0
1559084400000|2019-05-28 23:00:00|3813.34|3813.34|3816.16|3816.16|3822.08|3822.08|3794.09|3794.09|0
1559170800000|2019-05-29 23:00:00|3832.29|3832.29|3827.19|3827.19|3840.91|3840.91|3818.4|3818.4|0
1559257200000|2019-05-30 23:00:00|3784.93|3784.93|3783.16|3783.16|3791.28|3791.28|3766.58|3766.58|0
1559516400000|2019-06-02 23:00:00|3740.42|3740.42|3776.65|3776.65|3777.03|3777.03|3736.65|3736.65|0
1559602800000|2019-06-03 23:00:00|3763.41|3763.41|3816.73|3816.73|3819|3819|3762.55|3762.55|0
1559689200000|2019-06-04 23:00:00|3792.03|3792.03|3796.96|3796.96|3807.21|3807.21|3771.73|3771.73|0
1559775600000|2019-06-05 23:00:00|3802.1|3802.1|3783.16|3783.16|3814.95|3814.95|3761|3761|0
1559862000000|2019-06-06 23:00:00|3801.76|3801.76|3803.37|3803.37|3819.88|3819.88|3789.61|3789.61|0
1560121200000|2019-06-09 23:00:00|3818.92|3818.92|3858.55|3858.55|3862.81|3862.81|3817.86|3817.86|0
1560207600000|2019-06-10 23:00:00|3859.11|3859.11|3839.21|3839.21|3870.26|3870.26|3836.89|3836.89|0
1560294000000|2019-06-11 23:00:00|3810.44|3810.44|3800.44|3800.44|3818.22|3818.22|3791.62|3791.62|0
1560380400000|2019-06-12 23:00:00|3780.15|3780.15|3792.75|3792.75|3809.34|3809.34|3777.55|3777.55|0
1560466800000|2019-06-13 23:00:00|3771.19|3771.19|3772.15|3772.15|3783.91|3783.91|3754.21|3754.21|0
1560726000000|2019-06-16 23:00:00|3808.68|3808.68|3813.18|3813.18|3820.55|3820.55|3796.74|3796.74|0
1560812400000|2019-06-17 23:00:00|3800.66|3800.66|3857.25|3857.25|3861.2|3861.2|3797.33|3797.33|0
1560898800000|2019-06-18 23:00:00|3865.17|3865.17|3873.79|3873.79|3878.88|3878.88|3855.51|3855.51|0
1560985200000|2019-06-19 23:00:00|3858.78|3858.78|3839.14|3839.14|3861.21|3861.21|3832.17|3832.17|0
1561071600000|2019-06-20 23:00:00|3825.78|3825.78|3795.74|3795.74|3848.47|3848.47|3795.41|3795.41|0
1561330800000|2019-06-23 23:00:00|3802.67|3802.67|3779.04|3779.04|3809.38|3809.38|3776.46|3776.46|0
1561417200000|2019-06-24 23:00:00|3761.54|3761.54|3779.57|3779.57|3782.07|3782.07|3742.73|3742.73|0
1561503600000|2019-06-25 23:00:00|3783.81|3783.81|3802.1|3802.1|3816.35|3816.35|3776.67|3776.67|0
1561590000000|2019-06-26 23:00:00|3826.46|3826.46|3818.58|3818.58|3838.09|3838.09|3799.58|3799.58|0
1561676400000|2019-06-27 23:00:00|3826.3|3826.3|3835.76|3835.76|3837.35|3837.35|3811.07|3811.07|0
1561935600000|2019-06-30 23:00:00|3881.64|3881.64|3864.03|3864.03|3881.77|3881.77|3860.08|3860.08|0
1562022000000|2019-07-01 23:00:00|3876.18|3876.18|3904.03|3904.03|3906.05|3906.05|3858.51|3858.51|0
1562108400000|2019-07-02 23:00:00|3897.43|3897.43|3923.84|3923.84|3924.93|3924.93|3895.84|3895.84|0
1562194800000|2019-07-03 23:00:00|3930.75|3930.75|3931.05|3931.05|3937.77|3937.77|3917.06|3917.06|0
1562281200000|2019-07-04 23:00:00|3924.32|3924.32|3931.43|3931.43|3955.69|3955.69|3912.07|3912.07|0
1562540400000|2019-07-07 23:00:00|3913.31|3913.31|3919.57|3919.57|3931.85|3931.85|3895.97|3895.97|0
1562626800000|2019-07-08 23:00:00|3901.84|3901.84|3921.44|3921.44|3933.51|3933.51|3896.3|3896.3|0
1562713200000|2019-07-09 23:00:00|3932.92|3932.92|3911.58|3911.58|3941.11|3941.11|3910.94|3910.94|0
1562799600000|2019-07-10 23:00:00|3905.48|3905.48|3903.67|3903.67|3912.26|3912.26|3891.48|3891.48|0
1562886000000|2019-07-11 23:00:00|3917.47|3917.47|3892.73|3892.73|3921.94|3921.94|3888.92|3888.92|0
1563145200000|2019-07-14 23:00:00|3894.04|3894.04|3908.44|3908.44|3914.3|3914.3|3863.92|3863.92|0
1563231600000|2019-07-15 23:00:00|3900.3|3900.3|3926.68|3926.68|3938.05|3938.05|3891.21|3891.21|0
1563318000000|2019-07-16 23:00:00|3911.36|3911.36|3885.18|3885.18|3925.06|3925.06|3875.16|3875.16|0
1563404400000|2019-07-17 23:00:00|3881.25|3881.25|3881.23|3881.23|3897.02|3897.02|3867.53|3867.53|0
1563490800000|2019-07-18 23:00:00|3900.85|3900.85|3866.31|3866.31|3903.1|3903.1|3848.2|3848.2|0
1563750000000|2019-07-21 23:00:00|3875.79|3875.79|3867.92|3867.92|3897.71|3897.71|3856.87|3856.87|0
1563836400000|2019-07-22 23:00:00|3893.73|3893.73|3918.37|3918.37|3930|3930|3885.14|3885.14|0
1563922800000|2019-07-23 23:00:00|3893.88|3893.88|3858.7|3858.7|3894.87|3894.87|3843.8|3843.8|0
1564009200000|2019-07-24 23:00:00|3868.5|3868.5|3852.09|3852.09|3885.53|3885.53|3823.68|3823.68|0
1564095600000|2019-07-25 23:00:00|3854.38|3854.38|3863.22|3863.22|3865.72|3865.72|3842.94|3842.94|0
1564354800000|2019-07-28 23:00:00|3859.95|3859.95|3885.67|3885.67|3890.3|3890.3|3836.61|3836.61|0
1564441200000|2019-07-29 23:00:00|3881.87|3881.87|3842.16|3842.16|3883.08|3883.08|3821.74|3821.74|0
1564527600000|2019-07-30 23:00:00|3791.74|3791.74|3775.95|3775.95|3798.61|3798.61|3751.92|3751.92|0
1564614000000|2019-07-31 23:00:00|3814.99|3814.99|3806.53|3806.53|3835.44|3835.44|3794.63|3794.63|0
1564700400000|2019-08-01 23:00:00|3733.26|3733.26|3695.88|3695.88|3747.57|3747.57|3683.06|3683.06|0
1564959600000|2019-08-04 23:00:00|3667.85|3667.85|3584.84|3584.84|3679.72|3679.72|3565.62|3565.62|0
1565046000000|2019-08-05 23:00:00|3578.98|3578.98|3582.04|3582.04|3627.18|3627.18|3574.32|3574.32|0
1565132400000|2019-08-06 23:00:00|3580.35|3580.35|3586.42|3586.42|3623.1|3623.1|3557.48|3557.48|0
1565218800000|2019-08-07 23:00:00|3571.78|3571.78|3587.33|3587.33|3598.77|3598.77|3549.88|3549.88|0
1565305200000|2019-08-08 23:00:00|3570.62|3570.62|3546.55|3546.55|3583.42|3583.42|3544.11|3544.11|0
1565564400000|2019-08-11 23:00:00|3552.4|3552.4|3486.03|3486.03|3557.98|3557.98|3469.37|3469.37|0
1565650800000|2019-08-12 23:00:00|3472.19|3472.19|3501.42|3501.42|3519.69|3519.69|3461.41|3461.41|0
1565737200000|2019-08-13 23:00:00|3487.72|3487.72|3433.21|3433.21|3490.13|3490.13|3425.96|3425.96|0
1565823600000|2019-08-14 23:00:00|3413.66|3413.66|3382.97|3382.97|3423.53|3423.53|3370.14|3370.14|0
1565910000000|2019-08-15 23:00:00|3384.48|3384.48|3433.65|3433.65|3437.74|3437.74|3384.48|3384.48|0
1566169200000|2019-08-18 23:00:00|3485.09|3485.09|3475.2|3475.2|3497.75|3497.75|3465.81|3465.81|0
1566255600000|2019-08-19 23:00:00|3456.34|3456.34|3432.79|3432.79|3473.72|3473.72|3432.65|3432.65|0
1566342000000|2019-08-20 23:00:00|3445.74|3445.74|3446.17|3446.17|3468.61|3468.61|3444.9|3444.9|0
1566428400000|2019-08-21 23:00:00|3432.78|3432.78|3418.63|3418.63|3447.96|3447.96|3408.43|3408.43|0
1566514800000|2019-08-22 23:00:00|3444.91|3444.91|3404.8|3404.8|3450.68|3450.68|3401.51|3401.51|0
1566860400000|2019-08-26 23:00:00|3375.99|3375.99|3371.29|3371.29|3398.11|3398.11|3368.23|3368.23|0
1566946800000|2019-08-27 23:00:00|3351.87|3351.87|3375.2|3375.2|3389.23|3389.23|3350.63|3350.63|0
1567033200000|2019-08-28 23:00:00|3389.48|3389.48|3411.93|3411.93|3419.08|3419.08|3378.48|3378.48|0
1567119600000|2019-08-29 23:00:00|3416.49|3416.49|3405.35|3405.35|3441.7|3441.7|3403.62|3403.62|0
1567378800000|2019-09-01 23:00:00|3415.28|3415.28|3437.36|3437.36|3460.05|3460.05|3412.24|3412.24|0
1567465200000|2019-09-02 23:00:00|3438.13|3438.13|3421.13|3421.13|3442.7|3442.7|3413.4|3413.4|0
1567551600000|2019-09-03 23:00:00|3477.99|3477.99|3467.18|3467.18|3495.27|3495.27|3461.56|3461.56|0
1567638000000|2019-09-04 23:00:00|3448.09|3448.09|3453.94|3453.94|3465.09|3465.09|3435.63|3435.63|0
1567724400000|2019-09-05 23:00:00|3456.09|3456.09|3464.74|3464.74|3481.6|3481.6|3445.93|3445.93|0
1567983600000|2019-09-08 23:00:00|3466.86|3466.86|3498.35|3498.35|3498.35|3498.35|3461.02|3461.02|0
1568070000000|2019-09-09 23:00:00|3532.19|3532.19|3584.92|3584.92|3594.8|3594.8|3520.25|3520.25|0
1568156400000|2019-09-10 23:00:00|3632.56|3632.56|3631.61|3631.61|3671.07|3671.07|3625.53|3625.53|0
1568242800000|2019-09-11 23:00:00|3609.34|3609.34|3624.23|3624.23|3639.58|3639.58|3574|3574|0
1568329200000|2019-09-12 23:00:00|3634.91|3634.91|3713.72|3713.72|3720.26|3720.26|3634.39|3634.39|0
1568588400000|2019-09-15 23:00:00|3684.54|3684.54|3662.27|3662.27|3685.87|3685.87|3646.26|3646.26|0
1568674800000|2019-09-16 23:00:00|3623.43|3623.43|3607.91|3607.91|3634.87|3634.87|3599.47|3599.47|0
1568761200000|2019-09-17 23:00:00|3615.57|3615.57|3588.78|3588.78|3619.72|3619.72|3586.96|3586.96|0
1568847600000|2019-09-18 23:00:00|3603.63|3603.63|3630.05|3630.05|3643.26|3643.26|3602.87|3602.87|0
1568934000000|2019-09-19 23:00:00|3627.68|3627.68|3635.95|3635.95|3660.43|3660.43|3625.64|3625.64|0
1569193200000|2019-09-22 23:00:00|3642.23|3642.23|3619.99|3619.99|3642.23|3642.23|3577.67|3577.67|0
1569279600000|2019-09-23 23:00:00|3633.22|3633.22|3588.28|3588.28|3635.4|3635.4|3584.29|3584.29|0
1569366000000|2019-09-24 23:00:00|3573.95|3573.95|3597.81|3597.81|3599.24|3599.24|3547.4|3547.4|0
1569452400000|2019-09-25 23:00:00|3606.4|3606.4|3624.42|3624.42|3642.83|3642.83|3606.4|3606.4|0
1569538800000|2019-09-26 23:00:00|3646.18|3646.18|3664.86|3664.86|3668.73|3668.73|3640.29|3640.29|0
1569798000000|2019-09-29 23:00:00|3673.05|3673.05|3666.64|3666.64|3684.16|3684.16|3659.79|3659.79|0
1569884400000|2019-09-30 23:00:00|3668.8|3668.8|3620.81|3620.81|3674.32|3674.32|3609.97|3609.97|0
1569970800000|2019-10-01 23:00:00|3596.84|3596.84|3517.22|3517.22|3600.07|3600.07|3511.34|3511.34|0
1570057200000|2019-10-02 23:00:00|3520.75|3520.75|3494.88|3494.88|3532.28|3532.28|3457.5|3457.5|0
1570143600000|2019-10-03 23:00:00|3487.63|3487.63|3497.48|3497.48|3503.78|3503.78|3466.11|3466.11|0
1570402800000|2019-10-06 23:00:00|3473.65|3473.65|3513.27|3513.27|3518.65|3518.65|3462.39|3462.39|0
1570489200000|2019-10-07 23:00:00|3528.08|3528.08|3482.78|3482.78|3531.27|3531.27|3477.2|3477.2|0
1570575600000|2019-10-08 23:00:00|3492.07|3492.07|3491.11|3491.11|3507.6|3507.6|3475.79|3475.79|0
1570662000000|2019-10-09 23:00:00|3484.44|3484.44|3525.87|3525.87|3526.33|3526.33|3469.03|3469.03|0
1570748400000|2019-10-10 23:00:00|3553.21|3553.21|3683.89|3683.89|3700.58|3700.58|3548.12|3548.12|0
1571007600000|2019-10-13 23:00:00|3632.44|3632.44|3659.01|3659.01|3662.96|3662.96|3627.57|3627.57|0
1571094000000|2019-10-14 23:00:00|3681.17|3681.17|3723.92|3723.92|3746.23|3746.23|3640.09|3640.09|0
1571180400000|2019-10-15 23:00:00|3697.06|3697.06|3714.06|3714.06|3742.59|3742.59|3667.35|3667.35|0
1571266800000|2019-10-16 23:00:00|3715.1|3715.1|3736.85|3736.85|3795.19|3795.19|3704.82|3704.82|0
1571353200000|2019-10-17 23:00:00|3705.79|3705.79|3702.97|3702.97|3733.13|3733.13|3697.7|3697.7|0
1571612400000|2019-10-20 23:00:00|3731.64|3731.64|3742.88|3742.88|3753.8|3753.8|3726.06|3726.06|0
1571698800000|2019-10-21 23:00:00|3747.43|3747.43|3756.6|3756.6|3767.35|3767.35|3733.08|3733.08|0
1571785200000|2019-10-22 23:00:00|3722.05|3722.05|3750.7|3750.7|3755.73|3755.73|3722.05|3722.05|0
1571871600000|2019-10-23 23:00:00|3745.67|3745.67|3764.74|3764.74|3779.36|3779.36|3745.01|3745.01|0
