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|3430.84|3430.84|3433.94|3433.94|3453.25|3453.25|3405.58|3405.58|0
1286233200000|2010-10-04 23:00:00|3434.54|3434.54|3501.18|3501.18|3505.25|3505.25|3414.15|3414.15|0
1286319600000|2010-10-05 23:00:00|3500.18|3500.18|3502.75|3502.75|3522.92|3522.92|3481.43|3481.43|0
1286406000000|2010-10-06 23:00:00|3503.35|3503.35|3470.78|3470.78|3520.56|3520.56|3464.08|3464.08|0
1286492400000|2010-10-07 23:00:00|3469.45|3469.45|3464.19|3464.19|3476.48|3476.48|3454.73|3454.73|0
1286751600000|2010-10-10 23:00:00|3463.59|3463.59|3478.36|3478.36|3489.72|3489.72|3460.71|3460.71|0
1286838000000|2010-10-11 23:00:00|3479.35|3479.35|3482.17|3482.17|3483.32|3483.32|3448.68|3448.68|0
1286924400000|2010-10-12 23:00:00|3482.45|3482.45|3525.03|3525.03|3529.61|3529.61|3480.4|3480.4|0
1287010800000|2010-10-13 23:00:00|3524.68|3524.68|3572.05|3572.05|3591.72|3591.72|3523.43|3523.43|0
1287356400000|2010-10-17 23:00:00|3559.6|3559.6|3560.22|3560.22|3577.04|3577.04|3538.94|3538.94|0
1287442800000|2010-10-18 23:00:00|3559.02|3559.02|3532.72|3532.72|3569.3|3569.3|3523.29|3523.29|0
1287529200000|2010-10-19 23:00:00|3533.78|3533.78|3534.1|3534.1|3534.1|3534.1|3506.57|3506.57|0
1287615600000|2010-10-20 23:00:00|3534.34|3534.34|3617.14|3617.14|3643.84|3643.84|3533.28|3533.28|0
1287702000000|2010-10-21 23:00:00|3617.74|3617.74|3641.09|3641.09|3655.35|3655.35|3612.82|3612.82|0
1287961200000|2010-10-24 23:00:00|3639.28|3639.28|3672.94|3672.94|3691.8|3691.8|3633.88|3633.88|0
1288047600000|2010-10-25 23:00:00|3671.81|3671.81|3700.32|3700.32|3711.66|3711.66|3662.99|3662.99|0
1288134000000|2010-10-26 23:00:00|3700.98|3700.98|3681.65|3681.65|3718.05|3718.05|3667.65|3667.65|0
1288220400000|2010-10-27 23:00:00|3682|3682|3678.09|3678.09|3726.35|3726.35|3660.44|3660.44|0
1288569600000|2010-11-01 00:00:00|3695.03|3695.03|3655.38|3655.38|3696.53|3696.53|3631.67|3631.67|0
1288656000000|2010-11-02 00:00:00|3647.5|3647.5|3667.84|3667.84|3668.18|3668.18|3630.19|3630.19|0
1288742400000|2010-11-03 00:00:00|3679.32|3679.32|3653.63|3653.63|3688.26|3688.26|3650.15|3650.15|0
1288828800000|2010-11-04 00:00:00|3690.29|3690.29|3685.15|3685.15|3701.82|3701.82|3679.27|3679.27|0
1288915200000|2010-11-05 00:00:00|3695.15|3695.15|3745.07|3745.07|3757.6|3757.6|3678.71|3678.71|0
1289174400000|2010-11-08 00:00:00|3741.42|3741.42|3725.82|3725.82|3748.17|3748.17|3706.58|3706.58|0
1289260800000|2010-11-09 00:00:00|3737.98|3737.98|3766.04|3766.04|3768.68|3768.68|3722.19|3722.19|0
1289347200000|2010-11-10 00:00:00|3753.69|3753.69|3746.1|3746.1|3757.77|3757.77|3724.61|3724.61|0
1289433600000|2010-11-11 00:00:00|3761.37|3761.37|3708.17|3708.17|3762.33|3762.33|3707.07|3707.07|0
1289520000000|2010-11-12 00:00:00|3670.85|3670.85|3711.57|3711.57|3732.89|3732.89|3649.39|3649.39|0
1289779200000|2010-11-15 00:00:00|3699.96|3699.96|3705.9|3705.9|3712.79|3712.79|3676.65|3676.65|0
1289865600000|2010-11-16 00:00:00|3675.33|3675.33|3636.56|3636.56|3695.08|3695.08|3632.1|3632.1|0
1289952000000|2010-11-17 00:00:00|3634.12|3634.12|3622.73|3622.73|3635.07|3635.07|3596.06|3596.06|0
1290038400000|2010-11-18 00:00:00|3621.37|3621.37|3615.43|3615.43|3633.47|3633.47|3593.22|3593.22|0
1290124800000|2010-11-19 00:00:00|3615.84|3615.84|3604.94|3604.94|3623.51|3623.51|3582.55|3582.55|0
1290384000000|2010-11-22 00:00:00|3613.6|3613.6|3586.82|3586.82|3625.75|3625.75|3559.85|3559.85|0
1290470400000|2010-11-23 00:00:00|3570.1|3570.1|3538.93|3538.93|3574.03|3574.03|3533.41|3533.41|0
1290556800000|2010-11-24 00:00:00|3544.66|3544.66|3550.44|3550.44|3564.7|3564.7|3521.93|3521.93|0
1290643200000|2010-11-25 00:00:00|3572.73|3572.73|3570.28|3570.28|3578.74|3578.74|3551.02|3551.02|0
1290729600000|2010-11-26 00:00:00|3624.15|3624.15|3625.91|3625.91|3638.75|3638.75|3579.66|3579.66|0
1290988800000|2010-11-29 00:00:00|3631.02|3631.02|3564.9|3564.9|3645.72|3645.72|3548.31|3548.31|0
1291075200000|2010-11-30 00:00:00|3562.43|3562.43|3538.38|3538.38|3562.43|3562.43|3515.08|3515.08|0
1291161600000|2010-12-01 00:00:00|3549.46|3549.46|3573.09|3573.09|3577.87|3577.87|3532.22|3532.22|0
1291248000000|2010-12-02 00:00:00|3592.75|3592.75|3662.95|3662.95|3668.85|3668.85|3585.18|3585.18|0
1291334400000|2010-12-03 00:00:00|3680.56|3680.56|3663.63|3663.63|3703.22|3703.22|3652.86|3652.86|0
1291593600000|2010-12-06 00:00:00|3686.25|3686.25|3703.13|3703.13|3715.53|3715.53|3672.48|3672.48|0
1291680000000|2010-12-07 00:00:00|3719.37|3719.37|3767.86|3767.86|3770.72|3770.72|3704.01|3704.01|0
1291766400000|2010-12-08 00:00:00|3745.9|3745.9|3846.47|3846.47|3857.87|3857.87|3740.81|3740.81|0
1291852800000|2010-12-09 00:00:00|3881.76|3881.76|3946.65|3946.65|3968.83|3968.83|3878.06|3878.06|0
1291939200000|2010-12-10 00:00:00|3950.91|3950.91|3926.2|3926.2|3957.83|3957.83|3919.83|3919.83|0
1292198400000|2010-12-13 00:00:00|3965.48|3965.48|3970.83|3970.83|3975.49|3975.49|3950.72|3950.72|0
1292284800000|2010-12-14 00:00:00|3974.81|3974.81|3971.32|3971.32|3982.3|3982.3|3963.84|3963.84|0
1292371200000|2010-12-15 00:00:00|3977.79|3977.79|3967.76|3967.76|3979.88|3979.88|3956.72|3956.72|0
1292457600000|2010-12-16 00:00:00|3975.75|3975.75|3961.05|3961.05|3998.48|3998.48|3954.68|3954.68|0
1292544000000|2010-12-17 00:00:00|3972.82|3972.82|3991.02|3991.02|4008.68|4008.68|3962.34|3962.34|0
1292803200000|2010-12-20 00:00:00|3989.81|3989.81|4004.54|4004.54|4004.54|4004.54|3965.82|3965.82|0
1292889600000|2010-12-21 00:00:00|4001.4|4001.4|4015.73|4015.73|4023.94|4023.94|3982.84|3982.84|0
1292976000000|2010-12-22 00:00:00|4012.04|4012.04|4039.8|4039.8|4041.5|4041.5|4003.2|4003.2|0
1293062400000|2010-12-23 00:00:00|4037.12|4037.12|4029.76|4029.76|4037.31|4037.31|4016.29|4016.29|0
1293148800000|2010-12-24 00:00:00|4024.54|4024.54|4023.31|4023.31|4034.6|4034.6|4002.16|4002.16|0
1293580800000|2010-12-29 00:00:00|3981.57|3981.57|4047.07|4047.07|4050.95|4050.95|3981.57|3981.57|0
1293667200000|2010-12-30 00:00:00|4049.3|4049.3|4026.88|4026.88|4056.44|4056.44|3998.83|3998.83|0
1293753600000|2010-12-31 00:00:00|4036.64|4036.64|4011.14|4011.14|4044.77|4044.77|4011.14|4011.14|0
1294099200000|2011-01-04 00:00:00|4019.17|4019.17|4059.43|4059.43|4076.38|4076.38|4009.35|4009.35|0
1294185600000|2011-01-05 00:00:00|4066.65|4066.65|4141.73|4141.73|4152.33|4152.33|4060.61|4060.61|0
1294272000000|2011-01-06 00:00:00|4131.23|4131.23|4144.42|4144.42|4162.73|4162.73|4119.83|4119.83|0
1294358400000|2011-01-07 00:00:00|4132.13|4132.13|4124.24|4124.24|4149.21|4149.21|4109.29|4109.29|0
1294617600000|2011-01-10 00:00:00|4111.74|4111.74|4052.93|4052.93|4111.74|4111.74|4032.06|4032.06|0
1294704000000|2011-01-11 00:00:00|4094.04|4094.04|4105.39|4105.39|4111.76|4111.76|4062.43|4062.43|0
1294790400000|2011-01-12 00:00:00|4120.7|4120.7|4155.62|4155.62|4204.74|4204.74|4120.7|4120.7|0
1294876800000|2011-01-13 00:00:00|4172.09|4172.09|4132.73|4132.73|4182.32|4182.32|4128.53|4128.53|0
1294963200000|2011-01-14 00:00:00|4147.21|4147.21|4120.94|4120.94|4147.21|4147.21|4083.48|4083.48|0
1295222400000|2011-01-17 00:00:00|4138.29|4138.29|4147.7|4147.7|4188.2|4188.2|4126.26|4126.26|0
1295308800000|2011-01-18 00:00:00|4128.78|4128.78|4138.36|4138.36|4169.85|4169.85|4115.47|4115.47|0
1295395200000|2011-01-19 00:00:00|4134.57|4134.57|4136.27|4136.27|4144.37|4144.37|4107.33|4107.33|0
1295481600000|2011-01-20 00:00:00|4132.53|4132.53|4074.46|4074.46|4134.31|4134.31|4065.26|4065.26|0
1295568000000|2011-01-21 00:00:00|4073.75|4073.75|4083.38|4083.38|4100.46|4100.46|4032.78|4032.78|0
1295827200000|2011-01-24 00:00:00|4076.31|4076.31|4157.89|4157.89|4164.47|4164.47|4076.31|4076.31|0
1295913600000|2011-01-25 00:00:00|4155.08|4155.08|4126.02|4126.02|4158|4158|4093.78|4093.78|0
1296000000000|2011-01-26 00:00:00|4140.67|4140.67|4186.99|4186.99|4207.3|4207.3|4139.62|4139.62|0
1296086400000|2011-01-27 00:00:00|4176.54|4176.54|4203.69|4203.69|4228.59|4228.59|4176.54|4176.54|0
1296172800000|2011-01-28 00:00:00|4178.8|4178.8|4180.22|4180.22|4205.47|4205.47|4149.31|4149.31|0
1296432000000|2011-01-31 00:00:00|4139.79|4139.79|4174.81|4174.81|4176.06|4176.06|4111.79|4111.79|0
1296518400000|2011-02-01 00:00:00|4199.69|4199.69|4186.82|4186.82|4214.54|4214.54|4173.5|4173.5|0
1296604800000|2011-02-02 00:00:00|4196.14|4196.14|4169.7|4169.7|4215.03|4215.03|4142.46|4142.46|0
1296691200000|2011-02-03 00:00:00|4218.56|4218.56|4174.75|4174.75|4218.56|4218.56|4156.5|4156.5|0
1296777600000|2011-02-04 00:00:00|4214.44|4214.44|4213.23|4213.23|4218.9|4218.9|4171.94|4171.94|0
1297036800000|2011-02-07 00:00:00|4258.24|4258.24|4298.68|4298.68|4329.8|4329.8|4253.78|4253.78|0
1297123200000|2011-02-08 00:00:00|4296.84|4296.84|4298.99|4298.99|4311.49|4311.49|4243.65|4243.65|0
1297209600000|2011-02-09 00:00:00|4322.66|4322.66|4295.61|4295.61|4360.84|4360.84|4295.61|4295.61|0
1297296000000|2011-02-10 00:00:00|4294.51|4294.51|4261.15|4261.15|4318.1|4318.1|4236.45|4236.45|0
1297382400000|2011-02-11 00:00:00|4245.98|4245.98|4291.66|4291.66|4297.52|4297.52|4231.66|4231.66|0
1297641600000|2011-02-14 00:00:00|4289.16|4289.16|4297.41|4297.41|4310.51|4310.51|4278.13|4278.13|0
1297728000000|2011-02-15 00:00:00|4313.18|4313.18|4261.65|4261.65|4313.18|4313.18|4212.53|4212.53|0
1297814400000|2011-02-16 00:00:00|4258.4|4258.4|4261.66|4261.66|4292.31|4292.31|4246.37|4246.37|0
1297900800000|2011-02-17 00:00:00|4280.65|4280.65|4330.33|4330.33|4345.06|4345.06|4244.52|4244.52|0
1297987200000|2011-02-18 00:00:00|4347.32|4347.32|4334.39|4334.39|4349.1|4349.1|4301.02|4301.02|0
1298246400000|2011-02-21 00:00:00|4342.53|4342.53|4316.93|4316.93|4362.16|4362.16|4309.6|4309.6|0
1298332800000|2011-02-22 00:00:00|4249.26|4249.26|4264.59|4264.59|4274.96|4274.96|4199.82|4199.82|0
1298419200000|2011-02-23 00:00:00|4257.29|4257.29|4237.12|4237.12|4303.14|4303.14|4218.04|4218.04|0
1298505600000|2011-02-24 00:00:00|4236.15|4236.15|4269.33|4269.33|4269.33|4269.33|4220.82|4220.82|0
1298592000000|2011-02-25 00:00:00|4260.69|4260.69|4277.32|4277.32|4297.11|4297.11|4236.64|4236.64|0
1298851200000|2011-02-28 00:00:00|4264.27|4264.27|4313.42|4313.42|4323.06|4323.06|4259.49|4259.49|0
1298937600000|2011-03-01 00:00:00|4339.55|4339.55|4267.68|4267.68|4339.55|4339.55|4257.85|4257.85|0
1299024000000|2011-03-02 00:00:00|4228.8|4228.8|4209.42|4209.42|4233.26|4233.26|4154.25|4154.25|0
1299110400000|2011-03-03 00:00:00|4209.54|4209.54|4297.24|4297.24|4345.6|4345.6|4209.54|4209.54|0
1299196800000|2011-03-04 00:00:00|4316.37|4316.37|4302.46|4302.46|4350.63|4350.63|4294.58|4294.58|0
1299456000000|2011-03-07 00:00:00|4280.34|4280.34|4337.58|4337.58|4352.43|4352.43|4271.4|4271.4|0
1299542400000|2011-03-08 00:00:00|4348.55|4348.55|4326.3|4326.3|4372.66|4372.66|4294.76|4294.76|0
1299628800000|2011-03-09 00:00:00|4312.93|4312.93|4318.93|4318.93|4344.49|4344.49|4295.56|4295.56|0
1299715200000|2011-03-10 00:00:00|4300.61|4300.61|4245.83|4245.83|4345.56|4345.56|4245.83|4245.83|0
1299801600000|2011-03-11 00:00:00|4233.66|4233.66|4185.96|4185.96|4256.86|4256.86|4126.85|4126.85|0
1300060800000|2011-03-14 00:00:00|4189.95|4189.95|4189.05|4189.05|4244.63|4244.63|4175.93|4175.93|0
1300147200000|2011-03-15 00:00:00|4060.27|4060.27|4078.6|4078.6|4088.09|4088.09|4003.51|4003.51|0
1300233600000|2011-03-16 00:00:00|4119.32|4119.32|4059.97|4059.97|4145.83|4145.83|4054.2|4054.2|0
1300320000000|2011-03-17 00:00:00|4096.4|4096.4|4128.17|4128.17|4169.46|4169.46|4083.02|4083.02|0
1300406400000|2011-03-18 00:00:00|4163.03|4163.03|4169.12|4169.12|4196.55|4196.55|4159.88|4159.88|0
1300665600000|2011-03-21 00:00:00|4191.96|4191.96|4198.18|4198.18|4238.5|4238.5|4158.73|4158.73|0
1300752000000|2011-03-22 00:00:00|4256.28|4256.28|4215.13|4215.13|4263.23|4263.23|4207.24|4207.24|0
1300838400000|2011-03-23 00:00:00|4217.94|4217.94|4220.21|4220.21|4227.06|4227.06|4182.13|4182.13|0
1300924800000|2011-03-24 00:00:00|4227.53|4227.53|4274.45|4274.45|4279.31|4279.31|4223.96|4223.96|0
1301011200000|2011-03-25 00:00:00|4263.6|4263.6|4237.74|4237.74|4300.72|4300.72|4207.5|4207.5|0
1301266800000|2011-03-27 23:00:00|4233.59|4233.59|4229.6|4229.6|4244.26|4244.26|4196.65|4196.65|0
1301353200000|2011-03-28 23:00:00|4221.47|4221.47|4259.59|4259.59|4292.25|4292.25|4211.03|4211.03|0
1301439600000|2011-03-29 23:00:00|4283.04|4283.04|4264.1|4264.1|4307.75|4307.75|4250.24|4250.24|0
1301526000000|2011-03-30 23:00:00|4276.8|4276.8|4239.68|4239.68|4307.94|4307.94|4219.56|4219.56|0
1301612400000|2011-03-31 23:00:00|4247.16|4247.16|4232.21|4232.21|4260.02|4260.02|4177.89|4177.89|0
1301871600000|2011-04-03 23:00:00|4229.75|4229.75|4278.5|4278.5|4278.5|4278.5|4206.57|4206.57|0
1301958000000|2011-04-04 23:00:00|4227.18|4227.18|4171.35|4171.35|4233.63|4233.63|4154.81|4154.81|0
1302044400000|2011-04-05 23:00:00|4186.21|4186.21|4180.26|4180.26|4198.48|4198.48|4126.13|4126.13|0
1302130800000|2011-04-06 23:00:00|4176.32|4176.32|4123.5|4123.5|4176.32|4176.32|4110.97|4110.97|0
1302217200000|2011-04-07 23:00:00|4157.92|4157.92|4171.3|4171.3|4184.34|4184.34|4146.49|4146.49|0
1302476400000|2011-04-10 23:00:00|4171.92|4171.92|4162.95|4162.95|4178.43|4178.43|4138.89|4138.89|0
1302562800000|2011-04-11 23:00:00|4140.41|4140.41|4070.45|4070.45|4140.41|4140.41|4067.78|4067.78|0
1302649200000|2011-04-12 23:00:00|4085.73|4085.73|4128.02|4128.02|4139.41|4139.41|4082.16|4082.16|0
1302735600000|2011-04-13 23:00:00|4215.14|4215.14|4148.85|4148.85|4255.3|4255.3|4140.48|4140.48|0