1571958000000|2019-10-24 23:00:00|3773.42|3773.42|3774.02|3774.02|3786.33|3786.33|3731.89|3731.89|0
1572220800000|2019-10-28 00:00:00|3706.49|3706.49|3686.13|3686.13|3710.84|3710.84|3670.43|3670.43|0
1572307200000|2019-10-29 00:00:00|3664.74|3664.74|3658.09|3658.09|3673.76|3673.76|3639.24|3639.24|0
1572393600000|2019-10-30 00:00:00|3664.44|3664.44|3647.09|3647.09|3669.63|3669.63|3623.87|3623.87|0
1572480000000|2019-10-31 00:00:00|3611.88|3611.88|3618.56|3618.56|3625.36|3625.36|3590.07|3590.07|0
1572566400000|2019-11-01 00:00:00|3605.71|3605.71|3633.57|3633.57|3637.67|3637.67|3594.37|3594.37|0
1572825600000|2019-11-04 00:00:00|3670.62|3670.62|3681.57|3681.57|3698.9|3698.9|3667.82|3667.82|0
1572912000000|2019-11-05 00:00:00|3687.32|3687.32|3708.9|3708.9|3710.33|3710.33|3679.7|3679.7|0
1572998400000|2019-11-06 00:00:00|3712.74|3712.74|3687.09|3687.09|3717.9|3717.9|3672.78|3672.78|0
1573084800000|2019-11-07 00:00:00|3702.89|3702.89|3698.98|3698.98|3713.75|3713.75|3694.12|3694.12|0
1573171200000|2019-11-08 00:00:00|3682.98|3682.98|3661.24|3661.24|3705.28|3705.28|3659.81|3659.81|0
1573430400000|2019-11-11 00:00:00|3599.93|3599.93|3667.4|3667.4|3676.55|3676.55|3585.2|3585.2|0
1573516800000|2019-11-12 00:00:00|3676.42|3676.42|3695.73|3695.73|3702.23|3702.23|3659.49|3659.49|0
1573603200000|2019-11-13 00:00:00|3643.48|3643.48|3640.67|3640.67|3644.49|3644.49|3608.92|3608.92|0
1573689600000|2019-11-14 00:00:00|3631.32|3631.32|3611.95|3611.95|3644.03|3644.03|3610.93|3610.93|0
1573776000000|2019-11-15 00:00:00|3617.09|3617.09|3629.26|3629.26|3631.51|3631.51|3575.12|3575.12|0
1574035200000|2019-11-18 00:00:00|3656.21|3656.21|3637.7|3637.7|3668.85|3668.85|3624.46|3624.46|0
1574121600000|2019-11-19 00:00:00|3658.72|3658.72|3645.98|3645.98|3700.59|3700.59|3640.31|3640.31|0
1574208000000|2019-11-20 00:00:00|3618.62|3618.62|3625.52|3625.52|3630.05|3630.05|3597.47|3597.47|0
1574294400000|2019-11-21 00:00:00|3583.54|3583.54|3586.96|3586.96|3606.9|3606.9|3572.91|3572.91|0
1574380800000|2019-11-22 00:00:00|3630.91|3630.91|3642.74|3642.74|3662.48|3662.48|3619.45|3619.45|0
1574640000000|2019-11-25 00:00:00|3687.54|3687.54|3689.45|3689.45|3692.86|3692.86|3671.07|3671.07|0
1574726400000|2019-11-26 00:00:00|3685.08|3685.08|3692.48|3692.48|3702.7|3702.7|3675.47|3675.47|0
1574812800000|2019-11-27 00:00:00|3710.9|3710.9|3713.71|3713.71|3725.38|3725.38|3706.64|3706.64|0
1574899200000|2019-11-28 00:00:00|3700.73|3700.73|3709.15|3709.15|3712.04|3712.04|3693.43|3693.43|0
1574985600000|2019-11-29 00:00:00|3688.39|3688.39|3675.34|3675.34|3710.58|3710.58|3668.06|3668.06|0
1575244800000|2019-12-02 00:00:00|3669.98|3669.98|3624.2|3624.2|3693.84|3693.84|3620.6|3620.6|0
1575331200000|2019-12-03 00:00:00|3628.67|3628.67|3556.99|3556.99|3629.6|3629.6|3537.47|3537.47|0
1575417600000|2019-12-04 00:00:00|3561.21|3561.21|3577.78|3577.78|3590.27|3590.27|3552.47|3552.47|0
1575504000000|2019-12-05 00:00:00|3571.81|3571.81|3565.14|3565.14|3585.6|3585.6|3553.3|3553.3|0
1575590400000|2019-12-06 00:00:00|3583.51|3583.51|3614.88|3614.88|3622.04|3622.04|3580.64|3580.64|0
1575849600000|2019-12-09 00:00:00|3612.04|3612.04|3622.31|3622.31|3647.97|3647.97|3610.35|3610.35|0
1575936000000|2019-12-10 00:00:00|3608.22|3608.22|3611.95|3611.95|3616.11|3616.11|3565.64|3565.64|0
1576022400000|2019-12-11 00:00:00|3626.78|3626.78|3607.19|3607.19|3637.13|3637.13|3606.56|3606.56|0
1576108800000|2019-12-12 00:00:00|3635.04|3635.04|3693.67|3693.67|3704.07|3704.07|3633.51|3633.51|0
1576195200000|2019-12-13 00:00:00|3821.26|3821.26|3770.38|3770.38|3838.17|3838.17|3765.1|3765.1|0
1576454400000|2019-12-16 00:00:00|3813.08|3813.08|3890.89|3890.89|3897.25|3897.25|3812.68|3812.68|0
1576540800000|2019-12-17 00:00:00|3848.77|3848.77|3837.28|3837.28|3861.28|3861.28|3823.14|3823.14|0
1576627200000|2019-12-18 00:00:00|3842.57|3842.57|3855.77|3855.77|3857.87|3857.87|3831.06|3831.06|0
1576713600000|2019-12-19 00:00:00|3834.85|3834.85|3854.82|3854.82|3855.48|3855.48|3832.43|3832.43|0
1576800000000|2019-12-20 00:00:00|3838.37|3838.37|3810.28|3810.28|3847.13|3847.13|3810|3810|0
1577059200000|2019-12-23 00:00:00|3787.94|3787.94|3814.13|3814.13|3816.99|3816.99|3777.17|3777.17|0
1577145600000|2019-12-24 00:00:00|3817.37|3817.37|3834.05|3834.05|3838.67|3838.67|3816.45|3816.45|0
1577404800000|2019-12-27 00:00:00|3844.24|3844.24|3822.69|3822.69|3850.37|3850.37|3818.38|3818.38|0
1577664000000|2019-12-30 00:00:00|3825.33|3825.33|3813.4|3813.4|3834.8|3834.8|3810.58|3810.58|0
1577750400000|2019-12-31 00:00:00|3775.55|3775.55|3802.36|3802.36|3802.71|3802.71|3774.92|3774.92|0
1577923200000|2020-01-02 00:00:00|3825.96|3825.96|3837.59|3837.59|3845.3|3845.3|3814.19|3814.19|0
1578009600000|2020-01-03 00:00:00|3810.99|3810.99|3807.5|3807.5|3815.12|3815.12|3769.7|3769.7|0
1578268800000|2020-01-06 00:00:00|3774.32|3774.32|3767.28|3767.28|3776.03|3776.03|3729.84|3729.84|0
1578355200000|2020-01-07 00:00:00|3783.86|3783.86|3763.67|3763.67|3792.32|3792.32|3763.5|3763.5|0
1578441600000|2020-01-08 00:00:00|3721.23|3721.23|3752.65|3752.65|3755.43|3755.43|3716.32|3716.32|0
1578528000000|2020-01-09 00:00:00|3776.51|3776.51|3762.93|3762.93|3789.25|3789.25|3760|3760|0
1578614400000|2020-01-10 00:00:00|3753.75|3753.75|3733.27|3733.27|3755.45|3755.45|3728.72|3728.72|0
1578873600000|2020-01-13 00:00:00|3741.2|3741.2|3732.4|3732.4|3757.78|3757.78|3717.01|3717.01|0
1578960000000|2020-01-14 00:00:00|3734.7|3734.7|3738.44|3738.44|3746.54|3746.54|3714.55|3714.55|0
1579046400000|2020-01-15 00:00:00|3698.48|3698.48|3701.04|3701.04|3720.9|3720.9|3691.07|3691.07|0
1579132800000|2020-01-16 00:00:00|3696.25|3696.25|3696.69|3696.69|3714.9|3714.9|3673.83|3673.83|0
1579219200000|2020-01-17 00:00:00|3714.55|3714.55|3717.15|3717.15|3731.52|3731.52|3705.96|3705.96|0
1579478400000|2020-01-20 00:00:00|3706.97|3706.97|3697.13|3697.13|3716.74|3716.74|3692.16|3692.16|0
1579564800000|2020-01-21 00:00:00|3637.62|3637.62|3672.56|3672.56|3679.96|3679.96|3634.53|3634.53|0
1579651200000|2020-01-22 00:00:00|3673.34|3673.34|3647.04|3647.04|3687.19|3687.19|3645.94|3645.94|0
1579737600000|2020-01-23 00:00:00|3641.23|3641.23|3599.88|3599.88|3667.39|3667.39|3598.89|3598.89|0
1579824000000|2020-01-24 00:00:00|3647.2|3647.2|3644.35|3644.35|3691.52|3691.52|3642.23|3642.23|0
1580083200000|2020-01-27 00:00:00|3568.21|3568.21|3539.94|3539.94|3593.59|3593.59|3527.9|3527.9|0
1580169600000|2020-01-28 00:00:00|3557.71|3557.71|3579.63|3579.63|3592.31|3592.31|3529.47|3529.47|0
1580256000000|2020-01-29 00:00:00|3596.51|3596.51|3580.74|3580.74|3613.59|3613.59|3569.84|3569.84|0
1580342400000|2020-01-30 00:00:00|3552.35|3552.35|3559.6|3559.6|3582.83|3582.83|3535.77|3535.77|0
1580428800000|2020-01-31 00:00:00|3547.79|3547.79|3488.93|3488.93|3556.43|3556.43|3481.77|3481.77|0
1580688000000|2020-02-03 00:00:00|3496.84|3496.84|3511.89|3511.89|3527.19|3527.19|3484.31|3484.31|0
1580774400000|2020-02-04 00:00:00|3550.88|3550.88|3560.27|3560.27|3571.34|3571.34|3544.67|3544.67|0
1580860800000|2020-02-05 00:00:00|3543.85|3543.85|3576.51|3576.51|3600.14|3600.14|3540.84|3540.84|0
1580947200000|2020-02-06 00:00:00|3610.97|3610.97|3613.14|3613.14|3634.12|3634.12|3593.2|3593.2|0
1581033600000|2020-02-07 00:00:00|3593.28|3593.28|3623.02|3623.02|3627.85|3627.85|3580.43|3580.43|0
1581292800000|2020-02-10 00:00:00|3622.04|3622.04|3614.5|3614.5|3630.27|3630.27|3603.84|3603.84|0
1581379200000|2020-02-11 00:00:00|3665.51|3665.51|3670.51|3670.51|3673.92|3673.92|3633.73|3633.73|0
1581465600000|2020-02-12 00:00:00|3668.17|3668.17|3698.58|3698.58|3698.77|3698.77|3667.74|3667.74|0
1581552000000|2020-02-13 00:00:00|3656.71|3656.71|3670.06|3670.06|3673.51|3673.51|3622.55|3622.55|0
1581638400000|2020-02-14 00:00:00|3658.45|3658.45|3627.66|3627.66|3671.09|3671.09|3627.15|3627.15|0
1581897600000|2020-02-17 00:00:00|3645.79|3645.79|3656.95|3656.95|3666.61|3666.61|3640.84|3640.84|0
1581984000000|2020-02-18 00:00:00|3575.45|3575.45|3496.19|3496.19|3577.3|3577.3|3494.44|3494.44|0
1582070400000|2020-02-19 00:00:00|3546.83|3546.83|3529.58|3529.58|3565.92|3565.92|3518.95|3518.95|0
1582156800000|2020-02-20 00:00:00|3555.53|3555.53|3553.11|3553.11|3574.35|3574.35|3545.34|3545.34|0
1582243200000|2020-02-21 00:00:00|3524.66|3524.66|3532.82|3532.82|3549.68|3549.68|3515.48|3515.48|0
1582502400000|2020-02-24 00:00:00|3455.01|3455.01|3426.49|3426.49|3467.62|3467.62|3399.43|3399.43|0
1582588800000|2020-02-25 00:00:00|3440.89|3440.89|3353.46|3353.46|3441.52|3441.52|3343.83|3343.83|0
1582675200000|2020-02-26 00:00:00|3374.84|3374.84|3409.05|3409.05|3410.53|3410.53|3343.02|3343.02|0
1582761600000|2020-02-27 00:00:00|3284.26|3284.26|3251.82|3251.82|3317.03|3317.03|3213.93|3213.93|0
1582848000000|2020-02-28 00:00:00|3205.57|3205.57|3196.04|3196.04|3229.03|3229.03|3129.61|3129.61|0
1583107200000|2020-03-02 00:00:00|3238.81|3238.81|3166.71|3166.71|3245.51|3245.51|3100.02|3100.02|0
1583193600000|2020-03-03 00:00:00|3193.38|3193.38|3089.43|3089.43|3212.39|3212.39|3084.59|3084.59|0
1583280000000|2020-03-04 00:00:00|3075.64|3075.64|3100.59|3100.59|3139.04|3139.04|3073.31|3073.31|0
1583366400000|2020-03-05 00:00:00|3097.37|3097.37|3042.61|3042.61|3100.04|3100.04|3021.27|3021.27|0
1583452800000|2020-03-06 00:00:00|2998.02|2998.02|2967.33|2967.33|2999.54|2999.54|2935.32|2935.32|0
1583712000000|2020-03-09 00:00:00|2750.49|2750.49|2758.54|2758.54|2833.15|2833.15|2717.99|2717.99|0
1583798400000|2020-03-10 00:00:00|2793.66|2793.66|2805.78|2805.78|2906.43|2906.43|2778.28|2778.28|0
1583884800000|2020-03-11 00:00:00|2863.37|2863.37|2812.7|2812.7|2879.72|2879.72|2781.4|2781.4|0
1583971200000|2020-03-12 00:00:00|2690.76|2690.76|2542.55|2542.55|2701.11|2701.11|2503.22|2503.22|0
1584057600000|2020-03-13 00:00:00|2637.6|2637.6|2612.29|2612.29|2751.77|2751.77|2561.61|2561.61|0
1584316800000|2020-03-16 00:00:00|2489.59|2489.59|2545.6|2545.6|2577.34|2577.34|2383.4|2383.4|0
1584403200000|2020-03-17 00:00:00|2574.78|2574.78|2641.13|2641.13|2658.54|2658.54|2476.31|2476.31|0
1584489600000|2020-03-18 00:00:00|2565.41|2565.41|2595.16|2595.16|2616.72|2616.72|2529.98|2529.98|0
1584576000000|2020-03-19 00:00:00|2612.45|2612.45|2622.21|2622.21|2692.61|2692.61|2544.04|2544.04|0
1584662400000|2020-03-20 00:00:00|2678.33|2678.33|2593.72|2593.72|2684.54|2684.54|2568.65|2568.65|0
1584921600000|2020-03-23 00:00:00|2516.81|2516.81|2528.37|2528.37|2671.55|2671.55|2487.03|2487.03|0
1585008000000|2020-03-24 00:00:00|2626.62|2626.62|2656.07|2656.07|2658.67|2658.67|2568.81|2568.81|0