1302822000000|2011-04-14 23:00:00|4157.58|4157.58|4112.76|4112.76|4170.42|4170.42|4112.76|4112.76|0
1303081200000|2011-04-17 23:00:00|4123.03|4123.03|4054.21|4054.21|4158.36|4158.36|4044.93|4044.93|0
1303167600000|2011-04-18 23:00:00|4088.55|4088.55|4072.38|4072.38|4110.76|4110.76|4069.69|4069.69|0
1303254000000|2011-04-19 23:00:00|4043.91|4043.91|4065.09|4065.09|4077.06|4077.06|4030.9|4030.9|0
1303340400000|2011-04-20 23:00:00|4096.68|4096.68|4095.06|4095.06|4123.36|4123.36|4082.22|4082.22|0
1303772400000|2011-04-25 23:00:00|4083.84|4083.84|4124.25|4124.25|4124.89|4124.89|4069.36|4069.36|0
1303858800000|2011-04-26 23:00:00|4124.3|4124.3|4125.94|4125.94|4148.99|4148.99|4103.92|4103.92|0
1303945200000|2011-04-27 23:00:00|4119.54|4119.54|4145.3|4145.3|4163.44|4163.44|4098.52|4098.52|0
1304377200000|2011-05-02 23:00:00|4138.64|4138.64|4167.77|4167.77|4187.3|4187.3|4121.69|4121.69|0
1304463600000|2011-05-03 23:00:00|4129.09|4129.09|4132.88|4132.88|4171.63|4171.63|4126.39|4126.39|0
1304550000000|2011-05-04 23:00:00|4147.2|4147.2|4124.91|4124.91|4173.3|4173.3|4118.91|4118.91|0
1304636400000|2011-05-05 23:00:00|4131.57|4131.57|4162.38|4162.38|4177.72|4177.72|4118.53|4118.53|0
1304895600000|2011-05-08 23:00:00|4160.89|4160.89|4148.42|4148.42|4175.09|4175.09|4138.01|4138.01|0
1304982000000|2011-05-09 23:00:00|4154.14|4154.14|4234.57|4234.57|4254.61|4254.61|4140.44|4140.44|0
1305068400000|2011-05-10 23:00:00|4247.49|4247.49|4209.01|4209.01|4249.41|4249.41|4208.91|4208.91|0
1305154800000|2011-05-11 23:00:00|4071.49|4071.49|4086.28|4086.28|4104.82|4104.82|4048.35|4048.35|0
1305241200000|2011-05-12 23:00:00|4133.8|4133.8|4072.33|4072.33|4137.68|4137.68|4067.16|4067.16|0
1305500400000|2011-05-15 23:00:00|4050.04|4050.04|4050.37|4050.37|4066.58|4066.58|4002.64|4002.64|0
1305586800000|2011-05-16 23:00:00|4030.19|4030.19|4003.3|4003.3|4062.44|4062.44|3989.9|3989.9|0
1305673200000|2011-05-17 23:00:00|4013.87|4013.87|4023.52|4023.52|4036.96|4036.96|3998.96|3998.96|0
1305759600000|2011-05-18 23:00:00|4035.2|4035.2|4043.09|4043.09|4053.63|4053.63|4027.54|4027.54|0
1305846000000|2011-05-19 23:00:00|4044.27|4044.27|4038.74|4038.74|4072.11|4072.11|4033.05|4033.05|0
1306105200000|2011-05-22 23:00:00|4021.13|4021.13|3934.18|3934.18|4021.13|4021.13|3910.18|3910.18|0
1306191600000|2011-05-23 23:00:00|3947.41|3947.41|3915.66|3915.66|3948.35|3948.35|3915.13|3915.13|0
1306278000000|2011-05-24 23:00:00|3887.87|3887.87|3913.68|3913.68|3932.14|3932.14|3866.48|3866.48|0
1306364400000|2011-05-25 23:00:00|3921.08|3921.08|3874.85|3874.85|3929.11|3929.11|3867.04|3867.04|0
1306450800000|2011-05-26 23:00:00|3911.45|3911.45|3920.3|3920.3|3935.46|3935.46|3889.53|3889.53|0
1306796400000|2011-05-30 23:00:00|3923.83|3923.83|3949.55|3949.55|3988.43|3988.43|3913.12|3913.12|0
1306882800000|2011-05-31 23:00:00|3966.27|3966.27|3858.85|3858.85|3969.57|3969.57|3852.73|3852.73|0
1306969200000|2011-06-01 23:00:00|3804.32|3804.32|3818.74|3818.74|3853.43|3853.43|3801.84|3801.84|0
1307055600000|2011-06-02 23:00:00|3836.88|3836.88|3804.74|3804.74|3854.24|3854.24|3773.18|3773.18|0
1307314800000|2011-06-05 23:00:00|3815.27|3815.27|3799.52|3799.52|3815.27|3815.27|3782.43|3782.43|0
1307401200000|2011-06-06 23:00:00|3817.65|3817.65|3824.12|3824.12|3843.96|3843.96|3806.92|3806.92|0
1307487600000|2011-06-07 23:00:00|3824.95|3824.95|3794.73|3794.73|3824.95|3824.95|3781.95|3781.95|0
1307574000000|2011-06-08 23:00:00|3819.28|3819.28|3872.03|3872.03|3881.23|3881.23|3816.61|3816.61|0
1307660400000|2011-06-09 23:00:00|3859.63|3859.63|3818.78|3818.78|3861.84|3861.84|3807.21|3807.21|0
1307919600000|2011-06-12 23:00:00|3811.64|3811.64|3827.89|3827.89|3835.48|3835.48|3785.58|3785.58|0
1308006000000|2011-06-13 23:00:00|3847.89|3847.89|3867.76|3867.76|3879.21|3879.21|3835.16|3835.16|0
1308092400000|2011-06-14 23:00:00|3862.82|3862.82|3791.73|3791.73|3877.15|3877.15|3791.2|3791.2|0
1308178800000|2011-06-15 23:00:00|3754.38|3754.38|3704.27|3704.27|3768.87|3768.87|3661.67|3661.67|0
1308265200000|2011-06-16 23:00:00|3717.41|3717.41|3750.11|3750.11|3767.86|3767.86|3677.99|3677.99|0
1308524400000|2011-06-19 23:00:00|3746.75|3746.75|3686.64|3686.64|3747.68|3747.68|3672.46|3672.46|0
1308610800000|2011-06-20 23:00:00|3709.67|3709.67|3763.58|3763.58|3775.68|3775.68|3709.67|3709.67|0
1308697200000|2011-06-21 23:00:00|3763.99|3763.99|3748.95|3748.95|3768.42|3768.42|3739.85|3739.85|0
1308783600000|2011-06-22 23:00:00|3716.22|3716.22|3704.9|3704.9|3743.5|3743.5|3697.74|3697.74|0
1308870000000|2011-06-23 23:00:00|3738.41|3738.41|3713.89|3713.89|3748.79|3748.79|3703.2|3703.2|0
1309129200000|2011-06-26 23:00:00|3707.8|3707.8|3708.48|3708.48|3729.92|3729.92|3697.51|3697.51|0
1309215600000|2011-06-27 23:00:00|3719.67|3719.67|3704.15|3704.15|3729.58|3729.58|3688.32|3688.32|0
1309302000000|2011-06-28 23:00:00|3725.37|3725.37|3758.03|3758.03|3771.35|3771.35|3721.8|3721.8|0
1309388400000|2011-06-29 23:00:00|3761.72|3761.72|3819.92|3819.92|3824|3824|3741.16|3741.16|0
1309474800000|2011-06-30 23:00:00|3853.75|3853.75|3862.29|3862.29|3863.18|3863.18|3796.99|3796.99|0
1309734000000|2011-07-03 23:00:00|3866.46|3866.46|3882.21|3882.21|3909.66|3909.66|3852.79|3852.79|0
1309820400000|2011-07-04 23:00:00|3888.97|3888.97|3914.41|3914.41|3915.8|3915.8|3884.41|3884.41|0
1309906800000|2011-07-05 23:00:00|3913.21|3913.21|3909.42|3909.42|3917.63|3917.63|3892.9|3892.9|0
1309993200000|2011-07-06 23:00:00|3915.48|3915.48|3990.86|3990.86|3996.73|3996.73|3909.53|3909.53|0
1310079600000|2011-07-07 23:00:00|3979.65|3979.65|3931.96|3931.96|4005.52|4005.52|3927.99|3927.99|0
1310338800000|2011-07-10 23:00:00|3911.64|3911.64|3852.16|3852.16|3911.64|3911.64|3838.96|3838.96|0
1310425200000|2011-07-11 23:00:00|3816.47|3816.47|3838.34|3838.34|3839.23|3839.23|3765.38|3765.38|0
1310511600000|2011-07-12 23:00:00|3843.5|3843.5|3866.68|3866.68|3874.82|3874.82|3828.01|3828.01|0
1310598000000|2011-07-13 23:00:00|3835.33|3835.33|3804.62|3804.62|3857.84|3857.84|3787.86|3787.86|0
1310684400000|2011-07-14 23:00:00|3783.67|3783.67|3781.33|3781.33|3816.67|3816.67|3770.67|3770.67|0
1310943600000|2011-07-17 23:00:00|3758.92|3758.92|3698.92|3698.92|3758.92|3758.92|3687.49|3687.49|0
1311030000000|2011-07-18 23:00:00|3685.71|3685.71|3721.14|3721.14|3726.21|3726.21|3683.74|3683.74|0
1311116400000|2011-07-19 23:00:00|3741.04|3741.04|3735.17|3735.17|3751.01|3751.01|3719.66|3719.66|0
1311202800000|2011-07-20 23:00:00|3753.3|3753.3|3755.53|3755.53|3772.44|3772.44|3699.82|3699.82|0
1311289200000|2011-07-21 23:00:00|3782.98|3782.98|3787.15|3787.15|3853.42|3853.42|3779.41|3779.41|0
1311548400000|2011-07-24 23:00:00|3755.15|3755.15|3772.73|3772.73|3789.54|3789.54|3743.55|3743.55|0
1311634800000|2011-07-25 23:00:00|3782.47|3782.47|3786.18|3786.18|3810.65|3810.65|3774.29|3774.29|0
1311721200000|2011-07-26 23:00:00|3762.93|3762.93|3764.63|3764.63|3804.04|3804.04|3759.88|3759.88|0
1311807600000|2011-07-27 23:00:00|3757.22|3757.22|3735.72|3735.72|3780.39|3780.39|3717.49|3717.49|0
1311894000000|2011-07-28 23:00:00|3727.14|3727.14|3752.21|3752.21|3766.54|3766.54|3694.21|3694.21|0
1312153200000|2011-07-31 23:00:00|3780.99|3780.99|3650.31|3650.31|3792.05|3792.05|3649.45|3649.45|0
1312239600000|2011-08-01 23:00:00|3622.89|3622.89|3529.51|3529.51|3622.89|3622.89|3521.4|3521.4|0
1312326000000|2011-08-02 23:00:00|3482.81|3482.81|3463.57|3463.57|3524.46|3524.46|3454.78|3454.78|0
1312412400000|2011-08-03 23:00:00|3531.92|3531.92|3349.75|3349.75|3534.71|3534.71|3345.45|3345.45|0
1312498800000|2011-08-04 23:00:00|3200.54|3200.54|3289.4|3289.4|3366.65|3366.65|3137.31|3137.31|0
1312758000000|2011-08-07 23:00:00|3247.91|3247.91|3125.87|3125.87|3330.43|3330.43|3101|3101|0
1312844400000|2011-08-08 23:00:00|3172.05|3172.05|3156.38|3156.38|3190.4|3190.4|2993.89|2993.89|0
1312930800000|2011-08-09 23:00:00|3210.15|3210.15|3080.7|3080.7|3242.98|3242.98|3061.97|3061.97|0
1313017200000|2011-08-10 23:00:00|3118.26|3118.26|3160.84|3160.84|3187.88|3187.88|3059.77|3059.77|0
1313103600000|2011-08-11 23:00:00|3142.48|3142.48|3261.88|3261.88|3282.88|3282.88|3127.83|3127.83|0
1313362800000|2011-08-14 23:00:00|3317.86|3317.86|3285.75|3285.75|3330.48|3330.48|3277.86|3277.86|0
1313449200000|2011-08-15 23:00:00|3259.11|3259.11|3262.61|3262.61|3269.42|3269.42|3221.12|3221.12|0
1313535600000|2011-08-16 23:00:00|3197.14|3197.14|3150.74|3150.74|3201.6|3201.6|3118.45|3118.45|0
1313622000000|2011-08-17 23:00:00|3120.19|3120.19|2994.8|2994.8|3136.97|3136.97|2989.05|2989.05|0
1313708400000|2011-08-18 23:00:00|2949.26|2949.26|2908.83|2908.83|2964.69|2964.69|2903.77|2903.77|0
1313967600000|2011-08-21 23:00:00|2902.3|2902.3|2950.5|2950.5|2996.56|2996.56|2894.58|2894.58|0
1314054000000|2011-08-22 23:00:00|2976.97|2976.97|2930.96|2930.96|3005.08|3005.08|2917.47|2917.47|0
1314140400000|2011-08-23 23:00:00|2937.19|2937.19|2986.19|2986.19|3015.22|3015.22|2922.02|2922.02|0
1314226800000|2011-08-24 23:00:00|3041.54|3041.54|2957.92|2957.92|3049.57|3049.57|2950.89|2950.89|0
1314313200000|2011-08-25 23:00:00|2956.09|2956.09|2923.33|2923.33|2969.03|2969.03|2871.29|2871.29|0
1314658800000|2011-08-29 23:00:00|3020.79|3020.79|3017.94|3017.94|3054|3054|2995.64|2995.64|0
1314745200000|2011-08-30 23:00:00|3042.81|3042.81|3145.15|3145.15|3159.76|3159.76|3035.71|3035.71|0
1314831600000|2011-08-31 23:00:00|3153.19|3153.19|3185.13|3185.13|3188.81|3188.81|3128.39|3128.39|0
1314918000000|2011-09-01 23:00:00|3162.09|3162.09|3120.38|3120.38|3165.26|3165.26|3089.58|3089.58|0
1315177200000|2011-09-04 23:00:00|3055.39|3055.39|2996.12|2996.12|3075.53|3075.53|2984.33|2984.33|0
1315263600000|2011-09-05 23:00:00|3007.27|3007.27|2957|2957|3025.02|3025.02|2939.13|2939.13|0
1315350000000|2011-09-06 23:00:00|3004.83|3004.83|3060.8|3060.8|3067.51|3067.51|3003.04|3003.04|0
1315436400000|2011-09-07 23:00:00|3054.5|3054.5|3055.21|3055.21|3099.38|3099.38|3033.97|3033.97|0
1315522800000|2011-09-08 23:00:00|3061.71|3061.71|2954.51|2954.51|3061.71|3061.71|2954.51|2954.51|0
1315782000000|2011-09-11 23:00:00|2896.32|2896.32|2899.25|2899.25|2931.61|2931.61|2880.83|2880.83|0
1315868400000|2011-09-12 23:00:00|2911.95|2911.95|2903.29|2903.29|2945.27|2945.27|2878.46|2878.46|0
1315954800000|2011-09-13 23:00:00|2911.19|2911.19|2954.67|2954.67|2963.01|2963.01|2895.16|2895.16|0
1316041200000|2011-09-14 23:00:00|2991.56|2991.56|3086.24|3086.24|3097.86|3097.86|2987.99|2987.99|0
1316127600000|2011-09-15 23:00:00|3095.75|3095.75|3134.6|3134.6|3143.15|3143.15|3060.05|3060.05|0
1316386800000|2011-09-18 23:00:00|3140.77|3140.77|3149.67|3149.67|3179.12|3179.12|3106.94|3106.94|0
1316473200000|2011-09-19 23:00:00|3151.53|3151.53|3202.52|3202.52|3213.51|3213.51|3150.54|3150.54|0
1316559600000|2011-09-20 23:00:00|3194.58|3194.58|3183.81|3183.81|3222.14|3222.14|3168.99|3168.99|0
1316646000000|2011-09-21 23:00:00|3100.58|3100.58|3121.12|3121.12|3142.34|3142.34|3091.68|3091.68|0
1316732400000|2011-09-22 23:00:00|3129.9|3129.9|3126.73|3126.73|3146.06|3146.06|3054.02|3054.02|0
1316991600000|2011-09-25 23:00:00|3051.83|3051.83|3180|3180|3210.99|3210.99|3050.84|3050.84|0
1317078000000|2011-09-26 23:00:00|3242.37|3242.37|3263.02|3263.02|3281.26|3281.26|3226.99|3226.99|0
1317164400000|2011-09-27 23:00:00|3255.22|3255.22|3253.59|3253.59|3286.2|3286.2|3223.17|3223.17|0
1317250800000|2011-09-28 23:00:00|3261.82|3261.82|3264.56|3264.56|3280.59|3280.59|3223.26|3223.26|0
1317337200000|2011-09-29 23:00:00|3244.14|3244.14|3204.47|3204.47|3247.64|3247.64|3199.45|3199.45|0
1317596400000|2011-10-02 23:00:00|3151.54|3151.54|3178.9|3178.9|3203.5|3203.5|3143.64|3143.64|0
1317682800000|2011-10-03 23:00:00|3146.25|3146.25|3096.11|3096.11|3148.23|3148.23|3085.12|3085.12|0
1317769200000|2011-10-04 23:00:00|3141.15|3141.15|3177.41|3177.41|3177.85|3177.85|3098.51|3098.51|0
1317855600000|2011-10-05 23:00:00|3200.7|3200.7|3187.41|3187.41|3225.1|3225.1|3155.12|3155.12|0
1317942000000|2011-10-06 23:00:00|3208.02|3208.02|3252.65|3252.65|3268.43|3268.43|3168.79|3168.79|0
1318201200000|2011-10-09 23:00:00|3256.47|3256.47|3329.77|3329.77|3332.22|3332.22|3253.9|3253.9|0
1318287600000|2011-10-10 23:00:00|3339.92|3339.92|3343.33|3343.33|3362.34|3362.34|3294.93|3294.93|0
1318374000000|2011-10-11 23:00:00|3287.41|3287.41|3317.71|3317.71|3341.75|3341.75|3274.97|3274.97|0
1318460400000|2011-10-12 23:00:00|3313.07|3313.07|3304.59|3304.59|3334.79|3334.79|3289.26|3289.26|0
1318546800000|2011-10-13 23:00:00|3317.67|3317.67|3311.29|3311.29|3327.76|3327.76|3264.26|3264.26|0
1318806000000|2011-10-16 23:00:00|3350.63|3350.63|3290.36|3290.36|3353.19|3353.19|3263.69|3263.69|0
1318892400000|2011-10-17 23:00:00|3264.22|3264.22|3299.09|3299.09|3327.06|3327.06|3259.86|3259.86|0
1318978800000|2011-10-18 23:00:00|3275.5|3275.5|3220.87|3220.87|3278.06|3278.06|3212.44|3212.44|0
1319065200000|2011-10-19 23:00:00|3180.52|3180.52|3152.12|3152.12|3235.04|3235.04|3151.27|3151.27|0
1319151600000|2011-10-20 23:00:00|3171.96|3171.96|3205.67|3205.67|3243.76|3243.76|3159.21|3159.21|0
1319410800000|2011-10-23 23:00:00|3218.85|3218.85|3374.19|3374.19|3392.43|3392.43|3208.61|3208.61|0
1319497200000|2011-10-24 23:00:00|3354.63|3354.63|3330.7|3330.7|3375.31|3375.31|3303.7|3303.7|0
1319583600000|2011-10-25 23:00:00|3319.69|3319.69|3333.04|3333.04|3363.41|3363.41|3300.23|3300.23|0
1319670000000|2011-10-26 23:00:00|3417.38|3417.38|3440.16|3440.16|3453.68|3453.68|3389.24|3389.24|0