1585094400000|2020-03-25 00:00:00|2701|2701|2742.95|2742.95|2840.01|2840.01|2671.51|2671.51|0
1585180800000|2020-03-26 00:00:00|2673.01|2673.01|2749.79|2749.79|2753.89|2753.89|2654.28|2654.28|0
1585267200000|2020-03-27 00:00:00|2651.54|2651.54|2579.94|2579.94|2661.11|2661.11|2550.83|2550.83|0
1585522800000|2020-03-29 23:00:00|2532.12|2532.12|2529.76|2529.76|2565.72|2565.72|2493.93|2493.93|0
1585609200000|2020-03-30 23:00:00|2529.29|2529.29|2492.03|2492.03|2551.73|2551.73|2461.22|2461.22|0
1585695600000|2020-03-31 23:00:00|2320.55|2320.55|2234.55|2234.55|2330.21|2330.21|2233.29|2233.29|0
1585782000000|2020-04-01 23:00:00|2228.74|2228.74|2177.65|2177.65|2231.7|2231.7|2139.11|2139.11|0
1585868400000|2020-04-02 23:00:00|2170.08|2170.08|2169.08|2169.08|2183.7|2183.7|2149.01|2149.01|0
1586127600000|2020-04-05 23:00:00|2252.01|2252.01|2276.59|2276.59|2289.26|2289.26|2229.85|2229.85|0
1586214000000|2020-04-06 23:00:00|2341.45|2341.45|2346.9|2346.9|2395.27|2395.27|2319.45|2319.45|0
1586300400000|2020-04-07 23:00:00|2311.7|2311.7|2342.38|2342.38|2354.17|2354.17|2294.71|2294.71|0
1586386800000|2020-04-08 23:00:00|2403.83|2403.83|2418.67|2418.67|2428.06|2428.06|2353.51|2353.51|0
1586818800000|2020-04-13 23:00:00|2402.28|2402.28|2378.92|2378.92|2422.44|2422.44|2370.94|2370.94|0
1586905200000|2020-04-14 23:00:00|2337.07|2337.07|2254.28|2254.28|2341.91|2341.91|2245.04|2245.04|0
1586991600000|2020-04-15 23:00:00|2274.14|2274.14|2245.85|2245.85|2291.09|2291.09|2211.9|2211.9|0
1587078000000|2020-04-16 23:00:00|2294.64|2294.64|2284.28|2284.28|2315.49|2315.49|2267.75|2267.75|0
1587337200000|2020-04-19 23:00:00|2291.16|2291.16|2290.02|2290.02|2301.48|2301.48|2258.42|2258.42|0
1587423600000|2020-04-20 23:00:00|2251.32|2251.32|2208.01|2208.01|2253.97|2253.97|2205.5|2205.5|0
1587510000000|2020-04-21 23:00:00|2235.81|2235.81|2236.94|2236.94|2253.44|2253.44|2223.04|2223.04|0
1587596400000|2020-04-22 23:00:00|2240.43|2240.43|2262.19|2262.19|2276.3|2276.3|2220.55|2220.55|0
1587682800000|2020-04-23 23:00:00|2234.63|2234.63|2226.34|2226.34|2267.63|2267.63|2225.6|2225.6|0
1587942000000|2020-04-26 23:00:00|2276.7|2276.7|2279.97|2279.97|2281.98|2281.98|2248.44|2248.44|0
1588028400000|2020-04-27 23:00:00|2277.52|2277.52|2363.99|2363.99|2370.46|2370.46|2276.95|2276.95|0
1588114800000|2020-04-28 23:00:00|2392.39|2392.39|2477.06|2477.06|2479.48|2479.48|2367.49|2367.49|0
1588201200000|2020-04-29 23:00:00|2487.49|2487.49|2352.21|2352.21|2489.71|2489.71|2352.19|2352.19|0
1588287600000|2020-04-30 23:00:00|2288.23|2288.23|2306.73|2306.73|2320.53|2320.53|2283.71|2283.71|0
1588546800000|2020-05-03 23:00:00|2278.73|2278.73|2256.47|2256.47|2290.78|2290.78|2255.8|2255.8|0
1588633200000|2020-05-04 23:00:00|2310.69|2310.69|2292.68|2292.68|2321.99|2321.99|2271.59|2271.59|0
1588719600000|2020-05-05 23:00:00|2301.18|2301.18|2277.6|2277.6|2313.47|2313.47|2269.6|2269.6|0
1588806000000|2020-05-06 23:00:00|2283.36|2283.36|2352.56|2352.56|2352.81|2352.81|2280.63|2280.63|0
1589151600000|2020-05-10 23:00:00|2376.17|2376.17|2316.83|2316.83|2381.68|2381.68|2307.56|2307.56|0
1589238000000|2020-05-11 23:00:00|2308.1|2308.1|2316.02|2316.02|2343.5|2343.5|2307.05|2307.05|0
1589324400000|2020-05-12 23:00:00|2283.92|2283.92|2262.34|2262.34|2294.15|2294.15|2257.28|2257.28|0
1589410800000|2020-05-13 23:00:00|2236.97|2236.97|2225.52|2225.52|2248.14|2248.14|2162.98|2162.98|0
1589497200000|2020-05-14 23:00:00|2249.68|2249.68|2225.95|2225.95|2263.16|2263.16|2204.18|2204.18|0
1589756400000|2020-05-17 23:00:00|2273.94|2273.94|2326.37|2326.37|2330.05|2330.05|2239.65|2239.65|0
1589842800000|2020-05-18 23:00:00|2351.27|2351.27|2319.97|2319.97|2359.18|2359.18|2287.25|2287.25|0
1589929200000|2020-05-19 23:00:00|2279.04|2279.04|2333.33|2333.33|2333.8|2333.8|2262.94|2262.94|0
1590015600000|2020-05-20 23:00:00|2301.05|2301.05|2255.24|2255.24|2310.01|2310.01|2244.25|2244.25|0
1590102000000|2020-05-21 23:00:00|2158.02|2158.02|2179.89|2179.89|2218.38|2218.38|2139.74|2139.74|0
1590447600000|2020-05-25 23:00:00|2251.72|2251.72|2262.68|2262.68|2265.66|2265.66|2229.56|2229.56|0
1590534000000|2020-05-26 23:00:00|2293.17|2293.17|2348.35|2348.35|2372.42|2372.42|2287.64|2287.64|0
1590620400000|2020-05-27 23:00:00|2341.53|2341.53|2304.85|2304.85|2354.25|2354.25|2278.48|2278.48|0
1590706800000|2020-05-28 23:00:00|2250.17|2250.17|2206.43|2206.43|2276.7|2276.7|2204.22|2204.22|0
1590966000000|2020-05-31 23:00:00|2262.2|2262.2|2277.12|2277.12|2278.97|2278.97|2236.43|2236.43|0
1591052400000|2020-06-01 23:00:00|2286.74|2286.74|2305.29|2305.29|2338.58|2338.58|2277.59|2277.59|0
1591138800000|2020-06-02 23:00:00|2342.22|2342.22|2423.34|2423.34|2425.68|2425.68|2340.74|2340.74|0
1591225200000|2020-06-03 23:00:00|2400.65|2400.65|2406.66|2406.66|2430.3|2430.3|2377.51|2377.51|0
1591311600000|2020-06-04 23:00:00|2468.08|2468.08|2559.77|2559.77|2580.08|2580.08|2466.16|2466.16|0
1591570800000|2020-06-07 23:00:00|2550.82|2550.82|2568.11|2568.11|2598.32|2598.32|2530.99|2530.99|0
1591657200000|2020-06-08 23:00:00|2548.89|2548.89|2465.85|2465.85|2549.1|2549.1|2451.93|2451.93|0
1591743600000|2020-06-09 23:00:00|2501.12|2501.12|2444.85|2444.85|2503.27|2503.27|2420.92|2420.92|0
1591830000000|2020-06-10 23:00:00|2343.82|2343.82|2282.15|2282.15|2359.69|2359.69|2279.17|2279.17|0
1591916400000|2020-06-11 23:00:00|2297.88|2297.88|2291.18|2291.18|2339.03|2339.03|2264.11|2264.11|0
1592175600000|2020-06-14 23:00:00|2259.11|2259.11|2272.71|2272.71|2284.57|2284.57|2238.76|2238.76|0
1592262000000|2020-06-15 23:00:00|2329.66|2329.66|2345.65|2345.65|2397.2|2397.2|2312.56|2312.56|0
1592348400000|2020-06-16 23:00:00|2361.82|2361.82|2324.16|2324.16|2376.6|2376.6|2310.06|2310.06|0
1592434800000|2020-06-17 23:00:00|2308.67|2308.67|2306.03|2306.03|2351.09|2351.09|2286.8|2286.8|0
1592521200000|2020-06-18 23:00:00|2336.67|2336.67|2335.79|2335.79|2364.21|2364.21|2328.6|2328.6|0
1592780400000|2020-06-21 23:00:00|2302.04|2302.04|2295.77|2295.77|2322.1|2322.1|2283.58|2283.58|0
1592866800000|2020-06-22 23:00:00|2311.79|2311.79|2338.87|2338.87|2356.33|2356.33|2311.79|2311.79|0
1592953200000|2020-06-23 23:00:00|2334.76|2334.76|2283.04|2283.04|2338.6|2338.6|2272.27|2272.27|0
1593039600000|2020-06-24 23:00:00|2230.51|2230.51|2302|2302|2311.64|2311.64|2223|2223|0
1593126000000|2020-06-25 23:00:00|2287.3|2287.3|2275.58|2275.58|2326.88|2326.88|2270.64|2270.64|0
1593385200000|2020-06-28 23:00:00|2263.42|2263.42|2309.11|2309.11|2317.12|2317.12|2242.96|2242.96|0
1593471600000|2020-06-29 23:00:00|2280|2280|2283.53|2283.53|2295.3|2295.3|2258.45|2258.45|0
1593558000000|2020-06-30 23:00:00|2277.49|2277.49|2251.87|2251.87|2286.14|2286.14|2235.51|2235.51|0
1593644400000|2020-07-01 23:00:00|2299.31|2299.31|2338.99|2338.99|2353.07|2353.07|2298.87|2298.87|0
1593730800000|2020-07-02 23:00:00|2329.72|2329.72|2292.49|2292.49|2329.72|2329.72|2279.67|2279.67|0
1593990000000|2020-07-05 23:00:00|2404.98|2404.98|2401.88|2401.88|2420.45|2420.45|2378.37|2378.37|0
1594076400000|2020-07-06 23:00:00|2358.14|2358.14|2339.01|2339.01|2368.54|2368.54|2335.49|2335.49|0
1594162800000|2020-07-07 23:00:00|2281.78|2281.78|2292.44|2292.44|2304.08|2304.08|2270.48|2270.48|0
1594249200000|2020-07-08 23:00:00|2271.71|2271.71|2239.24|2239.24|2283.28|2283.28|2233.46|2233.46|0
1594335600000|2020-07-09 23:00:00|2222.21|2222.21|2279.15|2279.15|2282.68|2282.68|2222.21|2222.21|0
1594594800000|2020-07-12 23:00:00|2313.69|2313.69|2306.75|2306.75|2321.18|2321.18|2277.8|2277.8|0
1594681200000|2020-07-13 23:00:00|2296.42|2296.42|2299.35|2299.35|2315.91|2315.91|2268.91|2268.91|0
1594767600000|2020-07-14 23:00:00|2300.31|2300.31|2320.76|2320.76|2330.37|2330.37|2261.39|2261.39|0
1594854000000|2020-07-15 23:00:00|2321.85|2321.85|2314.1|2314.1|2323.58|2323.58|2293.93|2293.93|0
1594940400000|2020-07-16 23:00:00|2289.1|2289.1|2282.2|2282.2|2292.58|2292.58|2257.76|2257.76|0
1595199600000|2020-07-19 23:00:00|2258.52|2258.52|2264.32|2264.32|2280.56|2280.56|2245.7|2245.7|0
1595286000000|2020-07-20 23:00:00|2293.27|2293.27|2295.3|2295.3|2338.48|2338.48|2275.48|2275.48|0
1595372400000|2020-07-21 23:00:00|2299.98|2299.98|2263.21|2263.21|2300.81|2300.81|2242.76|2242.76|0
1595458800000|2020-07-22 23:00:00|2247.19|2247.19|2238.53|2238.53|2265.5|2265.5|2232.8|2232.8|0
1595545200000|2020-07-23 23:00:00|2219.28|2219.28|2209.07|2209.07|2232.64|2232.64|2207.65|2207.65|0
1595804400000|2020-07-26 23:00:00|2165.81|2165.81|2152.03|2152.03|2171.46|2171.46|2144.91|2144.91|0
1595890800000|2020-07-27 23:00:00|2140.22|2140.22|2153.76|2153.76|2157.4|2157.4|2121.67|2121.67|0
1595977200000|2020-07-28 23:00:00|2162.8|2162.8|2159.38|2159.38|2164.42|2164.42|2140.31|2140.31|0
1596063600000|2020-07-29 23:00:00|2103.9|2103.9|2047.66|2047.66|2105.6|2105.6|2026.96|2026.96|0
1596150000000|2020-07-30 23:00:00|2024.06|2024.06|2037.99|2037.99|2060|2060|2023.04|2023.04|0
1596409200000|2020-08-02 23:00:00|1966.57|1966.57|2031.88|2031.88|2037.74|2037.74|1940.89|1940.89|0
1596495600000|2020-08-03 23:00:00|2047.28|2047.28|2053.02|2053.02|2062.78|2062.78|2015.81|2015.81|0
1596582000000|2020-08-04 23:00:00|2055.61|2055.61|2054.94|2054.94|2064.32|2064.32|2026.5|2026.5|0
1596668400000|2020-08-05 23:00:00|2025.78|2025.78|2016.02|2016.02|2039.2|2039.2|1985.58|1985.58|0
1596754800000|2020-08-06 23:00:00|1996.1|1996.1|2007.41|2007.41|2011.37|2011.37|1988.71|1988.71|0
1597014000000|2020-08-09 23:00:00|2035.87|2035.87|2043.72|2043.72|2046.89|2046.89|2011.5|2011.5|0
1597100400000|2020-08-10 23:00:00|2082.82|2082.82|2135.81|2135.81|2149.73|2149.73|2078.06|2078.06|0
1597186800000|2020-08-11 23:00:00|2165.38|2165.38|2192.31|2192.31|2203.45|2203.45|2161.89|2161.89|0
1597273200000|2020-08-12 23:00:00|2157.09|2157.09|2120.94|2120.94|2161.92|2161.92|2118.17|2118.17|0
1597359600000|2020-08-13 23:00:00|2098.39|2098.39|2103.72|2103.72|2105.77|2105.77|2060.55|2060.55|0
1597618800000|2020-08-16 23:00:00|2092.87|2092.87|2091.46|2091.46|2108.21|2108.21|2086.02|2086.02|0
1597705200000|2020-08-17 23:00:00|2059.3|2059.3|2048.98|2048.98|2099.53|2099.53|2047.94|2047.94|0
1597791600000|2020-08-18 23:00:00|2058.61|2058.61|2079|2079|2079.63|2079.63|2044.24|2044.24|0
1597878000000|2020-08-19 23:00:00|2045.57|2045.57|2036.39|2036.39|2056.75|2056.75|2027.62|2027.62|0
1597964400000|2020-08-20 23:00:00|2032.72|2032.72|2029.1|2029.1|2037.48|2037.48|2007.59|2007.59|0
1598223600000|2020-08-23 23:00:00|2057.66|2057.66|2078.33|2078.33|2078.64|2078.64|2037.7|2037.7|0
1598310000000|2020-08-24 23:00:00|2110.94|2110.94|2059.15|2059.15|2112.5|2112.5|2056.62|2056.62|0
1598396400000|2020-08-25 23:00:00|2060.07|2060.07|2055.08|2055.08|2068.67|2068.67|2045.53|2045.53|0
1598482800000|2020-08-26 23:00:00|2031.07|2031.07|2037.65|2037.65|2057.04|2057.04|2019.05|2019.05|0
1598569200000|2020-08-27 23:00:00|2052.56|2052.56|2050.18|2050.18|2079.65|2079.65|2038.69|2038.69|0
1598914800000|2020-08-31 23:00:00|1993.25|1993.25|1965.83|1965.83|2013.35|2013.35|1955.39|1955.39|0
1599001200000|2020-09-01 23:00:00|1988.32|1988.32|1968.85|1968.85|1991.86|1991.86|1958.79|1958.79|0
1599087600000|2020-09-02 23:00:00|1987.24|1987.24|1959.41|1959.41|2015.75|2015.75|1955.05|1955.05|0
1599174000000|2020-09-03 23:00:00|1969.64|1969.64|1970.96|1970.96|2003.04|2003.04|1965.39|1965.39|0
1599433200000|2020-09-06 23:00:00|1987.61|1987.61|1991.04|1991.04|1996.22|1996.22|1958.33|1958.33|0
1599519600000|2020-09-07 23:00:00|2005.72|2005.72|1966.58|1966.58|2010.73|2010.73|1952.04|1952.04|0
1599606000000|2020-09-08 23:00:00|1971.71|1971.71|1998.25|1998.25|1998.74|1998.74|1962.47|1962.47|0
1599692400000|2020-09-09 23:00:00|1983.31|1983.31|1987.88|1987.88|2002.45|2002.45|1951.31|1951.31|0
1599778800000|2020-09-10 23:00:00|1968.55|1968.55|1963.69|1963.69|1979.05|1979.05|1957.37|1957.37|0
1600038000000|2020-09-13 23:00:00|1967.03|1967.03|1972.53|1972.53|1979.06|1979.06|1951.71|1951.71|0
1600124400000|2020-09-14 23:00:00|1957.08|1957.08|1967.74|1967.74|1976.34|1976.34|1947.11|1947.11|0
1600210800000|2020-09-15 23:00:00|1942.92|1942.92|1952.23|1952.23|1953.62|1953.62|1923.41|1923.41|0
1600297200000|2020-09-16 23:00:00|1901.34|1901.34|1919.49|1919.49|1927.62|1927.62|1895.37|1895.37|0
1600383600000|2020-09-17 23:00:00|1894.15|1894.15|1872.73|1872.73|1903.1|1903.1|1869.87|1869.87|0
1600642800000|2020-09-20 23:00:00|1796.77|1796.77|1762.77|1762.77|1804.84|1804.84|1737.94|1737.94|0
1600729200000|2020-09-21 23:00:00|1754.64|1754.64|1778.81|1778.81|1806.04|1806.04|1749.28|1749.28|0
1600815600000|2020-09-22 23:00:00|1774.52|1774.52|1792.58|1792.58|1831.67|1831.67|1772.35|1772.35|0
1600902000000|2020-09-23 23:00:00|1770.81|1770.81|1776.71|1776.71|1810.88|1810.88|1765.99|1765.99|0
1600988400000|2020-09-24 23:00:00|1781.14|1781.14|1757.11|1757.11|1785.06|1785.06|1749.26|1749.26|0
1601247600000|2020-09-27 23:00:00|1881.72|1881.72|1905.18|1905.18|1905.9|1905.9|1866.01|1866.01|0
1601334000000|2020-09-28 23:00:00|1875.45|1875.45|1857.85|1857.85|1879.33|1879.33|1847.6|1847.6|0
1601420400000|2020-09-29 23:00:00|1855.56|1855.56|1871.1|1871.1|1896.8|1896.8|1846.54|1846.54|0
1601506800000|2020-09-30 23:00:00|1903.87|1903.87|1885.55|1885.55|1905.66|1905.66|1865.35|1865.35|0
1601593200000|2020-10-01 23:00:00|1875.18|1875.18|1902.29|1902.29|1903.66|1903.66|1868.14|1868.14|0
1601852400000|2020-10-04 23:00:00|1936.7|1936.7|1918.31|1918.31|1938.63|1938.63|1898.51|1898.51|0
1601938800000|2020-10-05 23:00:00|1922.76|1922.76|1960.84|1960.84|1964.04|1964.04|1915.12|1915.12|0
1602025200000|2020-10-06 23:00:00|1961.8|1961.8|1978.76|1978.76|1991.84|1991.84|1953.9|1953.9|0
1602111600000|2020-10-07 23:00:00|1963.28|1963.28|1984.93|1984.93|1996.05|1996.05|1960.99|1960.99|0
1602198000000|2020-10-08 23:00:00|1975.72|1975.72|1966.72|1966.72|1994.74|1994.74|1963.04|1963.04|0
1602457200000|2020-10-11 23:00:00|1968.84|1968.84|1958.4|1958.4|1983.95|1983.95|1958.4|1958.4|0
1602543600000|2020-10-12 23:00:00|1951.2|1951.2|1913.15|1913.15|1951.24|1951.24|1903.33|1903.33|0
1602630000000|2020-10-13 23:00:00|1918.16|1918.16|1881.52|1881.52|1920.34|1920.34|1877|1877|0
1602716400000|2020-10-14 23:00:00|1866.36|1866.36|1877.11|1877.11|1886.78|1886.78|1842.23|1842.23|0
1602802800000|2020-10-15 23:00:00|1901.17|1901.17|1921.62|1921.62|1922.63|1922.63|1865.12|1865.12|0
1603062000000|2020-10-18 23:00:00|1940.19|1940.19|1939.3|1939.3|1947.36|1947.36|1910.05|1910.05|0
1603148400000|2020-10-19 23:00:00|1919.14|1919.14|1945.82|1945.82|1957.15|1957.15|1916.61|1916.61|0
1603234800000|2020-10-20 23:00:00|1950.75|1950.75|1917.96|1917.96|1959.32|1959.32|1916.62|1916.62|0
1603321200000|2020-10-21 23:00:00|1916.58|1916.58|1947.52|1947.52|1953.31|1953.31|1915.97|1915.97|0
1603407600000|2020-10-22 23:00:00|2002.05|2002.05|2039.94|2039.94|2063.1|2063.1|2001.82|2001.82|0
1603670400000|2020-10-26 00:00:00|2037.62|2037.62|2028.82|2028.82|2083.41|2083.41|2027.49|2027.49|0
1603756800000|2020-10-27 00:00:00|2098.81|2098.81|2045.25|2045.25|2116.67|2116.67|2036.62|2036.62|0
1603843200000|2020-10-28 00:00:00|1976.73|1976.73|1970.42|1970.42|2003.59|2003.59|1941.21|1941.21|0
1603929600000|2020-10-29 00:00:00|1978.16|1978.16|1991.39|1991.39|2017.97|2017.97|1968.57|1968.57|0
1604016000000|2020-10-30 00:00:00|1996.9|1996.9|2008.37|2008.37|2015.4|2015.4|1985.63|1985.63|0
1604275200000|2020-11-02 00:00:00|1992.99|1992.99|2032.99|2032.99|2035.9|2035.9|1986.78|1986.78|0
1604361600000|2020-11-03 00:00:00|2066.32|2066.32|2128.47|2128.47|2136.25|2136.25|2059.88|2059.88|0
1604448000000|2020-11-04 00:00:00|2058.67|2058.67|2058.78|2058.78|2102.07|2102.07|2038.09|2038.09|0
1604534400000|2020-11-05 00:00:00|2063.62|2063.62|2064.64|2064.64|2079.94|2079.94|2035.51|2035.51|0
1604620800000|2020-11-06 00:00:00|2099.24|2099.24|2067.48|2067.48|2102.56|2102.56|2066.03|2066.03|0
1604880000000|2020-11-09 00:00:00|2089.71|2089.71|2314.26|2314.26|2335.87|2335.87|2068.09|2068.09|0
1604966400000|2020-11-10 00:00:00|2306.22|2306.22|2354.78|2354.78|2379.92|2379.92|2302.61|2302.61|0
1605052800000|2020-11-11 00:00:00|2386.22|2386.22|2439.56|2439.56|2442.17|2442.17|2352.41|2352.41|0
1605139200000|2020-11-12 00:00:00|2367|2367|2365.85|2365.85|2381.43|2381.43|2329.82|2329.82|0
1605225600000|2020-11-13 00:00:00|2334.7|2334.7|2388.45|2388.45|2399.74|2399.74|2329.72|2329.72|0
1605484800000|2020-11-16 00:00:00|2447.62|2447.62|2478.87|2478.87|2504.07|2504.07|2424.54|2424.54|0
1605571200000|2020-11-17 00:00:00|2468.98|2468.98|2440.93|2440.93|2471.31|2471.31|2403.3|2403.3|0
1605657600000|2020-11-18 00:00:00|2441|2441|2488.36|2488.36|2495.46|2495.46|2428.23|2428.23|0
1605744000000|2020-11-19 00:00:00|2454.29|2454.29|2466.82|2466.82|2472.74|2472.74|2446.41|2446.41|0
1605830400000|2020-11-20 00:00:00|2466.5|2466.5|2461.15|2461.15|2487.03|2487.03|2459.25|2459.25|0
1606089600000|2020-11-23 00:00:00|2479.3|2479.3|2499.8|2499.8|2503.26|2503.26|2466.26|2466.26|0
1606176000000|2020-11-24 00:00:00|2519.31|2519.31|2609.73|2609.73|2617.15|2617.15|2513.14|2513.14|0
1606262400000|2020-11-25 00:00:00|2624.51|2624.51|2574.23|2574.23|2647.75|2647.75|2554.89|2554.89|0
1606348800000|2020-11-26 00:00:00|2563.33|2563.33|2547.21|2547.21|2563.59|2563.59|2507.14|2507.14|0
1606435200000|2020-11-27 00:00:00|2561.91|2561.91|2571.28|2571.28|2580.13|2580.13|2537.6|2537.6|0
1606694400000|2020-11-30 00:00:00|2539.41|2539.41|2485.04|2485.04|2564.07|2564.07|2485.04|2485.04|0
1606780800000|2020-12-01 00:00:00|2515.64|2515.64|2603.38|2603.38|2607.16|2607.16|2511.05|2511.05|0
1606867200000|2020-12-02 00:00:00|2610.19|2610.19|2665.1|2665.1|2675.79|2675.79|2604.26|2604.26|0
1606953600000|2020-12-03 00:00:00|2644.91|2644.91|2682.47|2682.47|2699.4|2699.4|2642.79|2642.79|0
1607040000000|2020-12-04 00:00:00|2675.94|2675.94|2696.47|2696.47|2721.85|2721.85|2674.22|2674.22|0
1607299200000|2020-12-07 00:00:00|2639.69|2639.69|2625.8|2625.8|2665.09|2665.09|2608.76|2608.76|0
1607385600000|2020-12-08 00:00:00|2585.92|2585.92|2586.59|2586.59|2603.63|2603.63|2563.95|2563.95|0
1607472000000|2020-12-09 00:00:00|2603.72|2603.72|2596.47|2596.47|2627.41|2627.41|2594.89|2594.89|0
1607558400000|2020-12-10 00:00:00|2588.48|2588.48|2560.31|2560.31|2606.48|2606.48|2500.31|2500.31|0
1607644800000|2020-12-11 00:00:00|2554.63|2554.63|2507.43|2507.43|2555.87|2555.87|2477.76|2477.76|0
1607904000000|2020-12-14 00:00:00|2558.2|2558.2|2560.78|2560.78|2590.82|2590.82|2544.17|2544.17|0
1607990400000|2020-12-15 00:00:00|2513.28|2513.28|2579.72|2579.72|2581.41|2581.41|2509.32|2509.32|0
1608076800000|2020-12-16 00:00:00|2574.45|2574.45|2553.99|2553.99|2607.3|2607.3|2544.06|2544.06|0
1608163200000|2020-12-17 00:00:00|2553.45|2553.45|2552.61|2552.61|2577.01|2577.01|2534.95|2534.95|0
1608249600000|2020-12-18 00:00:00|2514.95|2514.95|2503.48|2503.48|2555.32|2555.32|2500.09|2500.09|0
1608508800000|2020-12-21 00:00:00|2435.87|2435.87|2440.86|2440.86|2453.9|2453.9|2382.84|2382.84|0
1608595200000|2020-12-22 00:00:00|2452.69|2452.69|2486.98|2486.98|2498.2|2498.2|2450.84|2450.84|0
1608681600000|2020-12-23 00:00:00|2487.09|2487.09|2540.65|2540.65|2552.27|2552.27|2449.85|2449.85|0
1608768000000|2020-12-24 00:00:00|2608.88|2608.88|2584.34|2584.34|2615.65|2615.65|2571.57|2571.57|0
1609200000000|2020-12-29 00:00:00|2543.35|2543.35|2531.84|2531.84|2554.97|2554.97|2511.52|2511.52|0
1609286400000|2020-12-30 00:00:00|2557.78|2557.78|2523.4|2523.4|2580.48|2580.48|2523.08|2523.08|0
1609372800000|2020-12-31 00:00:00|2490.35|2490.35|2505.88|2505.88|2525.49|2525.49|2482.15|2482.15|0
1609718400000|2021-01-04 00:00:00|2507.67|2507.67|2471.97|2471.97|2517.78|2517.78|2458.71|2458.71|0
1609804800000|2021-01-05 00:00:00|2491.45|2491.45|2459.64|2459.64|2499.05|2499.05|2441.26|2441.26|0
1609891200000|2021-01-06 00:00:00|2549.51|2549.51|2676.56|2676.56|2691.65|2691.65|2544.11|2544.11|0
1609977600000|2021-01-07 00:00:00|2634.59|2634.59|2684.03|2684.03|2692.16|2692.16|2629.53|2629.53|0
1610064000000|2021-01-08 00:00:00|2680.81|2680.81|2652.93|2652.93|2691.71|2691.71|2642.1|2642.1|0
1610323200000|2021-01-11 00:00:00|2649.71|2649.71|2624.75|2624.75|2664.29|2664.29|2604.95|2604.95|0
1610409600000|2021-01-12 00:00:00|2650.15|2650.15|2652.07|2652.07|2663.19|2663.19|2642.11|2642.11|0
1610496000000|2021-01-13 00:00:00|2619.69|2619.69|2610.65|2610.65|2632.11|2632.11|2602.55|2602.55|0
1610582400000|2021-01-14 00:00:00|2629.65|2629.65|2625.74|2625.74|2648.41|2648.41|2615.34|2615.34|0
1610668800000|2021-01-15 00:00:00|2615.23|2615.23|2589.7|2589.7|2640.45|2640.45|2564.93|2564.93|0
1610928000000|2021-01-18 00:00:00|2581.28|2581.28|2601.31|2601.31|2608.83|2608.83|2578.72|2578.72|0
1611014400000|2021-01-19 00:00:00|2631.46|2631.46|2602.04|2602.04|2643.27|2643.27|2584.45|2584.45|0
1611100800000|2021-01-20 00:00:00|2579.31|2579.31|2585.64|2585.64|2589.15|2589.15|2556.86|2556.86|0
1611187200000|2021-01-21 00:00:00|2638.42|2638.42|2599.39|2599.39|2640.46|2640.46|2586.68|2586.68|0
1611273600000|2021-01-22 00:00:00|2582.62|2582.62|2553.14|2553.14|2584.58|2584.58|2542.31|2542.31|0
1611532800000|2021-01-25 00:00:00|2533.74|2533.74|2489.75|2489.75|2540.58|2540.58|2480.47|2480.47|0