1319756400000|2011-10-27 23:00:00|3444.7|3444.7|3393.97|3393.97|3460.09|3460.09|3380.67|3380.67|0
1320019200000|2011-10-31 00:00:00|3372.15|3372.15|3322.7|3322.7|3378.12|3378.12|3313.53|3313.53|0
1320105600000|2011-11-01 00:00:00|3214.17|3214.17|3220.67|3220.67|3236.84|3236.84|3176.82|3176.82|0
1320192000000|2011-11-02 00:00:00|3243.55|3243.55|3240.72|3240.72|3268.96|3268.96|3199.26|3199.26|0
1320278400000|2011-11-03 00:00:00|3211.67|3211.67|3259.07|3259.07|3280.12|3280.12|3210.82|3210.82|0
1320364800000|2011-11-04 00:00:00|3270.47|3270.47|3256.31|3256.31|3275.59|3275.59|3211.75|3211.75|0
1320624000000|2011-11-07 00:00:00|3214.34|3214.34|3209.51|3209.51|3231.42|3231.42|3173.64|3173.64|0
1320710400000|2011-11-08 00:00:00|3221.92|3221.92|3269.92|3269.92|3285.18|3285.18|3218.5|3218.5|0
1320796800000|2011-11-09 00:00:00|3291.21|3291.21|3217.86|3217.86|3297.32|3297.32|3201.07|3201.07|0
1320883200000|2011-11-10 00:00:00|3179.35|3179.35|3173.63|3173.63|3234.85|3234.85|3161.57|3161.57|0
1320969600000|2011-11-11 00:00:00|3186.67|3186.67|3198.02|3198.02|3211.07|3211.07|3157.42|3157.42|0
1321228800000|2011-11-14 00:00:00|3187.51|3187.51|3176.45|3176.45|3226.63|3226.63|3146.67|3146.67|0
1321315200000|2011-11-15 00:00:00|3165.2|3165.2|3144.67|3144.67|3166.06|3166.06|3109.85|3109.85|0
1321401600000|2011-11-16 00:00:00|3152.94|3152.94|3161.82|3161.82|3176.79|3176.79|3151.44|3151.44|0
1321488000000|2011-11-17 00:00:00|3148.21|3148.21|3159.91|3159.91|3171.84|3171.84|3113.46|3113.46|0
1321574400000|2011-11-18 00:00:00|3126.39|3126.39|3107.84|3107.84|3129.61|3129.61|3084.92|3084.92|0
1321833600000|2011-11-21 00:00:00|3089.33|3089.33|3008.31|3008.31|3090.18|3090.18|2990.63|2990.63|0
1321920000000|2011-11-22 00:00:00|3013.44|3013.44|2958.13|2958.13|3053.67|3053.67|2955.09|2955.09|0
1322006400000|2011-11-23 00:00:00|2961.32|2961.32|2926.27|2926.27|2982.48|2982.48|2921.87|2921.87|0
1322092800000|2011-11-24 00:00:00|2943.35|2943.35|2961.21|2961.21|2968.93|2968.93|2918.84|2918.84|0
1322179200000|2011-11-25 00:00:00|2957.55|2957.55|2986.11|2986.11|2998.14|2998.14|2912.26|2912.26|0
1322438400000|2011-11-28 00:00:00|3027.4|3027.4|3102.42|3102.42|3116.9|3116.9|3027.4|3027.4|0
1322524800000|2011-11-29 00:00:00|3109.53|3109.53|3234.78|3234.78|3237.06|3237.06|3101.46|3101.46|0
1322611200000|2011-11-30 00:00:00|3206.5|3206.5|3308.01|3308.01|3320.15|3320.15|3188.86|3188.86|0
1322697600000|2011-12-01 00:00:00|3316.34|3316.34|3294.03|3294.03|3337.23|3337.23|3282.15|3282.15|0
1322784000000|2011-12-02 00:00:00|3304.97|3304.97|3320.17|3320.17|3326.83|3326.83|3294.84|3294.84|0
1323043200000|2011-12-05 00:00:00|3373.86|3373.86|3384.68|3384.68|3395.83|3395.83|3352.27|3352.27|0
1323129600000|2011-12-06 00:00:00|3352.3|3352.3|3324.4|3324.4|3369.74|3369.74|3304.19|3304.19|0
1323216000000|2011-12-07 00:00:00|3343.6|3343.6|3318.61|3318.61|3358.64|3358.64|3270.96|3270.96|0
1323302400000|2011-12-08 00:00:00|3330.69|3330.69|3213.19|3213.19|3330.69|3330.69|3213.19|3213.19|0
1323388800000|2011-12-09 00:00:00|3213.62|3213.62|3266.36|3266.36|3281.91|3281.91|3212.76|3212.76|0
1323648000000|2011-12-12 00:00:00|3264.27|3264.27|3194.12|3194.12|3264.27|3264.27|3189.75|3189.75|0
1323734400000|2011-12-13 00:00:00|3195.33|3195.33|3175.23|3175.23|3208.98|3208.98|3167.32|3167.32|0
1323820800000|2011-12-14 00:00:00|3169.96|3169.96|3097.4|3097.4|3197.5|3197.5|3093.03|3093.03|0
1323907200000|2011-12-15 00:00:00|3108.89|3108.89|3174.8|3174.8|3183.64|3183.64|3108.89|3108.89|0
1323993600000|2011-12-16 00:00:00|3179.11|3179.11|3166.28|3166.28|3209.55|3209.55|3161.15|3161.15|0
1324252800000|2011-12-19 00:00:00|3144.32|3144.32|3177.99|3177.99|3208.54|3208.54|3133.81|3133.81|0
1324339200000|2011-12-20 00:00:00|3187.31|3187.31|3241.04|3241.04|3249.23|3249.23|3182.03|3182.03|0
1324425600000|2011-12-21 00:00:00|3289.02|3289.02|3282.85|3282.85|3337.06|3337.06|3250.74|3250.74|0
1324512000000|2011-12-22 00:00:00|3307.27|3307.27|3349.73|3349.73|3390.24|3390.24|3294.01|3294.01|0
1324598400000|2011-12-23 00:00:00|3383.98|3383.98|3411.49|3411.49|3466.67|3466.67|3379.87|3379.87|0
1325030400000|2011-12-28 00:00:00|3359.89|3359.89|3371.69|3371.69|3445.17|3445.17|3357.16|3357.16|0
1325116800000|2011-12-29 00:00:00|3363.77|3363.77|3404.7|3404.7|3408.14|3408.14|3338.33|3338.33|0
1325203200000|2011-12-30 00:00:00|3425.72|3425.72|3471.95|3471.95|3493.88|3493.88|3419.44|3419.44|0
1325548800000|2012-01-03 00:00:00|3558.66|3558.66|3567.98|3567.98|3576.38|3576.38|3510.55|3510.55|0
1325635200000|2012-01-04 00:00:00|3581.79|3581.79|3511.75|3511.75|3589.27|3589.27|3496.39|3496.39|0
1325721600000|2012-01-05 00:00:00|3486.67|3486.67|3428.22|3428.22|3487.48|3487.48|3392.47|3392.47|0
1325808000000|2012-01-06 00:00:00|3423.97|3423.97|3358.53|3358.53|3423.97|3423.97|3347.16|3347.16|0
1326067200000|2012-01-09 00:00:00|3380.07|3380.07|3357.35|3357.35|3391.22|3391.22|3332.37|3332.37|0
1326153600000|2012-01-10 00:00:00|3381.13|3381.13|3468.41|3468.41|3501.94|3501.94|3375.04|3375.04|0
1326240000000|2012-01-11 00:00:00|3451.71|3451.71|3429.38|3429.38|3482.67|3482.67|3413.4|3413.4|0
1326326400000|2012-01-12 00:00:00|3452.32|3452.32|3447.86|3447.86|3524.98|3524.98|3425.57|3425.57|0
1326412800000|2012-01-13 00:00:00|3499.18|3499.18|3433.5|3433.5|3499.98|3499.98|3382.66|3382.66|0
1326672000000|2012-01-16 00:00:00|3422.33|3422.33|3447.27|3447.27|3456.08|3456.08|3405.99|3405.99|0
1326758400000|2012-01-17 00:00:00|3475.98|3475.98|3494.91|3494.91|3516.53|3516.53|3465.72|3465.72|0
1326844800000|2012-01-18 00:00:00|3487.08|3487.08|3520.1|3520.1|3557.79|3557.79|3467.06|3467.06|0
1326931200000|2012-01-19 00:00:00|3531.39|3531.39|3664.32|3664.32|3670.59|3670.59|3531.39|3531.39|0
1327017600000|2012-01-20 00:00:00|3652.93|3652.93|3641.96|3641.96|3661.29|3661.29|3615.94|3615.94|0
1327276800000|2012-01-23 00:00:00|3637.86|3637.86|3647.29|3647.29|3665.38|3665.38|3612.23|3612.23|0
1327363200000|2012-01-24 00:00:00|3612.91|3612.91|3551.13|3551.13|3623.93|3623.93|3531.05|3531.05|0
1327449600000|2012-01-25 00:00:00|3561.55|3561.55|3507.97|3507.97|3561.55|3561.55|3484.61|3484.61|0
1327536000000|2012-01-26 00:00:00|3551.54|3551.54|3557.86|3557.86|3615.45|3615.45|3541.97|3541.97|0
1327622400000|2012-01-27 00:00:00|3552.85|3552.85|3520.54|3520.54|3565|3565|3473.53|3473.53|0
1327881600000|2012-01-30 00:00:00|3504.56|3504.56|3437.05|3437.05|3512.19|3512.19|3413.02|3413.02|0
1327968000000|2012-01-31 00:00:00|3474.11|3474.11|3446.32|3446.32|3501.17|3501.17|3416.49|3416.49|0
1328054400000|2012-02-01 00:00:00|3447.63|3447.63|3539.15|3539.15|3539.85|3539.85|3447.63|3447.63|0