1611619200000|2021-01-26 00:00:00|2519.74|2519.74|2517.07|2517.07|2530.2|2530.2|2503.62|2503.62|0
1611705600000|2021-01-27 00:00:00|2517.3|2517.3|2478.44|2478.44|2537.63|2537.63|2463.16|2463.16|0
1611792000000|2021-01-28 00:00:00|2456.88|2456.88|2473.09|2473.09|2481.52|2481.52|2404.23|2404.23|0
1611878400000|2021-01-29 00:00:00|2422.84|2422.84|2415.57|2415.57|2443.21|2443.21|2394.72|2394.72|0
1612137600000|2021-02-01 00:00:00|2405.4|2405.4|2431.03|2431.03|2459.13|2459.13|2396.65|2396.65|0
1612224000000|2021-02-02 00:00:00|2446.82|2446.82|2484.63|2484.63|2489.13|2489.13|2442.96|2442.96|0
1612310400000|2021-02-03 00:00:00|2505.65|2505.65|2478.36|2478.36|2508.86|2508.86|2465.73|2465.73|0
1612396800000|2021-02-04 00:00:00|2483.17|2483.17|2550.95|2550.95|2563.34|2563.34|2460.49|2460.49|0
1612483200000|2021-02-05 00:00:00|2550.13|2550.13|2557.74|2557.74|2583.14|2583.14|2531.5|2531.5|0
1612742400000|2021-02-08 00:00:00|2559.43|2559.43|2571.61|2571.61|2596.93|2596.93|2556.03|2556.03|0
1612828800000|2021-02-09 00:00:00|2567|2567|2578.53|2578.53|2587.86|2587.86|2564.78|2564.78|0
1612915200000|2021-02-10 00:00:00|2594.81|2594.81|2593.99|2593.99|2616.51|2616.51|2574.68|2574.68|0
1613001600000|2021-02-11 00:00:00|2577.35|2577.35|2575.46|2575.46|2588.9|2588.9|2563.35|2563.35|0
1613088000000|2021-02-12 00:00:00|2560.02|2560.02|2594.96|2594.96|2605.86|2605.86|2542.25|2542.25|0
1613347200000|2021-02-15 00:00:00|2637.38|2637.38|2685.9|2685.9|2695.53|2695.53|2635.57|2635.57|0
1613433600000|2021-02-16 00:00:00|2732.38|2732.38|2755.36|2755.36|2764.59|2764.59|2698.71|2698.71|0
1613520000000|2021-02-17 00:00:00|2763.6|2763.6|2764.42|2764.42|2772.23|2772.23|2726.81|2726.81|0
1613606400000|2021-02-18 00:00:00|2752.31|2752.31|2670.89|2670.89|2753.1|2753.1|2653.53|2653.53|0
1613692800000|2021-02-19 00:00:00|2661.14|2661.14|2731.1|2731.1|2736.02|2736.02|2651.26|2651.26|0
1613952000000|2021-02-22 00:00:00|2726.23|2726.23|2758.65|2758.65|2761.46|2761.46|2708.07|2708.07|0
1614038400000|2021-02-23 00:00:00|2789.27|2789.27|2773.27|2773.27|2792.04|2792.04|2716.98|2716.98|0
1614124800000|2021-02-24 00:00:00|2741.26|2741.26|2799.06|2799.06|2804.3|2804.3|2722.69|2722.69|0
1614211200000|2021-02-25 00:00:00|2807.47|2807.47|2802.61|2802.61|2848.8|2848.8|2795.15|2795.15|0
1614297600000|2021-02-26 00:00:00|2781.69|2781.69|2741.33|2741.33|2818.27|2818.27|2734.81|2734.81|0
1614556800000|2021-03-01 00:00:00|2773.71|2773.71|2739.47|2739.47|2782.77|2782.77|2734.43|2734.43|0
1614643200000|2021-03-02 00:00:00|2738.46|2738.46|2761.92|2761.92|2788.49|2788.49|2738.24|2738.24|0
1614729600000|2021-03-03 00:00:00|2797.47|2797.47|2838.73|2838.73|2846.77|2846.77|2794.89|2794.89|0
1614816000000|2021-03-04 00:00:00|2826.45|2826.45|2802.54|2802.54|2836.98|2836.98|2783.48|2783.48|0
1614902400000|2021-03-05 00:00:00|2792.08|2792.08|2851.13|2851.13|2913.64|2913.64|2775.51|2775.51|0
1615161600000|2021-03-08 00:00:00|2901.48|2901.48|2967.83|2967.83|2968.63|2968.63|2900.98|2900.98|0
1615248000000|2021-03-09 00:00:00|2948.72|2948.72|2922.29|2922.29|2962.26|2962.26|2891.09|2891.09|0
1615334400000|2021-03-10 00:00:00|2905.11|2905.11|2904.22|2904.22|2923.55|2923.55|2892.58|2892.58|0
1615420800000|2021-03-11 00:00:00|2848.19|2848.19|2822.09|2822.09|2848.74|2848.74|2799.23|2799.23|0
1615507200000|2021-03-12 00:00:00|2832.04|2832.04|2862.93|2862.93|2872.84|2872.84|2821.16|2821.16|0
1615766400000|2021-03-15 00:00:00|2871.32|2871.32|2845.4|2845.4|2879.5|2879.5|2826.14|2826.14|0
1615852800000|2021-03-16 00:00:00|2878.34|2878.34|2854.2|2854.2|2902.61|2902.61|2835.47|2835.47|0
1615939200000|2021-03-17 00:00:00|2861.15|2861.15|2878.52|2878.52|2902.06|2902.06|2841.88|2841.88|0
1616025600000|2021-03-18 00:00:00|2891.09|2891.09|2930.57|2930.57|2945.67|2945.67|2878.68|2878.68|0
1616112000000|2021-03-19 00:00:00|2882.72|2882.72|2877.15|2877.15|2896.88|2896.88|2826.58|2826.58|0
1616544000000|2021-03-24 00:00:00|2825.56|2825.56|2872.15|2872.15|2874.76|2874.76|2824.65|2824.65|0
1616630400000|2021-03-25 00:00:00|2848.91|2848.91|2844.64|2844.64|2874.47|2874.47|2813.17|2813.17|0
1616716800000|2021-03-26 00:00:00|2852.48|2852.48|2865.71|2865.71|2877.22|2877.22|2848.03|2848.03|0
1616976000000|2021-03-29 00:00:00|2855.13|2855.13|2841.98|2841.98|2864.28|2864.28|2826.59|2826.59|0
1617058800000|2021-03-29 23:00:00|2899.25|2899.25|2933.3|2933.3|2934.47|2934.47|2884.04|2884.04|0
1617145200000|2021-03-30 23:00:00|2924.99|2924.99|2891.86|2891.86|2926.81|2926.81|2881.15|2881.15|0
1617231600000|2021-03-31 23:00:00|2885.74|2885.74|2877.04|2877.04|2903.73|2903.73|2863.32|2863.32|0
1617663600000|2021-04-05 23:00:00|2919.95|2919.95|2888.34|2888.34|2938.87|2938.87|2885.78|2885.78|0
1617750000000|2021-04-06 23:00:00|2916.1|2916.1|2935.41|2935.41|2946.99|2946.99|2912.53|2912.53|0
1617836400000|2021-04-07 23:00:00|2963.44|2963.44|2956.59|2956.59|2965.87|2965.87|2936.96|2936.96|0
1617922800000|2021-04-08 23:00:00|2955.38|2955.38|2941.76|2941.76|2963.8|2963.8|2927.81|2927.81|0
1618182000000|2021-04-11 23:00:00|2913.71|2913.71|2945.94|2945.94|2962.3|2962.3|2900.32|2900.32|0
1618268400000|2021-04-12 23:00:00|2941.6|2941.6|2918.17|2918.17|2956.24|2956.24|2900.69|2900.69|0
1618354800000|2021-04-13 23:00:00|2895.75|2895.75|2921.06|2921.06|2934.16|2934.16|2895.69|2895.69|0
1618441200000|2021-04-14 23:00:00|2915.18|2915.18|2879.02|2879.02|2933.42|2933.42|2875.99|2875.99|0
1618527600000|2021-04-15 23:00:00|2907.06|2907.06|2920.47|2920.47|2933.45|2933.45|2899.21|2899.21|0
1618786800000|2021-04-18 23:00:00|2919.69|2919.69|2924.22|2924.22|2938.98|2938.98|2908.67|2908.67|0
1618873200000|2021-04-19 23:00:00|2914.34|2914.34|2835.53|2835.53|2919.14|2919.14|2833.94|2833.94|0
1618959600000|2021-04-20 23:00:00|2854.64|2854.64|2829.05|2829.05|2859.25|2859.25|2802.48|2802.48|0
1619046000000|2021-04-21 23:00:00|2827.88|2827.88|2830.84|2830.84|2834.07|2834.07|2805.85|2805.85|0
1619132400000|2021-04-22 23:00:00|2829.21|2829.21|2845.99|2845.99|2852.82|2852.82|2804.14|2804.14|0
1619391600000|2021-04-25 23:00:00|2838.32|2838.32|2887.08|2887.08|2893.98|2893.98|2821.94|2821.94|0
1619478000000|2021-04-26 23:00:00|2882.69|2882.69|2954.77|2954.77|2959.97|2959.97|2879.95|2879.95|0
1619564400000|2021-04-27 23:00:00|2988.56|2988.56|3000.47|3000.47|3006.59|3006.59|2976.99|2976.99|0
1619650800000|2021-04-28 23:00:00|3005.84|3005.84|3045.41|3045.41|3071.79|3071.79|3002.15|3002.15|0
1619737200000|2021-04-29 23:00:00|3004.16|3004.16|3008.84|3008.84|3030.51|3030.51|2994.08|2994.08|0
1620082800000|2021-05-03 23:00:00|3009.35|3009.35|2929.78|2929.78|3016.2|3016.2|2928.32|2928.32|0
1620169200000|2021-05-04 23:00:00|2969.9|2969.9|3022.56|3022.56|3022.98|3022.98|2962.21|2962.21|0
1620255600000|2021-05-05 23:00:00|3020.4|3020.4|3019.9|3019.9|3035.8|3035.8|3007.77|3007.77|0
1620342000000|2021-05-06 23:00:00|3031.5|3031.5|3027.36|3027.36|3055.94|3055.94|3002.82|3002.82|0
1620601200000|2021-05-09 23:00:00|3038.89|3038.89|3068.65|3068.65|3082.1|3082.1|3038.28|3038.28|0
1620687600000|2021-05-10 23:00:00|2998.49|2998.49|2971.67|2971.67|3018.92|3018.92|2965.81|2965.81|0
1620774000000|2021-05-11 23:00:00|2966.05|2966.05|2999.47|2999.47|3010.2|3010.2|2954.4|2954.4|0
1620860400000|2021-05-12 23:00:00|2958.47|2958.47|2979.59|2979.59|2991.75|2991.75|2918.66|2918.66|0
1620946800000|2021-05-13 23:00:00|3007.43|3007.43|3028.61|3028.61|3031.51|3031.51|3001.98|3001.98|0
1621206000000|2021-05-16 23:00:00|3016.26|3016.26|3001.02|3001.02|3017.68|3017.68|2977.84|2977.84|0
1621292400000|2021-05-17 23:00:00|3032.5|3032.5|3035.63|3035.63|3045|3045|3017.09|3017.09|0
1621378800000|2021-05-18 23:00:00|2999.56|2999.56|2995.4|2995.4|3025.3|3025.3|2961.14|2961.14|0
1621465200000|2021-05-19 23:00:00|3010.9|3010.9|3024.33|3024.33|3024.79|3024.79|2980.96|2980.96|0
1621551600000|2021-05-20 23:00:00|3013.85|3013.85|3021.22|3021.22|3025.78|3025.78|2978.21|2978.21|0
1621810800000|2021-05-23 23:00:00|3023.95|3023.95|3033.47|3033.47|3034.67|3034.67|3003.03|3003.03|0
1621897200000|2021-05-24 23:00:00|3036.66|3036.66|3053.74|3053.74|3067.75|3067.75|3029.42|3029.42|0
1621983600000|2021-05-25 23:00:00|3035.65|3035.65|3020.16|3020.16|3039.83|3039.83|2977.8|2977.8|0
1622070000000|2021-05-26 23:00:00|3033.5|3033.5|3063.01|3063.01|3080.29|3080.29|3027.04|3027.04|0
1622156400000|2021-05-27 23:00:00|3111.38|3111.38|3101.18|3101.18|3122.54|3122.54|3090.39|3090.39|0
1622502000000|2021-05-31 23:00:00|3082.56|3082.56|3068.14|3068.14|3104.59|3104.59|3062.08|3062.08|0
1622588400000|2021-06-01 23:00:00|3082.21|3082.21|3092.5|3092.5|3094.8|3094.8|3067.45|3067.45|0
1622674800000|2021-06-02 23:00:00|3077.35|3077.35|3082.29|3082.29|3086.89|3086.89|3053.81|3053.81|0
1622761200000|2021-06-03 23:00:00|3059.49|3059.49|3040.98|3040.98|3067.26|3067.26|3031.72|3031.72|0
1623020400000|2021-06-06 23:00:00|3044.94|3044.94|3066.28|3066.28|3079.69|3079.69|3044.46|3044.46|0
1623106800000|2021-06-07 23:00:00|3072.09|3072.09|3054.06|3054.06|3081.22|3081.22|3042.33|3042.33|0
1623193200000|2021-06-08 23:00:00|3033.95|3033.95|3001.44|3001.44|3034.67|3034.67|2993|2993|0
1623279600000|2021-06-09 23:00:00|2985.79|2985.79|2989.46|2989.46|3026.05|3026.05|2985.36|2985.36|0
1623366000000|2021-06-10 23:00:00|2979.91|2979.91|2995.72|2995.72|2996.47|2996.47|2972.52|2972.52|0
1623625200000|2021-06-13 23:00:00|3014.94|3014.94|3003.72|3003.72|3022.59|3022.59|2997.37|2997.37|0
1623711600000|2021-06-14 23:00:00|2968.25|2968.25|2986.21|2986.21|2988.49|2988.49|2959.81|2959.81|0
1623798000000|2021-06-15 23:00:00|3018.09|3018.09|2983.22|2983.22|3020.21|3020.21|2969.52|2969.52|0
1623884400000|2021-06-16 23:00:00|3015.95|3015.95|2995.48|2995.48|3057.27|3057.27|2991.56|2991.56|0
1623970800000|2021-06-17 23:00:00|2976.84|2976.84|2905.28|2905.28|2978.66|2978.66|2901.95|2901.95|0
1624230000000|2021-06-20 23:00:00|2861.77|2861.77|2909.73|2909.73|2915.1|2915.1|2860.14|2860.14|0
1624316400000|2021-06-21 23:00:00|2911.35|2911.35|2901.2|2901.2|2921.45|2921.45|2882.35|2882.35|0
1624402800000|2021-06-22 23:00:00|2913.03|2913.03|2894.57|2894.57|2921.88|2921.88|2892.08|2892.08|0
1624489200000|2021-06-23 23:00:00|2911.41|2911.41|2920.06|2920.06|2922.45|2922.45|2895.44|2895.44|0
1624575600000|2021-06-24 23:00:00|2938.52|2938.52|2929.06|2929.06|2938.74|2938.74|2914.79|2914.79|0
1624834800000|2021-06-27 23:00:00|2907.42|2907.42|2876.82|2876.82|2923.64|2923.64|2876|2876|0
1624921200000|2021-06-28 23:00:00|2896.58|2896.58|2885.35|2885.35|2918.51|2918.51|2879.57|2879.57|0
1625007600000|2021-06-29 23:00:00|2869.13|2869.13|2873.86|2873.86|2882.83|2882.83|2838.8|2838.8|0