1328140800000|2012-02-02 00:00:00|3532.45|3532.45|3508.02|3508.02|3538.21|3538.21|3467.72|3467.72|0
1328227200000|2012-02-03 00:00:00|3478.1|3478.1|3598.03|3598.03|3605.04|3605.04|3469.04|3469.04|0
1328486400000|2012-02-06 00:00:00|3575.92|3575.92|3549.79|3549.79|3581.46|3581.46|3525.86|3525.86|0
1328572800000|2012-02-07 00:00:00|3575.87|3575.87|3593.39|3593.39|3597.13|3597.13|3508.2|3508.2|0
1328659200000|2012-02-08 00:00:00|3620.27|3620.27|3543.33|3543.33|3620.27|3620.27|3534.32|3534.32|0
1328745600000|2012-02-09 00:00:00|3549.76|3549.76|3573.72|3573.72|3627.14|3627.14|3543.69|3543.69|0
1328832000000|2012-02-10 00:00:00|3561.07|3561.07|3522.44|3522.44|3572.6|3572.6|3496.48|3496.48|0
1329091200000|2012-02-13 00:00:00|3568.21|3568.21|3530.79|3530.79|3577.08|3577.08|3513.93|3513.93|0
1329177600000|2012-02-14 00:00:00|3518.32|3518.32|3515.87|3515.87|3536.11|3536.11|3474.69|3474.69|0
1329264000000|2012-02-15 00:00:00|3543.89|3543.89|3525.8|3525.8|3574.19|3574.19|3506.43|3506.43|0
1329350400000|2012-02-16 00:00:00|3491.25|3491.25|3506.56|3506.56|3514|3514|3454.67|3454.67|0
1329436800000|2012-02-17 00:00:00|3588.15|3588.15|3653.83|3653.83|3660.26|3660.26|3571.67|3571.67|0
1329696000000|2012-02-20 00:00:00|3691.19|3691.19|3739.45|3739.45|3754.15|3754.15|3674.47|3674.47|0
1329782400000|2012-02-21 00:00:00|3738.75|3738.75|3699.3|3699.3|3757.2|3757.2|3668.49|3668.49|0
1329868800000|2012-02-22 00:00:00|3682.68|3682.68|3710.9|3710.9|3726.08|3726.08|3670.41|3670.41|0
1329955200000|2012-02-23 00:00:00|3697.43|3697.43|3714.15|3714.15|3726.16|3726.16|3660.56|3660.56|0
1330041600000|2012-02-24 00:00:00|3721.02|3721.02|3736.82|3736.82|3756.39|3756.39|3703.96|3703.96|0
1330300800000|2012-02-27 00:00:00|3699.08|3699.08|3724.32|3724.32|3724.52|3724.52|3666.52|3666.52|0
1330387200000|2012-02-28 00:00:00|3742.82|3742.82|3646.95|3646.95|3758.83|3758.83|3633.09|3633.09|0
1330473600000|2012-02-29 00:00:00|3620.95|3620.95|3646.92|3646.92|3682.22|3682.22|3607.41|3607.41|0
1330560000000|2012-03-01 00:00:00|3629.99|3629.99|3691.42|3691.42|3710.6|3710.6|3629.99|3629.99|0
1330646400000|2012-03-02 00:00:00|3669.7|3669.7|3677.57|3677.57|3695.17|3695.17|3659.63|3659.63|0
1330905600000|2012-03-05 00:00:00|3691.1|3691.1|3631.18|3631.18|3691.5|3691.5|3625.07|3625.07|0
1330992000000|2012-03-06 00:00:00|3614.74|3614.74|3513.71|3513.71|3616.23|3616.23|3496.96|3496.96|0
1331078400000|2012-03-07 00:00:00|3468.22|3468.22|3456.05|3456.05|3483.32|3483.32|3430|3430|0
1331164800000|2012-03-08 00:00:00|3502.45|3502.45|3592.25|3592.25|3601.16|3601.16|3480.31|3480.31|0
1331251200000|2012-03-09 00:00:00|3568.43|3568.43|3652.68|3652.68|3679.41|3679.41|3568.43|3568.43|0
1331510400000|2012-03-12 00:00:00|3640.01|3640.01|3660.72|3660.72|3681.45|3681.45|3640.01|3640.01|0
1331596800000|2012-03-13 00:00:00|3667.6|3667.6|3696.28|3696.28|3713.24|3713.24|3667.6|3667.6|0
1331683200000|2012-03-14 00:00:00|3721.94|3721.94|3724.59|3724.59|3757.98|3757.98|3707.08|3707.08|0
1331769600000|2012-03-15 00:00:00|3722.79|3722.79|3764.99|3764.99|3774.54|3774.54|3712.43|3712.43|0
1331856000000|2012-03-16 00:00:00|3746.18|3746.18|3823.32|3823.32|3827.1|3827.1|3733.99|3733.99|0
1332115200000|2012-03-19 00:00:00|3775.4|3775.4|3757|3757|3777.49|3777.49|3731.51|3731.51|0
1332201600000|2012-03-20 00:00:00|3739.2|3739.2|3700.2|3700.2|3739.2|3739.2|3653.54|3653.54|0
1332288000000|2012-03-21 00:00:00|3730.66|3730.66|3702.43|3702.43|3730.66|3730.66|3677.9|3677.9|0
1332374400000|2012-03-22 00:00:00|3680.47|3680.47|3659.4|3659.4|3686.66|3686.66|3619.05|3619.05|0
1332460800000|2012-03-23 00:00:00|3657.55|3657.55|3628.53|3628.53|3685.69|3685.69|3541.62|3541.62|0
1332716400000|2012-03-25 23:00:00|3609.57|3609.57|3645.29|3645.29|3668.31|3668.31|3587.82|3587.82|0
1332802800000|2012-03-26 23:00:00|3642.76|3642.76|3626.45|3626.45|3676.61|3676.61|3618.83|3618.83|0
1332889200000|2012-03-27 23:00:00|3642.37|3642.37|3577.68|3577.68|3649.54|3649.54|3573.29|3573.29|0
1332975600000|2012-03-28 23:00:00|3544.01|3544.01|3462.75|3462.75|3574.35|3574.35|3451.45|3451.45|0
1333062000000|2012-03-29 23:00:00|3501.91|3501.91|3525.15|3525.15|3538.69|3538.69|3482.42|3482.42|0
1333321200000|2012-04-01 23:00:00|3532.3|3532.3|3575|3575|3575.34|3575.34|3475.11|3475.11|0
1333407600000|2012-04-02 23:00:00|3562.94|3562.94|3515.12|3515.12|3563.58|3563.58|3508.63|3508.63|0
1333494000000|2012-04-03 23:00:00|3475.99|3475.99|3381.54|3381.54|3482.82|3482.82|3377.04|3377.04|0
1333580400000|2012-04-04 23:00:00|3406.09|3406.09|3398.92|3398.92|3427.92|3427.92|3351.53|3351.53|0
1334012400000|2012-04-09 23:00:00|3374.12|3374.12|3346.31|3346.31|3408.45|3408.45|3344.21|3344.21|0
1334098800000|2012-04-10 23:00:00|3370.57|3370.57|3385.36|3385.36|3412.24|3412.24|3338.86|3338.86|0
1334185200000|2012-04-11 23:00:00|3430.36|3430.36|3484.81|3484.81|3492.92|3492.92|3384.08|3384.08|0
1334271600000|2012-04-12 23:00:00|3463.15|3463.15|3407.53|3407.53|3463.33|3463.33|3395.61|3395.61|0
1334530800000|2012-04-15 23:00:00|3379.64|3379.64|3401.86|3401.86|3452.45|3452.45|3379.17|3379.17|0
1334617200000|2012-04-16 23:00:00|3425.37|3425.37|3487.09|3487.09|3493.39|3493.39|3425.37|3425.37|0
1334703600000|2012-04-17 23:00:00|3480.59|3480.59|3438.39|3438.39|3492.92|3492.92|3417.98|3417.98|0
1334790000000|2012-04-18 23:00:00|3464.31|3464.31|3364.42|3364.42|3480.46|3480.46|3356.02|3356.02|0
1334876400000|2012-04-19 23:00:00|3352.94|3352.94|3419.15|3419.15|3426.48|3426.48|3333.92|3333.92|0
1335135600000|2012-04-22 23:00:00|3365.69|3365.69|3295.31|3295.31|3383.78|3383.78|3275.17|3275.17|0
1335222000000|2012-04-23 23:00:00|3313.06|3313.06|3381.86|3381.86|3386.5|3386.5|3309.69|3309.69|0
1335308400000|2012-04-24 23:00:00|3407.91|3407.91|3393.54|3393.54|3442.92|3442.92|3386.23|3386.23|0
1335394800000|2012-04-25 23:00:00|3388.75|3388.75|3359.99|3359.99|3412.21|3412.21|3331.94|3331.94|0
1335481200000|2012-04-26 23:00:00|3393.82|3393.82|3470.91|3470.91|3482.34|3482.34|3373.14|3373.14|0
1335740400000|2012-04-29 23:00:00|3471.3|3471.3|3423.6|3423.6|3477.93|3477.93|3419.26|3419.26|0
1335826800000|2012-04-30 23:00:00|3447.97|3447.97|3476.37|3476.37|3480.76|3480.76|3414.4|3414.4|0
1335913200000|2012-05-01 23:00:00|3487.18|3487.18|3459.18|3459.18|3490.33|3490.33|3433.79|3433.79|0
1335999600000|2012-05-02 23:00:00|3463.81|3463.81|3432.92|3432.92|3485.34|3485.34|3400.21|3400.21|0
1336086000000|2012-05-03 23:00:00|3419.61|3419.61|3298.95|3298.95|3430.1|3430.1|3278.75|3278.75|0
1336431600000|2012-05-07 23:00:00|3284.03|3284.03|3202.1|3202.1|3288.94|3288.94|3190.78|3190.78|0
1336518000000|2012-05-08 23:00:00|3204.86|3204.86|3193.55|3193.55|3208.66|3208.66|3128.78|3128.78|0
1336604400000|2012-05-09 23:00:00|3220.78|3220.78|3252.1|3252.1|3262.7|3262.7|3166.99|3166.99|0
1336690800000|2012-05-10 23:00:00|3212.49|3212.49|3267.32|3267.32|3272.33|3272.33|3188.32|3188.32|0
1336950000000|2012-05-13 23:00:00|3221.72|3221.72|3132.58|3132.58|3237.16|3237.16|3106.3|3106.3|0
1337036400000|2012-05-14 23:00:00|3151.6|3151.6|3116.37|3116.37|3160.4|3160.4|3076.63|3076.63|0
1337122800000|2012-05-15 23:00:00|3052.27|3052.27|3116.53|3116.53|3161.4|3161.4|3040.56|3040.56|0
1337209200000|2012-05-16 23:00:00|3088.39|3088.39|3083.05|3083.05|3097.23|3097.23|3028.85|3028.85|0
1337295600000|2012-05-17 23:00:00|3042.21|3042.21|3097.94|3097.94|3142.63|3142.63|3033.81|3033.81|0
1337554800000|2012-05-20 23:00:00|3086.6|3086.6|3136.63|3136.63|3146.42|3146.42|3086.6|3086.6|0
1337641200000|2012-05-21 23:00:00|3179.51|3179.51|3234.3|3234.3|3250.04|3250.04|3144.91|3144.91|0
1337727600000|2012-05-22 23:00:00|3183.21|3183.21|3190.59|3190.59|3222.21|3222.21|3170.77|3170.77|0
1337814000000|2012-05-23 23:00:00|3195.91|3195.91|3208.73|3208.73|3232.56|3232.56|3146.15|3146.15|0
1337900400000|2012-05-24 23:00:00|3213.09|3213.09|3186.6|3186.6|3253.97|3253.97|3158.51|3158.51|0
1338159600000|2012-05-27 23:00:00|3230.16|3230.16|3194.68|3194.68|3247.7|3247.7|3191.24|3191.24|0
1338246000000|2012-05-28 23:00:00|3223.78|3223.78|3269.08|3269.08|3282.6|3282.6|3183.92|3183.92|0
1338332400000|2012-05-29 23:00:00|3205.92|3205.92|3182.03|3182.03|3252.87|3252.87|3164.58|3164.58|0
1338418800000|2012-05-30 23:00:00|3176.19|3176.19|3115.71|3115.71|3189.37|3189.37|3095.5|3095.5|0
1338505200000|2012-05-31 23:00:00|3122.21|3122.21|3027.29|3027.29|3152.33|3152.33|3006.85|3006.85|0
1338937200000|2012-06-05 23:00:00|3061.43|3061.43|3190.27|3190.27|3190.27|3190.27|3050.72|3050.72|0
1339023600000|2012-06-06 23:00:00|3214.71|3214.71|3166.82|3166.82|3235.85|3235.85|3164.36|3164.36|0
1339110000000|2012-06-07 23:00:00|3165.32|3165.32|3186.07|3186.07|3196.47|3196.47|3123.9|3123.9|0
1339369200000|2012-06-10 23:00:00|3282.38|3282.38|3189.55|3189.55|3305.42|3305.42|3180.25|3180.25|0
1339455600000|2012-06-11 23:00:00|3203.45|3203.45|3163.58|3163.58|3209.68|3209.68|3135.09|3135.09|0
1339542000000|2012-06-12 23:00:00|3180.67|3180.67|3159.84|3159.84|3188.23|3188.23|3116.18|3116.18|0
1339628400000|2012-06-13 23:00:00|3145.56|3145.56|3158.78|3158.78|3172.68|3172.68|3116.93|3116.93|0
1339714800000|2012-06-14 23:00:00|3189.34|3189.34|3236.63|3236.63|3264.17|3264.17|3177.73|3177.73|0
1339974000000|2012-06-17 23:00:00|3266.12|3266.12|3200.59|3200.59|3269.62|3269.62|3178.94|3178.94|0
1340060400000|2012-06-18 23:00:00|3214.35|3214.35|3263.26|3263.26|3267.24|3267.24|3204.04|3204.04|0
1340146800000|2012-06-19 23:00:00|3237.17|3237.17|3294.45|3294.45|3296.5|3296.5|3219.27|3219.27|0
1340233200000|2012-06-20 23:00:00|3277.51|3277.51|3248.83|3248.83|3313.83|3313.83|3235.8|3235.8|0
1340319600000|2012-06-21 23:00:00|3192.44|3192.44|3166.02|3166.02|3215.65|3215.65|3155.52|3155.52|0
1340578800000|2012-06-24 23:00:00|3153.6|3153.6|3125.4|3125.4|3158.01|3158.01|3099.5|3099.5|0
1340665200000|2012-06-25 23:00:00|3135|3135|3122.88|3122.88|3159.41|3159.41|3112.39|3112.39|0
1340751600000|2012-06-26 23:00:00|3159.5|3159.5|3227.6|3227.6|3227.8|3227.8|3130.17|3130.17|0
1340838000000|2012-06-27 23:00:00|3246.46|3246.46|3263.6|3263.6|3267.8|3267.8|3202.74|3202.74|0
1340924400000|2012-06-28 23:00:00|3371.9|3371.9|3442.48|3442.48|3499.42|3499.42|3355.43|3355.43|0
1341183600000|2012-07-01 23:00:00|3459.04|3459.04|3470.75|3470.75|3540.19|3540.19|3459.04|3459.04|0
1341270000000|2012-07-02 23:00:00|3511.59|3511.59|3499.75|3499.75|3520.18|3520.18|3465.87|3465.87|0
1341356400000|2012-07-03 23:00:00|3494.23|3494.23|3491.09|3491.09|3509.65|3509.65|3473.76|3473.76|0
1341442800000|2012-07-04 23:00:00|3481.65|3481.65|3451.58|3451.58|3515.53|3515.53|3413.09|3413.09|0
1341529200000|2012-07-05 23:00:00|3424.32|3424.32|3321.91|3321.91|3430.63|3430.63|3312.25|3312.25|0
1341788400000|2012-07-08 23:00:00|3338.5|3338.5|3375.76|3375.76|3378.86|3378.86|3297.82|3297.82|0
1341874800000|2012-07-09 23:00:00|3349.2|3349.2|3381.16|3381.16|3398.63|3398.63|3329.19|3329.19|0
1341961200000|2012-07-10 23:00:00|3329.55|3329.55|3378.24|3378.24|3389.72|3389.72|3318.33|3318.33|0
1342047600000|2012-07-11 23:00:00|3350.86|3350.86|3369.63|3369.63|3384.7|3384.7|3336.89|3336.89|0
1342134000000|2012-07-12 23:00:00|3393.41|3393.41|3356.74|3356.74|3417.85|3417.85|3343.87|3343.87|0
1342393200000|2012-07-15 23:00:00|3392.99|3392.99|3428.98|3428.98|3441.19|3441.19|3367.12|3367.12|0
1342479600000|2012-07-16 23:00:00|3408.7|3408.7|3391.88|3391.88|3445.81|3445.81|3383.8|3383.8|0
1342566000000|2012-07-17 23:00:00|3414.29|3414.29|3435.98|3435.98|3457.28|3457.28|3409.79|3409.79|0
1342652400000|2012-07-18 23:00:00|3417.68|3417.68|3420.03|3420.03|3445.14|3445.14|3403.93|3403.93|0
1342738800000|2012-07-19 23:00:00|3426.47|3426.47|3371.38|3371.38|3437.5|3437.5|3360.5|3360.5|0
1342998000000|2012-07-22 23:00:00|3307.44|3307.44|3285.46|3285.46|3308.4|3308.4|3227.03|3227.03|0
1343084400000|2012-07-23 23:00:00|3288.1|3288.1|3263.97|3263.97|3302.06|3302.06|3242.98|3242.98|0
1343170800000|2012-07-24 23:00:00|3250.56|3250.56|3254.34|3254.34|3309.17|3309.17|3224.64|3224.64|0
1343257200000|2012-07-25 23:00:00|3254.16|3254.16|3288.63|3288.63|3341.1|3341.1|3214.96|3214.96|0
1343343600000|2012-07-26 23:00:00|3308.63|3308.63|3391.48|3391.48|3403.62|3403.62|3251.53|3251.53|0
1343602800000|2012-07-29 23:00:00|3413.31|3413.31|3436.63|3436.63|3453.71|3453.71|3385.06|3385.06|0
1343689200000|2012-07-30 23:00:00|3416.8|3416.8|3307.68|3307.68|3439.92|3439.92|3299.58|3299.58|0
1343775600000|2012-07-31 23:00:00|3287.64|3287.64|3312.2|3312.2|3342.35|3342.35|3287.64|3287.64|0
1343862000000|2012-08-01 23:00:00|3316.73|3316.73|3261.09|3261.09|3376.07|3376.07|3250.14|3250.14|0
1343948400000|2012-08-02 23:00:00|3262.2|3262.2|3336.38|3336.38|3360.7|3360.7|3259.16|3259.16|0
1344207600000|2012-08-05 23:00:00|3361.92|3361.92|3434.01|3434.01|3436.79|3436.79|3347.41|3347.41|0
1344294000000|2012-08-06 23:00:00|3448.31|3448.31|3466.84|3466.84|3487.76|3487.76|3433.81|3433.81|0
1344380400000|2012-08-07 23:00:00|3444.85|3444.85|3467.35|3467.35|3480.85|3480.85|3432.78|3432.78|0
1344466800000|2012-08-08 23:00:00|3474.66|3474.66|3499.57|3499.57|3510.61|3510.61|3470.96|3470.96|0
1344553200000|2012-08-09 23:00:00|3489.29|3489.29|3497.6|3497.6|3516.06|3516.06|3478.96|3478.96|0
1344812400000|2012-08-12 23:00:00|3482.48|3482.48|3423.89|3423.89|3503.49|3503.49|3415.86|3415.86|0
1344898800000|2012-08-13 23:00:00|3303.24|3303.24|3305.45|3305.45|3324.69|3324.69|3240.65|3240.65|0
1344985200000|2012-08-14 23:00:00|3304.31|3304.31|3239.59|3239.59|3304.31|3304.31|3226.13|3226.13|0