1625094000000|2021-06-30 23:00:00|2906.05|2906.05|2918.47|2918.47|2923.03|2923.03|2891.67|2891.67|0
1625180400000|2021-07-01 23:00:00|2904.92|2904.92|2872.84|2872.84|2911.17|2911.17|2866.82|2866.82|0
1625439600000|2021-07-04 23:00:00|2882.93|2882.93|2921.7|2921.7|2931.28|2931.28|2877.9|2877.9|0
1625526000000|2021-07-05 23:00:00|2917.61|2917.61|2855.03|2855.03|2917.82|2917.82|2842.67|2842.67|0
1625612400000|2021-07-06 23:00:00|2877.35|2877.35|2870.12|2870.12|2883.74|2883.74|2839.73|2839.73|0
1625698800000|2021-07-07 23:00:00|2826.71|2826.71|2807.3|2807.3|2830.2|2830.2|2780.32|2780.32|0
1625785200000|2021-07-08 23:00:00|2804.6|2804.6|2857.6|2857.6|2858.22|2858.22|2794.61|2794.61|0
1626044400000|2021-07-11 23:00:00|2821.57|2821.57|2865.24|2865.24|2868.26|2868.26|2801.05|2801.05|0
1626130800000|2021-07-12 23:00:00|2903.13|2903.13|2837.61|2837.61|2909.07|2909.07|2835.24|2835.24|0
1626217200000|2021-07-13 23:00:00|2855.39|2855.39|2843.22|2843.22|2881.41|2881.41|2839.65|2839.65|0
1626303600000|2021-07-14 23:00:00|2840.55|2840.55|2822.48|2822.48|2851.09|2851.09|2808.81|2808.81|0
1626390000000|2021-07-15 23:00:00|2826.64|2826.64|2781.7|2781.7|2831.42|2831.42|2766.75|2766.75|0
1626649200000|2021-07-18 23:00:00|2740.99|2740.99|2678.15|2678.15|2755.33|2755.33|2663.18|2663.18|0
1626735600000|2021-07-19 23:00:00|2709.31|2709.31|2705.96|2705.96|2720.01|2720.01|2649|2649|0
1626822000000|2021-07-20 23:00:00|2713.6|2713.6|2778.44|2778.44|2786.43|2786.43|2710.85|2710.85|0
1626908400000|2021-07-21 23:00:00|2804.8|2804.8|2752.1|2752.1|2808.14|2808.14|2747.26|2747.26|0
1626994800000|2021-07-22 23:00:00|2767.45|2767.45|2782.22|2782.22|2795.98|2795.98|2764.3|2764.3|0
1627254000000|2021-07-25 23:00:00|2750.89|2750.89|2797.96|2797.96|2807.92|2807.92|2717.16|2717.16|0
1627340400000|2021-07-26 23:00:00|2782.71|2782.71|2800.46|2800.46|2804.52|2804.52|2758.38|2758.38|0
1627426800000|2021-07-27 23:00:00|2797.61|2797.61|2794.48|2794.48|2814.17|2814.17|2783.91|2783.91|0
1627513200000|2021-07-28 23:00:00|2796.46|2796.46|2811.02|2811.02|2828.42|2828.42|2796.19|2796.19|0
1627599600000|2021-07-29 23:00:00|2788.63|2788.63|2786.81|2786.81|2815|2815|2767.53|2767.53|0
1627858800000|2021-08-01 23:00:00|2834.38|2834.38|2795.84|2795.84|2843.3|2843.3|2786.57|2786.57|0
1627945200000|2021-08-02 23:00:00|2806.32|2806.32|2817.06|2817.06|2842.13|2842.13|2785.81|2785.81|0
1628031600000|2021-08-03 23:00:00|2828.19|2828.19|2839.35|2839.35|2844.66|2844.66|2803.2|2803.2|0
1628118000000|2021-08-04 23:00:00|2824.97|2824.97|2838.17|2838.17|2841.39|2841.39|2804.51|2804.51|0
1628204400000|2021-08-05 23:00:00|2827.25|2827.25|2883.26|2883.26|2888.57|2888.57|2824.8|2824.8|0
1628463600000|2021-08-08 23:00:00|2874.48|2874.48|2898.66|2898.66|2902.62|2902.62|2863.8|2863.8|0
1628550000000|2021-08-09 23:00:00|2883.86|2883.86|2895.78|2895.78|2899.17|2899.17|2864.87|2864.87|0
1628636400000|2021-08-10 23:00:00|2897.76|2897.76|2909.92|2909.92|2918.58|2918.58|2885.98|2885.98|0
1628722800000|2021-08-11 23:00:00|2899.42|2899.42|2896.4|2896.4|2919.74|2919.74|2887.87|2887.87|0
1628809200000|2021-08-12 23:00:00|2903.84|2903.84|2906.98|2906.98|2921.67|2921.67|2897.15|2897.15|0
1629068400000|2021-08-15 23:00:00|2879.79|2879.79|2859.05|2859.05|2898.02|2898.02|2845.16|2845.16|0
1629154800000|2021-08-16 23:00:00|2842.38|2842.38|2846.96|2846.96|2857.05|2857.05|2826.95|2826.95|0
1629241200000|2021-08-17 23:00:00|2843.14|2843.14|2842.16|2842.16|2848.86|2848.86|2808.53|2808.53|0
1629327600000|2021-08-18 23:00:00|2793.1|2793.1|2776|2776|2804.45|2804.45|2771.78|2771.78|0
1629414000000|2021-08-19 23:00:00|2784.3|2784.3|2790.69|2790.69|2802.35|2802.35|2766.79|2766.79|0
1629673200000|2021-08-22 23:00:00|2816.85|2816.85|2795.04|2795.04|2821.24|2821.24|2784.32|2784.32|0
1629759600000|2021-08-23 23:00:00|2776.33|2776.33|2772.66|2772.66|2777.91|2777.91|2748.63|2748.63|0
1629846000000|2021-08-24 23:00:00|2783.7|2783.7|2828.54|2828.54|2833.59|2833.59|2782.56|2782.56|0
1629932400000|2021-08-25 23:00:00|2810.25|2810.25|2816.94|2816.94|2835.93|2835.93|2805.36|2805.36|0
1630018800000|2021-08-26 23:00:00|2803.84|2803.84|2819.51|2819.51|2822.13|2822.13|2790.12|2790.12|0
1630364400000|2021-08-30 23:00:00|2778.11|2778.11|2774.48|2774.48|2782.89|2782.89|2753.59|2753.59|0
1630450800000|2021-08-31 23:00:00|2807.62|2807.62|2783.53|2783.53|2817.98|2817.98|2772.54|2772.54|0
1630537200000|2021-09-01 23:00:00|2789.37|2789.37|2783.18|2783.18|2789.5|2789.5|2763.43|2763.43|0
1630623600000|2021-09-02 23:00:00|2777.14|2777.14|2766.44|2766.44|2792.69|2792.69|2761.78|2761.78|0
1630882800000|2021-09-05 23:00:00|2775.38|2775.38|2787.47|2787.47|2794.4|2794.4|2774.88|2774.88|0
1630969200000|2021-09-06 23:00:00|2767.34|2767.34|2762.51|2762.51|2778.75|2778.75|2759.78|2759.78|0
1631055600000|2021-09-07 23:00:00|2727.05|2727.05|2728.65|2728.65|2747.58|2747.58|2709.32|2709.32|0
1631142000000|2021-09-08 23:00:00|2700.71|2700.71|2706.79|2706.79|2722.46|2722.46|2685.23|2685.23|0
1631228400000|2021-09-09 23:00:00|2720.84|2720.84|2698.4|2698.4|2740.96|2740.96|2688.97|2688.97|0
1631487600000|2021-09-12 23:00:00|2736.07|2736.07|2746.4|2746.4|2751.25|2751.25|2718.46|2718.46|0
1631574000000|2021-09-13 23:00:00|2720.99|2720.99|2704.83|2704.83|2741.28|2741.28|2699.41|2699.41|0
1631660400000|2021-09-14 23:00:00|2708.31|2708.31|2710.07|2710.07|2730.66|2730.66|2699.19|2699.19|0
1631746800000|2021-09-15 23:00:00|2718.92|2718.92|2715.81|2715.81|2736.91|2736.91|2710.07|2710.07|0
1631833200000|2021-09-16 23:00:00|2752.02|2752.02|2731.49|2731.49|2765.42|2765.42|2718.87|2718.87|0
1632092400000|2021-09-19 23:00:00|2682.18|2682.18|2640.54|2640.54|2686.78|2686.78|2635.08|2635.08|0
1632178800000|2021-09-20 23:00:00|2655.67|2655.67|2614.28|2614.28|2668.64|2668.64|2610.62|2610.62|0
1632265200000|2021-09-21 23:00:00|2668.25|2668.25|2722.26|2722.26|2730.14|2730.14|2664.98|2664.98|0
1632351600000|2021-09-22 23:00:00|2725.58|2725.58|2751.74|2751.74|2758.49|2758.49|2717.59|2717.59|0
1632438000000|2021-09-23 23:00:00|2731.94|2731.94|2750.06|2750.06|2766|2766|2725.38|2725.38|0
1632697200000|2021-09-26 23:00:00|2777.9|2777.9|2808.16|2808.16|2815.1|2815.1|2768.03|2768.03|0
1632783600000|2021-09-27 23:00:00|2810.86|2810.86|2804.05|2804.05|2834.08|2834.08|2782.9|2782.9|0
1632870000000|2021-09-28 23:00:00|2824.42|2824.42|2846.65|2846.65|2853.46|2853.46|2817.42|2817.42|0
1632956400000|2021-09-29 23:00:00|2842.65|2842.65|2846.21|2846.21|2856.9|2856.9|2833.75|2833.75|0
1633042800000|2021-09-30 23:00:00|2797.83|2797.83|2804.95|2804.95|2814.7|2814.7|2778.66|2778.66|0
1633388400000|2021-10-04 23:00:00|2822.39|2822.39|2868.04|2868.04|2873.16|2873.16|2814.45|2814.45|0
1633474800000|2021-10-05 23:00:00|2867.83|2867.83|2899.1|2899.1|2920.5|2920.5|2863.79|2863.79|0
1633561200000|2021-10-06 23:00:00|2917.98|2917.98|2905.02|2905.02|2924.58|2924.58|2902.4|2902.4|0
1633906800000|2021-10-10 23:00:00|2994.93|2994.93|3027.62|3027.62|3039.57|3039.57|2994.89|2994.89|0
1633993200000|2021-10-11 23:00:00|3003.05|3003.05|3033.9|3033.9|3034.92|3034.92|2993.61|2993.61|0
1634079600000|2021-10-12 23:00:00|3034.74|3034.74|2996.12|2996.12|3042.2|3042.2|2977.36|2977.36|0
1634166000000|2021-10-13 23:00:00|3017.89|3017.89|3016.45|3016.45|3035.74|3035.74|3005.42|3005.42|0
1634252400000|2021-10-14 23:00:00|3058.08|3058.08|3065.9|3065.9|3077.72|3077.72|3047.1|3047.1|0
1634511600000|2021-10-17 23:00:00|3069.69|3069.69|3072.13|3072.13|3083.54|3083.54|3057.37|3057.37|0
1634598000000|2021-10-18 23:00:00|3062.88|3062.88|3073.02|3073.02|3078.24|3078.24|3055.85|3055.85|0
1634684400000|2021-10-19 23:00:00|3073.05|3073.05|3066.19|3066.19|3074.14|3074.14|3036.44|3036.44|0
1634770800000|2021-10-20 23:00:00|3042.85|3042.85|3049.04|3049.04|3062.09|3062.09|3030.19|3030.19|0
1634857200000|2021-10-21 23:00:00|3047.8|3047.8|3065.15|3065.15|3082.16|3082.16|3046.86|3046.86|0
1635116400000|2021-10-24 23:00:00|3067.86|3067.86|3095.26|3095.26|3099.55|3099.55|3062.36|3062.36|0
1635202800000|2021-10-25 23:00:00|3097.75|3097.75|3124.3|3124.3|3129.19|3129.19|3085.21|3085.21|0
1635289200000|2021-10-26 23:00:00|3124.21|3124.21|3106.09|3106.09|3128.64|3128.64|3089.65|3089.65|0
1635375600000|2021-10-27 23:00:00|3108.48|3108.48|3087.53|3087.53|3109.9|3109.9|3067.07|3067.07|0
1635462000000|2021-10-28 23:00:00|3083.87|3083.87|3111.13|3111.13|3114.94|3114.94|3076.85|3076.85|0
1635724800000|2021-11-01 00:00:00|3113.62|3113.62|3137.67|3137.67|3140.86|3140.86|3113.56|3113.56|0
1635811200000|2021-11-02 00:00:00|3108.66|3108.66|3102.2|3102.2|3109.18|3109.18|3067.28|3067.28|0
1635897600000|2021-11-03 00:00:00|3093.92|3093.92|3090.94|3090.94|3104.84|3104.84|3080.81|3080.81|0
1635984000000|2021-11-04 00:00:00|3098.03|3098.03|2996.5|2996.5|3107.27|3107.27|2987.15|2987.15|0
1636070400000|2021-11-05 00:00:00|3020.54|3020.54|3026.89|3026.89|3051.16|3051.16|3005.92|3005.92|0
1636329600000|2021-11-08 00:00:00|3006.72|3006.72|3025.25|3025.25|3043.76|3043.76|3002.94|3002.94|0
1636416000000|2021-11-09 00:00:00|3002.96|3002.96|2980.13|2980.13|3011.07|3011.07|2974.41|2974.41|0
1636502400000|2021-11-10 00:00:00|2992.21|2992.21|3001.97|3001.97|3015.82|3015.82|2982.33|2982.33|0
1636588800000|2021-11-11 00:00:00|3049.55|3049.55|3045.92|3045.92|3059.59|3059.59|3020.93|3020.93|0
1636675200000|2021-11-12 00:00:00|3039.95|3039.95|3031.73|3031.73|3044.17|3044.17|3021.17|3021.17|0
1636934400000|2021-11-15 00:00:00|3024.36|3024.36|3049.31|3049.31|3061.43|3061.43|3018.76|3018.76|0
1637020800000|2021-11-16 00:00:00|3055.54|3055.54|3072.82|3072.82|3073.48|3073.48|3053.94|3053.94|0
1637107200000|2021-11-17 00:00:00|3078.59|3078.59|3071.05|3071.05|3093.31|3093.31|3067.43|3067.43|0
1637193600000|2021-11-18 00:00:00|3052.68|3052.68|3060.02|3060.02|3081.47|3081.47|3049.08|3049.08|0
1637280000000|2021-11-19 00:00:00|3067.08|3067.08|3016.29|3016.29|3077.81|3077.81|2980.8|2980.8|0
1637539200000|2021-11-22 00:00:00|3026.23|3026.23|3053.87|3053.87|3055.74|3055.74|3012.68|3012.68|0
1637625600000|2021-11-23 00:00:00|3047.45|3047.45|3067.68|3067.68|3093.99|3093.99|3023.58|3023.58|0
1637712000000|2021-11-24 00:00:00|3072.5|3072.5|3063.25|3063.25|3091.83|3091.83|3056.44|3056.44|0
1637798400000|2021-11-25 00:00:00|3065.96|3065.96|3076.73|3076.73|3079.35|3079.35|3043.02|3043.02|0
1637884800000|2021-11-26 00:00:00|2942.32|2942.32|2853.61|2853.61|2952.63|2952.63|2853.24|2853.24|0
1638144000000|2021-11-29 00:00:00|2889.66|2889.66|2885.05|2885.05|2933.62|2933.62|2878.2|2878.2|0
1638230400000|2021-11-30 00:00:00|2850.56|2850.56|2904.88|2904.88|2920.46|2920.46|2835.78|2835.78|0
1638316800000|2021-12-01 00:00:00|2928.38|2928.38|2961.58|2961.58|2969.77|2969.77|2921.59|2921.59|0
1638403200000|2021-12-02 00:00:00|2937.95|2937.95|2960.18|2960.18|2968.35|2968.35|2924.54|2924.54|0
1638489600000|2021-12-03 00:00:00|2972.92|2972.92|2945.8|2945.8|2978.08|2978.08|2930.52|2930.52|0
1638748800000|2021-12-06 00:00:00|2963.89|2963.89|2980.5|2980.5|2987.05|2987.05|2959.84|2959.84|0
1638835200000|2021-12-07 00:00:00|2999|2999|3014.29|3014.29|3023.07|3023.07|2992.69|2992.69|0
1638921600000|2021-12-08 00:00:00|3013.8|3013.8|3001.86|3001.86|3022.1|3022.1|2964.2|2964.2|0
1639008000000|2021-12-09 00:00:00|2987.56|2987.56|2982.03|2982.03|2997.07|2997.07|2964.1|2964.1|0
1639094400000|2021-12-10 00:00:00|2969.27|2969.27|2964.7|2964.7|2986.89|2986.89|2957.47|2957.47|0
1639353600000|2021-12-13 00:00:00|2954.99|2954.99|2892.81|2892.81|2968.04|2968.04|2888.39|2888.39|0
1639440000000|2021-12-14 00:00:00|2912.38|2912.38|2930.68|2930.68|2946.45|2946.45|2911.5|2911.5|0
1639526400000|2021-12-15 00:00:00|2928.92|2928.92|2907.32|2907.32|2943.2|2943.2|2902.45|2902.45|0
1639612800000|2021-12-16 00:00:00|2936.1|2936.1|3005.81|3005.81|3015.03|3015.03|2924.77|2924.77|0
1639699200000|2021-12-17 00:00:00|2998.12|2998.12|2982.71|2982.71|3020.48|3020.48|2959.86|2959.86|0
1639958400000|2021-12-20 00:00:00|2927.41|2927.41|2950.51|2950.51|2975.59|2975.59|2908.35|2908.35|0
1640044800000|2021-12-21 00:00:00|2973.75|2973.75|2995.37|2995.37|3001.02|3001.02|2961.56|2961.56|0
1640131200000|2021-12-22 00:00:00|2991.61|2991.61|3005.86|3005.86|3018.61|3018.61|2990.05|2990.05|0
1640217600000|2021-12-23 00:00:00|3022.53|3022.53|3045.21|3045.21|3050.74|3050.74|3019.7|3019.7|0
1640304000000|2021-12-24 00:00:00|3047.82|3047.82|3046.28|3046.28|3060.25|3060.25|3042.4|3042.4|0
1640736000000|2021-12-29 00:00:00|3071.95|3071.95|3054.28|3054.28|3074.65|3074.65|3052.94|3052.94|0
1640822400000|2021-12-30 00:00:00|3053.92|3053.92|3062.42|3062.42|3070.61|3070.61|3049.67|3049.67|0
1640908800000|2021-12-31 00:00:00|3052.13|3052.13|3047.63|3047.63|3054.07|3054.07|3034.03|3034.03|0
1641254400000|2022-01-04 00:00:00|3104.3|3104.3|3188.65|3188.65|3200.26|3200.26|3104.25|3104.25|0
1641340800000|2022-01-05 00:00:00|3182.61|3182.61|3199.45|3199.45|3211.86|3211.86|3182.16|3182.16|0
1641427200000|2022-01-06 00:00:00|3188.55|3188.55|3253.06|3253.06|3260.6|3260.6|3188.11|3188.11|0
1641513600000|2022-01-07 00:00:00|3271.81|3271.81|3299.68|3299.68|3307.11|3307.11|3256.21|3256.21|0
1641772800000|2022-01-10 00:00:00|3330.72|3330.72|3349.33|3349.33|3361.09|3361.09|3308.48|3308.48|0
1641859200000|2022-01-11 00:00:00|3341.14|3341.14|3352.86|3352.86|3357.3|3357.3|3331.34|3331.34|0
1641945600000|2022-01-12 00:00:00|3371.3|3371.3|3382.99|3382.99|3390.33|3390.33|3368.03|3368.03|0
1642032000000|2022-01-13 00:00:00|3400.57|3400.57|3466.61|3466.61|3468.03|3468.03|3395.42|3395.42|0
1642118400000|2022-01-14 00:00:00|3461.95|3461.95|3483.43|3483.43|3494.94|3494.94|3460.5|3460.5|0
1642377600000|2022-01-17 00:00:00|3506.89|3506.89|3497.21|3497.21|3518.85|3518.85|3493.22|3493.22|0
1642464000000|2022-01-18 00:00:00|3482.14|3482.14|3469.03|3469.03|3506.06|3506.06|3466.48|3466.48|0
1642550400000|2022-01-19 00:00:00|3463.95|3463.95|3429.02|3429.02|3474.73|3474.73|3421.18|3421.18|0
1642636800000|2022-01-20 00:00:00|3434.8|3434.8|3398.79|3398.79|3443.83|3443.83|3368.55|3368.55|0
1642723200000|2022-01-21 00:00:00|3367.29|3367.29|3345.01|3345.01|3370.57|3370.57|3329.77|3329.77|0
1642982400000|2022-01-24 00:00:00|3341.46|3341.46|3233.28|3233.28|3346.66|3346.66|3224.33|3224.33|0
1643068800000|2022-01-25 00:00:00|3303.94|3303.94|3343.55|3343.55|3348.53|3348.53|3274.78|3274.78|0
1643155200000|2022-01-26 00:00:00|3397.63|3397.63|3430.35|3430.35|3460.02|3460.02|3396.87|3396.87|0
1643241600000|2022-01-27 00:00:00|3443.91|3443.91|3503.28|3503.28|3558.65|3558.65|3443.79|3443.79|0
1643328000000|2022-01-28 00:00:00|3457.63|3457.63|3433.62|3433.62|3459|3459|3406.15|3406.15|0
1643587200000|2022-01-31 00:00:00|3425.45|3425.45|3422.17|3422.17|3451.6|3451.6|3414.7|3414.7|0
1643673600000|2022-02-01 00:00:00|3474.08|3474.08|3502.14|3502.14|3514.58|3514.58|3461.49|3461.49|0
1643760000000|2022-02-02 00:00:00|3516.22|3516.22|3544.8|3544.8|3568.21|3568.21|3510.95|3510.95|0
1643846400000|2022-02-03 00:00:00|3553.25|3553.25|3557.01|3557.01|3598.9|3598.9|3521.61|3521.61|0
1643932800000|2022-02-04 00:00:00|3559.57|3559.57|3506.08|3506.08|3560.46|3560.46|3491.24|3491.24|0
1644192000000|2022-02-07 00:00:00|3544.98|3544.98|3579.55|3579.55|3583.73|3583.73|3511.83|3511.83|0
1644278400000|2022-02-08 00:00:00|3600.29|3600.29|3603.1|3603.1|3628.48|3628.48|3590.98|3590.98|0
1644364800000|2022-02-09 00:00:00|3591.94|3591.94|3613.21|3613.21|3626.27|3626.27|3574.83|3574.83|0
1644451200000|2022-02-10 00:00:00|3607.25|3607.25|3623.58|3623.58|3635|3635|3584.27|3584.27|0
1644537600000|2022-02-11 00:00:00|3620.84|3620.84|3631.96|3631.96|3632|3632|3583.51|3583.51|0
1644796800000|2022-02-14 00:00:00|3521.06|3521.06|3542.98|3542.98|3578.73|3578.73|3507.34|3507.34|0
1644883200000|2022-02-15 00:00:00|3518.79|3518.79|3545.85|3545.85|3564.15|3564.15|3515.38|3515.38|0
1644969600000|2022-02-16 00:00:00|3551.18|3551.18|3513.91|3513.91|3573.94|3573.94|3487.69|3487.69|0
1645056000000|2022-02-17 00:00:00|3499.61|3499.61|3459.21|3459.21|3500.11|3500.11|3428.85|3428.85|0
1645142400000|2022-02-18 00:00:00|3467.95|3467.95|3472.1|3472.1|3501.67|3501.67|3458.81|3458.81|0
1645401600000|2022-02-21 00:00:00|3528.43|3528.43|3473.87|3473.87|3540.23|3540.23|3459.06|3459.06|0
1645488000000|2022-02-22 00:00:00|3435.44|3435.44|3483.18|3483.18|3517.7|3517.7|3431.41|3431.41|0
1645574400000|2022-02-23 00:00:00|3524.77|3524.77|3516.38|3516.38|3554.57|3554.57|3492.69|3492.69|0
1645660800000|2022-02-24 00:00:00|3376.93|3376.93|3251.22|3251.22|3391.89|3391.89|3247.19|3247.19|0
1645747200000|2022-02-25 00:00:00|3308.96|3308.96|3423.88|3423.88|3435.73|3435.73|3275.02|3275.02|0
1646006400000|2022-02-28 00:00:00|3289.13|3289.13|3296.79|3296.79|3302.33|3302.33|3227.19|3227.19|0
1646092800000|2022-03-01 00:00:00|3328.33|3328.33|3152.78|3152.78|3339.5|3339.5|3151.92|3151.92|0
1646179200000|2022-03-02 00:00:00|3123.74|3123.74|3221.41|3221.41|3241.21|3241.21|3111.79|3111.79|0
1646265600000|2022-03-03 00:00:00|3215.9|3215.9|3122.43|3122.43|3224.59|3224.59|3116.78|3116.78|0
1646352000000|2022-03-04 00:00:00|3090.87|3090.87|2958.46|2958.46|3090.87|3090.87|2950.93|2950.93|0
1646611200000|2022-03-07 00:00:00|2810.74|2810.74|2901.06|2901.06|2947.11|2947.11|2751.08|2751.08|0
1646697600000|2022-03-08 00:00:00|2925.76|2925.76|2927.1|2927.1|3005.56|3005.56|2911.75|2911.75|0
1646784000000|2022-03-09 00:00:00|2999.21|2999.21|3064.72|3064.72|3070.94|3070.94|2973.34|2973.34|0
1646870400000|2022-03-10 00:00:00|3022.57|3022.57|2994.56|2994.56|3040.25|3040.25|2966.83|2966.83|0
1646956800000|2022-03-11 00:00:00|3049.16|3049.16|3042.86|3042.86|3116.99|3116.99|2998.11|2998.11|0
1647216000000|2022-03-14 00:00:00|3121.3|3121.3|3144.47|3144.47|3157.75|3157.75|3081.98|3081.98|0
1647302400000|2022-03-15 00:00:00|3085.51|3085.51|3084.04|3084.04|3102.62|3102.62|3047.79|3047.79|0
1647388800000|2022-03-16 00:00:00|3147.03|3147.03|3191.13|3191.13|3198.58|3198.58|3124.22|3124.22|0
1647475200000|2022-03-17 00:00:00|3206.83|3206.83|3189.52|3189.52|3227.45|3227.45|3142.41|3142.41|0
1647561600000|2022-03-18 00:00:00|3194.47|3194.47|3197.98|3197.98|3198.02|3198.02|3159|3159|0
1647820800000|2022-03-21 00:00:00|3200.1|3200.1|3194.83|3194.83|3223.23|3223.23|3185.49|3185.49|0
1647907200000|2022-03-22 00:00:00|3238.3|3238.3|3288.54|3288.54|3308.56|3308.56|3237.58|3237.58|0
1647993600000|2022-03-23 00:00:00|3275.33|3275.33|3248.2|3248.2|3276.49|3276.49|3248.2|3248.2|0
1648080000000|2022-03-24 00:00:00|3247.19|3247.19|3274.39|3274.39|3278.31|3278.31|3244.33|3244.33|0
1648166400000|2022-03-25 00:00:00|3242.79|3242.79|3255.64|3255.64|3277.1|3277.1|3222.75|3222.75|0
1647820800000|2022-03-21 00:00:00|3200.1|3200.1|3194.83|3194.83|3223.23|3223.23|3185.49|3185.49|0
1647907200000|2022-03-22 00:00:00|3238.3|3238.3|3288.54|3288.54|3308.56|3308.56|3237.58|3237.58|0
1647993600000|2022-03-23 00:00:00|3275.33|3275.33|3248.2|3248.2|3276.49|3276.49|3248.2|3248.2|0
1648080000000|2022-03-24 00:00:00|3247.19|3247.19|3274.39|3274.39|3278.31|3278.31|3244.33|3244.33|0
1648166400000|2022-03-25 00:00:00|3242.79|3242.79|3255.64|3255.64|3277.1|3277.1|3222.75|3222.75|0
1648422000000|2022-03-27 23:00:00|3276.01|3276.01|3242.22|3242.22|3291.55|3291.55|3230.73|3230.73|0
1648508400000|2022-03-28 23:00:00|3210.11|3210.11|3277.08|3277.08|3306.98|3306.98|3209.29|3209.29|0
1648594800000|2022-03-29 23:00:00|3265.61|3265.61|3232.28|3232.28|3265.91|3265.91|3225.78|3225.78|0
1648681200000|2022-03-30 23:00:00|3248.08|3248.08|3211.44|3211.44|3253.57|3253.57|3199.52|3199.52|0
1648767600000|2022-03-31 23:00:00|3231.23|3231.23|3216.85|3216.85|3254.93|3254.93|3208.68|3208.68|0
1649026800000|2022-04-03 23:00:00|3188.62|3188.62|3208.7|3208.7|3221.95|3221.95|3161.47|3161.47|0
1649113200000|2022-04-04 23:00:00|3200.51|3200.51|3195.8|3195.8|3215.37|3215.37|3171.33|3171.33|0
1649199600000|2022-04-05 23:00:00|3210|3210|3158.49|3158.49|3210.38|3210.38|3126.44|3126.44|0
1649286000000|2022-04-06 23:00:00|3153.21|3153.21|3135.7|3135.7|3185.79|3185.79|3129.87|3129.87|0
1649372400000|2022-04-07 23:00:00|3172.21|3172.21|3181.47|3181.47|3198.56|3198.56|3163.69|3163.69|0
1649631600000|2022-04-10 23:00:00|3194.87|3194.87|3204.02|3204.02|3227.62|3227.62|3191.82|3191.82|0
1649718000000|2022-04-11 23:00:00|3164.39|3164.39|3141.11|3141.11|3175.78|3175.78|3129.88|3129.88|0
1649804400000|2022-04-12 23:00:00|3138.9|3138.9|3133.98|3133.98|3162.07|3162.07|3130.43|3130.43|0
1649890800000|2022-04-13 23:00:00|3127.01|3127.01|3164.01|3164.01|3168.19|3168.19|3115.89|3115.89|0
1650322800000|2022-04-18 23:00:00|3155.8|3155.8|3185.78|3185.78|3197.77|3197.77|3148.86|3148.86|0
1650409200000|2022-04-19 23:00:00|3199.81|3199.81|3252.99|3252.99|3267.19|3267.19|3199.48|3199.48|0
1650495600000|2022-04-20 23:00:00|3243.59|3243.59|3259.26|3259.26|3268.96|3268.96|3238.87|3238.87|0
1650582000000|2022-04-21 23:00:00|3233.35|3233.35|3191.42|3191.42|3256.84|3256.84|3188.95|3188.95|0
1650841200000|2022-04-24 23:00:00|3128.06|3128.06|3092.36|3092.36|3151.49|3151.49|3084|3084|0
1650927600000|2022-04-25 23:00:00|3085.63|3085.63|2991.94|2991.94|3100.61|3100.61|2991.94|2991.94|0
1651014000000|2022-04-26 23:00:00|3039.24|3039.24|3034.06|3034.06|3093.74|3093.74|3008.81|3008.81|0
1651100400000|2022-04-27 23:00:00|3105.48|3105.48|3094.92|3094.92|3147.95|3147.95|3080.39|3080.39|0
1651186800000|2022-04-28 23:00:00|3094.25|3094.25|3127.38|3127.38|3182.83|3182.83|3067.33|3067.33|0
1650841200000|2022-04-24 23:00:00|3128.06|3128.06|3092.36|3092.36|3151.49|3151.49|3084|3084|0
1650927600000|2022-04-25 23:00:00|3085.63|3085.63|2991.94|2991.94|3100.61|3100.61|2991.94|2991.94|0
1651014000000|2022-04-26 23:00:00|3039.24|3039.24|3034.06|3034.06|3093.74|3093.74|3008.81|3008.81|0
1651100400000|2022-04-27 23:00:00|3105.48|3105.48|3094.92|3094.92|3147.95|3147.95|3080.39|3080.39|0
1651186800000|2022-04-28 23:00:00|3094.25|3094.25|3127.38|3127.38|3182.83|3182.83|3067.33|3067.33|0
1651532400000|2022-05-02 23:00:00|3174.98|3174.98|3178.74|3178.74|3185.59|3185.59|3131.41|3131.41|0
1651618800000|2022-05-03 23:00:00|3200.43|3200.43|3189.85|3189.85|3216.45|3216.45|3187.96|3187.96|0
1651705200000|2022-05-04 23:00:00|3207.41|3207.41|3125.88|3125.88|3213.32|3213.32|3118.7|3118.7|0
1651791600000|2022-05-05 23:00:00|3102.69|3102.69|3101.19|3101.19|3124.93|3124.93|3078.21|3078.21|0
1652050800000|2022-05-08 23:00:00|3089.96|3089.96|3030.67|3030.67|3093.25|3093.25|3023.73|3023.73|0
1652137200000|2022-05-09 23:00:00|3068.12|3068.12|3042.05|3042.05|3083.06|3083.06|3037.44|3037.44|0
1651532400000|2022-05-02 23:00:00|3174.98|3174.98|3178.74|3178.74|3185.59|3185.59|3131.41|3131.41|0
1651618800000|2022-05-03 23:00:00|3200.43|3200.43|3189.85|3189.85|3216.45|3216.45|3187.96|3187.96|0
1651705200000|2022-05-04 23:00:00|3207.41|3207.41|3125.88|3125.88|3213.32|3213.32|3118.7|3118.7|0
1651791600000|2022-05-05 23:00:00|3102.69|3102.69|3101.19|3101.19|3124.93|3124.93|3078.21|3078.21|0
1652050800000|2022-05-08 23:00:00|3089.96|3089.96|3030.67|3030.67|3093.25|3093.25|3023.73|3023.73|0
1652137200000|2022-05-09 23:00:00|3068.12|3068.12|3042.05|3042.05|3083.06|3083.06|3037.44|3037.44|0
1652223600000|2022-05-10 23:00:00|3033.96|3033.96|3079.59|3079.59|3095.74|3095.74|3024.98|3024.98|0
1652310000000|2022-05-11 23:00:00|3003.95|3003.95|3018.53|3018.53|3036.8|3036.8|2972.43|2972.43|0
1652396400000|2022-05-12 23:00:00|3077.68|3077.68|3106.37|3106.37|3110.2|3110.2|3064.57|3064.57|0
1652655600000|2022-05-15 23:00:00|3081.19|3081.19|3096.91|3096.91|3119.37|3119.37|3079.78|3079.78|0
1652742000000|2022-05-16 23:00:00|3115.87|3115.87|3137.51|3137.51|3151.92|3151.92|3106.84|3106.84|0
1652828400000|2022-05-17 23:00:00|3114.55|3114.55|3113.19|3113.19|3127.58|3127.58|3101.39|3101.39|0
1652914800000|2022-05-18 23:00:00|3097.77|3097.77|3058.27|3058.27|3099.24|3099.24|3043.3|3043.3|0
1653001200000|2022-05-19 23:00:00|3107.61|3107.61|3078.39|3078.39|3135.98|3135.98|3074.39|3074.39|0
1653260400000|2022-05-22 23:00:00|3097.04|3097.04|3146.73|3146.73|3148.02|3148.02|3087.29|3087.29|0
1653346800000|2022-05-23 23:00:00|3152.81|3152.81|3232.15|3232.15|3244.87|3244.87|3144.75|3144.75|0
1653433200000|2022-05-24 23:00:00|3248.4|3248.4|3250.21|3250.21|3255.31|3255.31|3214.92|3214.92|0
1653519600000|2022-05-25 23:00:00|3234.87|3234.87|3290.57|3290.57|3291.89|3291.89|3230.71|3230.71|0
1653606000000|2022-05-26 23:00:00|3278.73|3278.73|3323.26|3323.26|3331.03|3331.03|3264.93|3264.93|0
1652655600000|2022-05-15 23:00:00|3081.19|3081.19|3096.91|3096.91|3119.37|3119.37|3079.78|3079.78|0
1652742000000|2022-05-16 23:00:00|3115.87|3115.87|3137.51|3137.51|3151.92|3151.92|3106.84|3106.84|0
1652828400000|2022-05-17 23:00:00|3114.55|3114.55|3113.19|3113.19|3127.58|3127.58|3101.39|3101.39|0
1652914800000|2022-05-18 23:00:00|3097.77|3097.77|3058.27|3058.27|3099.24|3099.24|3043.3|3043.3|0
1653001200000|2022-05-19 23:00:00|3107.61|3107.61|3078.39|3078.39|3135.98|3135.98|3074.39|3074.39|0
1653260400000|2022-05-22 23:00:00|3097.04|3097.04|3146.73|3146.73|3148.02|3148.02|3087.29|3087.29|0
1653346800000|2022-05-23 23:00:00|3152.81|3152.81|3232.15|3232.15|3244.87|3244.87|3144.75|3144.75|0
1653433200000|2022-05-24 23:00:00|3248.4|3248.4|3250.21|3250.21|3255.31|3255.31|3214.92|3214.92|0
1653519600000|2022-05-25 23:00:00|3234.87|3234.87|3290.57|3290.57|3291.89|3291.89|3230.71|3230.71|0
1653606000000|2022-05-26 23:00:00|3278.73|3278.73|3323.26|3323.26|3331.03|3331.03|3264.93|3264.93|0
1653865200000|2022-05-29 23:00:00|3327.04|3327.04|3314.4|3314.4|3343.61|3343.61|3301.56|3301.56|0
1653951600000|2022-05-30 23:00:00|3290.77|3290.77|3317.1|3317.1|3329.82|3329.82|3290.74|3290.74|0
1654038000000|2022-05-31 23:00:00|3334.72|3334.72|3298.31|3298.31|3356.14|3356.14|3298.26|3298.26|0
1654470000000|2022-06-05 23:00:00|3328.83|3328.83|3340.11|3340.11|3360.19|3360.19|3325.81|3325.81|0
1654556400000|2022-06-06 23:00:00|3316.76|3316.76|3317.37|3317.37|3330.04|3330.04|3303.51|3303.51|0
1654642800000|2022-06-07 23:00:00|3271.22|3271.22|3274.32|3274.32|3303.2|3303.2|3263.38|3263.38|0
1654729200000|2022-06-08 23:00:00|3256.86|3256.86|3227.11|3227.11|3288.49|3288.49|3218.66|3218.66|0
1654815600000|2022-06-09 23:00:00|3208.23|3208.23|3130.8|3130.8|3223.43|3223.43|3126|3126|0
1655074800000|2022-06-12 23:00:00|3135.19|3135.19|3119.13|3119.13|3139.22|3139.22|3105.86|3105.86|0
1655161200000|2022-06-13 23:00:00|3188.85|3188.85|3207.93|3207.93|3220.12|3220.12|3158.92|3158.92|0
1655247600000|2022-06-14 23:00:00|3242.16|3242.16|3264.35|3264.35|3301.34|3301.34|3242.16|3242.16|0
1655334000000|2022-06-15 23:00:00|3255.96|3255.96|3136.6|3136.6|3256.12|3256.12|3136.27|3136.27|0
1655420400000|2022-06-16 23:00:00|3144.46|3144.46|3128.19|3128.19|3216.04|3216.04|3127.31|3127.31|0
1655679600000|2022-06-19 23:00:00|3158.29|3158.29|3273.26|3273.26|3291.61|3291.61|3151.68|3151.68|0
1655766000000|2022-06-20 23:00:00|3266.18|3266.18|3271.56|3271.56|3310|3310|3261.09|3261.09|0
1655852400000|2022-06-21 23:00:00|3251.58|3251.58|3268.82|3268.82|3283.59|3283.59|3239.07|3239.07|0
1655938800000|2022-06-22 23:00:00|3240.95|3240.95|3181.75|3181.75|3265.19|3265.19|3180.04|3180.04|0
1656025200000|2022-06-23 23:00:00|3183.87|3183.87|3258.34|3258.34|3261.21|3261.21|3173.67|3173.67|0
1656284400000|2022-06-26 23:00:00|3265.1|3265.1|3270.19|3270.19|3275.5|3275.5|3238.35|3238.35|0
1656370800000|2022-06-27 23:00:00|3290.26|3290.26|3304.05|3304.05|3333.88|3333.88|3283|3283|0
1656457200000|2022-06-28 23:00:00|3296.47|3296.47|3311.28|3311.28|3333.35|3333.35|3278.95|3278.95|0
1656543600000|2022-06-29 23:00:00|3257.29|3257.29|3227.57|3227.57|3264.36|3264.36|3180.85|3180.85|0
1656630000000|2022-06-30 23:00:00|3230.51|3230.51|3218.17|3218.17|3272.25|3272.25|3213.27|3213.27|0
1656889200000|2022-07-03 23:00:00|3244.44|3244.44|3267.58|3267.58|3279.17|3279.17|3240.16|3240.16|0
1656975600000|2022-07-04 23:00:00|3260.62|3260.62|3140.11|3140.11|3265.28|3265.28|3134.41|3134.41|0
1657062000000|2022-07-05 23:00:00|3155.07|3155.07|3117.79|3117.79|3169.76|3169.76|3095.72|3095.72|0
1657148400000|2022-07-06 23:00:00|3177.69|3177.69|3217.24|3217.24|3225.92|3225.92|3171.17|3171.17|0
1657234800000|2022-07-07 23:00:00|3186.59|3186.59|3178.93|3178.93|3191.12|3191.12|3137.82|3137.82|0
1657494000000|2022-07-10 23:00:00|3144.85|3144.85|3175.35|3175.35|3203.27|3203.27|3137.56|3137.56|0
1657580400000|2022-07-11 23:00:00|3173.6|3173.6|3193.35|3193.35|3193.35|3193.35|3113.6|3113.6|0
1657666800000|2022-07-12 23:00:00|3163.49|3163.49|3165.67|3165.67|3195.57|3195.57|3138.46|3138.46|0
1657753200000|2022-07-13 23:00:00|3153.32|3153.32|3083.77|3083.77|3179.27|3179.27|3072.99|3072.99|0
1657839600000|2022-07-14 23:00:00|3073.15|3073.15|3125.71|3125.71|3132.77|3132.77|3073.15|3073.15|0
1658098800000|2022-07-17 23:00:00|3171.27|3171.27|3168.2|3168.2|3183.01|3183.01|3159.13|3159.13|0
1658185200000|2022-07-18 23:00:00|3162.95|3162.95|3223.32|3223.32|3228.16|3228.16|3159.01|3159.01|0
1658271600000|2022-07-19 23:00:00|3230.06|3230.06|3190.18|3190.18|3235.42|3235.42|3160.51|3160.51|0
1658358000000|2022-07-20 23:00:00|3189.16|3189.16|3209.21|3209.21|3222.22|3222.22|3153.89|3153.89|0
1658444400000|2022-07-21 23:00:00|3205.35|3205.35|3180.25|3180.25|3216.3|3216.3|3165.61|3165.61|0
1658703600000|2022-07-24 23:00:00|3182.17|3182.17|3241.87|3241.87|3254.38|3254.38|3172.65|3172.65|0
1658790000000|2022-07-25 23:00:00|3236.81|3236.81|3209.63|3209.63|3264.97|3264.97|3203.54|3203.54|0
1658876400000|2022-07-26 23:00:00|3263.19|3263.19|3243.88|3243.88|3265.52|3265.52|3217.17|3217.17|0
1658962800000|2022-07-27 23:00:00|3234.48|3234.48|3165.21|3165.21|3240.7|3240.7|3158.37|3158.37|0
1659049200000|2022-07-28 23:00:00|3229.02|3229.02|3210.63|3210.63|3244.25|3244.25|3187.34|3187.34|0
1659308400000|2022-07-31 23:00:00|3349.47|3349.47|3333.65|3333.65|3383.29|3383.29|3321.59|3321.59|0
1659394800000|2022-08-01 23:00:00|3278.76|3278.76|3308.51|3308.51|3325.52|3325.52|3275.52|3275.52|0
1659481200000|2022-08-02 23:00:00|3278.56|3278.56|3351.75|3351.75|3356.45|3356.45|3275.76|3275.76|0
1659567600000|2022-08-03 23:00:00|3356.97|3356.97|3336.48|3336.48|3370.85|3370.85|3323.14|3323.14|0
1659654000000|2022-08-04 23:00:00|3323.64|3323.64|3344.22|3344.22|3366.65|3366.65|3293.1|3293.1|0
1659913200000|2022-08-07 23:00:00|3383.88|3383.88|3376.68|3376.68|3389.08|3389.08|3343.2|3343.2|0
1659999600000|2022-08-08 23:00:00|3368.57|3368.57|3401.08|3401.08|3414|3414|3368.05|3368.05|0
1660086000000|2022-08-09 23:00:00|3387.03|3387.03|3386.54|3386.54|3418.65|3418.65|3376.57|3376.57|0
1660172400000|2022-08-10 23:00:00|3388.48|3388.48|3396.17|3396.17|3403.44|3403.44|3377.19|3377.19|0
1660258800000|2022-08-11 23:00:00|3404.39|3404.39|3420.87|3420.87|3438.27|3438.27|3398.78|3398.78|0
1660518000000|2022-08-14 23:00:00|3415|3415|3400.73|3400.73|3419.55|3419.55|3384.51|3384.51|0
1660604400000|2022-08-15 23:00:00|3413.25|3413.25|3410.41|3410.41|3432.94|3432.94|3406.09|3406.09|0
1660690800000|2022-08-16 23:00:00|3431.5|3431.5|3382.39|3382.39|3431.5|3431.5|3372.47|3372.47|0
1660777200000|2022-08-17 23:00:00|3350.36|3350.36|3370.18|3370.18|3386.98|3386.98|3335.94|3335.94|0
1660863600000|2022-08-18 23:00:00|3355.69|3355.69|3324.17|3324.17|3369.95|3369.95|3320.76|3320.76|0
1661122800000|2022-08-21 23:00:00|3325.29|3325.29|3322.79|3322.79|3332.8|3332.8|3296.41|3296.41|0
1661209200000|2022-08-22 23:00:00|3291.9|3291.9|3295.29|3295.29|3319.77|3319.77|3289.36|3289.36|0
1661295600000|2022-08-23 23:00:00|3281.93|3281.93|3262.39|3262.39|3284.1|3284.1|3236.5|3236.5|0
1661382000000|2022-08-24 23:00:00|3285.44|3285.44|3270.12|3270.12|3298.47|3298.47|3252.47|3252.47|0
1661468400000|2022-08-25 23:00:00|3305.59|3305.59|3250.93|3250.93|3315.2|3315.2|3250.93|3250.93|0