1345071600000|2012-08-15 23:00:00|3219.56|3219.56|3217.85|3217.85|3229.83|3229.83|3178.66|3178.66|0
1345158000000|2012-08-16 23:00:00|3232.73|3232.73|3291.86|3291.86|3298.3|3298.3|3230.63|3230.63|0
1345417200000|2012-08-19 23:00:00|3261.52|3261.52|3259.74|3259.74|3291.7|3291.7|3226.23|3226.23|0
1345503600000|2012-08-20 23:00:00|3275.89|3275.89|3320.23|3320.23|3322.73|3322.73|3253.15|3253.15|0
1345590000000|2012-08-21 23:00:00|3252.25|3252.25|3230.25|3230.25|3271.36|3271.36|3211.87|3211.87|0
1345676400000|2012-08-22 23:00:00|3254.76|3254.76|3223.62|3223.62|3261.07|3261.07|3191.12|3191.12|0
1345762800000|2012-08-23 23:00:00|3201.12|3201.12|3230.17|3230.17|3240.53|3240.53|3189.01|3189.01|0
1346108400000|2012-08-27 23:00:00|3227.37|3227.37|3251.97|3251.97|3278.35|3278.35|3218.48|3218.48|0
1346194800000|2012-08-28 23:00:00|3225.66|3225.66|3225.65|3225.65|3253.42|3253.42|3211.97|3211.97|0
1346281200000|2012-08-29 23:00:00|3197.97|3197.97|3176.54|3176.54|3219.67|3219.67|3156.73|3156.73|0
1346367600000|2012-08-30 23:00:00|3166.85|3166.85|3181.72|3181.72|3227.32|3227.32|3166.05|3166.05|0
1346626800000|2012-09-02 23:00:00|3193.65|3193.65|3192.43|3192.43|3214.86|3214.86|3180.84|3180.84|0
1346713200000|2012-09-03 23:00:00|3190.28|3190.28|3161.2|3161.2|3196.68|3196.68|3148.47|3148.47|0
1346799600000|2012-09-04 23:00:00|3182.91|3182.91|3195.54|3195.54|3215.68|3215.68|3150.34|3150.34|0
1346886000000|2012-09-05 23:00:00|3205.86|3205.86|3296.39|3296.39|3310.21|3310.21|3205.86|3205.86|0
1346972400000|2012-09-06 23:00:00|3339.84|3339.84|3366.81|3366.81|3408.03|3408.03|3339.84|3339.84|0
1347231600000|2012-09-09 23:00:00|3398.47|3398.47|3434.18|3434.18|3453.69|3453.69|3380.48|3380.48|0
1347318000000|2012-09-10 23:00:00|3401.1|3401.1|3435.91|3435.91|3440.19|3440.19|3358.35|3358.35|0
1347404400000|2012-09-11 23:00:00|3462.11|3462.11|3494.84|3494.84|3509.66|3509.66|3440.69|3440.69|0
1347490800000|2012-09-12 23:00:00|3494.81|3494.81|3496.84|3496.84|3514.37|3514.37|3478.97|3478.97|0
1347577200000|2012-09-13 23:00:00|3591.82|3591.82|3600.14|3600.14|3638.23|3638.23|3564.85|3564.85|0
1347836400000|2012-09-16 23:00:00|3562.1|3562.1|3551.7|3551.7|3586.91|3586.91|3538.2|3538.2|0
1347922800000|2012-09-17 23:00:00|3534.66|3534.66|3515.02|3515.02|3534.66|3534.66|3489.41|3489.41|0
1348009200000|2012-09-18 23:00:00|3523.02|3523.02|3507.48|3507.48|3541.07|3541.07|3481.73|3481.73|0
1348095600000|2012-09-19 23:00:00|3474.16|3474.16|3522.37|3522.37|3532|3532|3470.86|3470.86|0
1348182000000|2012-09-20 23:00:00|3556.61|3556.61|3564.68|3564.68|3570.73|3570.73|3536.72|3536.72|0
1348441200000|2012-09-23 23:00:00|3524.35|3524.35|3509.9|3509.9|3529.4|3529.4|3483.78|3483.78|0
1348527600000|2012-09-24 23:00:00|3519.11|3519.11|3483.77|3483.77|3528.44|3528.44|3467.94|3467.94|0
1348614000000|2012-09-25 23:00:00|3444.47|3444.47|3460.91|3460.91|3475.95|3475.95|3426.26|3426.26|0
1348700400000|2012-09-26 23:00:00|3470.92|3470.92|3442.67|3442.67|3477.9|3477.9|3435.83|3435.83|0
1348786800000|2012-09-27 23:00:00|3468.57|3468.57|3429.58|3429.58|3483.89|3483.89|3427.49|3427.49|0
1349046000000|2012-09-30 23:00:00|3418.81|3418.81|3418.94|3418.94|3439.09|3439.09|3404.42|3404.42|0
1349132400000|2012-10-01 23:00:00|3388.19|3388.19|3426.32|3426.32|3457.62|3457.62|3378.56|3378.56|0
1349218800000|2012-10-02 23:00:00|3414.45|3414.45|3427.82|3427.82|3440.32|3440.32|3408.6|3408.6|0
1349305200000|2012-10-03 23:00:00|3441.62|3441.62|3395.2|3395.2|3441.62|3441.62|3375.7|3375.7|0
1349391600000|2012-10-04 23:00:00|3408.9|3408.9|3492.28|3492.28|3493.54|3493.54|3402.25|3402.25|0
1349650800000|2012-10-07 23:00:00|3461.07|3461.07|3427.93|3427.93|3461.19|3461.19|3421.28|3421.28|0
1349737200000|2012-10-08 23:00:00|3420.89|3420.89|3325.05|3325.05|3422.58|3422.58|3316.6|3316.6|0
1349823600000|2012-10-09 23:00:00|3302.72|3302.72|3270.09|3270.09|3313.25|3313.25|3264.2|3264.2|0
1349910000000|2012-10-10 23:00:00|3259.74|3259.74|3296.97|3296.97|3314.8|3314.8|3259.74|3259.74|0
1349996400000|2012-10-11 23:00:00|3277.05|3277.05|3260.77|3260.77|3298.57|3298.57|3260.77|3260.77|0
1350255600000|2012-10-14 23:00:00|3255.07|3255.07|3264.91|3264.91|3283.33|3283.33|3248|3248|0
1350342000000|2012-10-15 23:00:00|3270.18|3270.18|3282.94|3282.94|3286.8|3286.8|3247.04|3247.04|0
1350428400000|2012-10-16 23:00:00|3312.39|3312.39|3346.88|3346.88|3365.18|3365.18|3285.22|3285.22|0
1350514800000|2012-10-17 23:00:00|3350.02|3350.02|3393.47|3393.47|3411.42|3411.42|3335.58|3335.58|0
1350601200000|2012-10-18 23:00:00|3380.36|3380.36|3335.82|3335.82|3397.98|3397.98|3335.82|3335.82|0
1350860400000|2012-10-21 23:00:00|3321.97|3321.97|3318.27|3318.27|3340.36|3340.36|3308.48|3308.48|0
1350946800000|2012-10-22 23:00:00|3307.95|3307.95|3248.13|3248.13|3310.66|3310.66|3244|3244|0
1351033200000|2012-10-23 23:00:00|3261.93|3261.93|3269.61|3269.61|3274.38|3274.38|3216.94|3216.94|0
1351119600000|2012-10-24 23:00:00|3276.04|3276.04|3277.33|3277.33|3305.39|3305.39|3275.24|3275.24|0
1351206000000|2012-10-25 23:00:00|3247.02|3247.02|3278.6|3278.6|3282.59|3282.59|3220.89|3220.89|0
1351468800000|2012-10-29 00:00:00|3262.81|3262.81|3283.78|3283.78|3301.01|3301.01|3252.53|3252.53|0
1351555200000|2012-10-30 00:00:00|3322.13|3322.13|3340.85|3340.85|3358.66|3358.66|3303.3|3303.3|0
1351641600000|2012-10-31 00:00:00|3361.88|3361.88|3377.82|3377.82|3398.67|3398.67|3358.77|3358.77|0
1351728000000|2012-11-01 00:00:00|3359.05|3359.05|3419.53|3419.53|3433.07|3433.07|3354.08|3354.08|0
1351814400000|2012-11-02 00:00:00|3426.77|3426.77|3446|3446|3461.92|3461.92|3412.78|3412.78|0
1352073600000|2012-11-05 00:00:00|3422.16|3422.16|3458.17|3458.17|3473.65|3473.65|3415.36|3415.36|0
1352160000000|2012-11-06 00:00:00|3460.95|3460.95|3458.21|3458.21|3481.71|3481.71|3429.79|3429.79|0
1352246400000|2012-11-07 00:00:00|3470.09|3470.09|3357.99|3357.99|3470.09|3470.09|3355.49|3355.49|0
1352332800000|2012-11-08 00:00:00|3297.14|3297.14|3182.56|3182.56|3307.43|3307.43|3180.82|3180.82|0
1352419200000|2012-11-09 00:00:00|3172.83|3172.83|3199.25|3199.25|3216.19|3216.19|3148.25|3148.25|0
1352678400000|2012-11-12 00:00:00|3186.14|3186.14|3166.88|3166.88|3191.54|3191.54|3153.54|3153.54|0
1352764800000|2012-11-13 00:00:00|3157.31|3157.31|3173.66|3173.66|3199.57|3199.57|3142.01|3142.01|0
1352851200000|2012-11-14 00:00:00|3144.42|3144.42|3116.47|3116.47|3152.76|3152.76|3098.84|3098.84|0
1352937600000|2012-11-15 00:00:00|3098.29|3098.29|3132.35|3132.35|3136.85|3136.85|3092.98|3092.98|0
1353024000000|2012-11-16 00:00:00|3138.7|3138.7|3074.87|3074.87|3142.1|3142.1|3074.87|3074.87|0
1353283200000|2012-11-19 00:00:00|3095.35|3095.35|3154.96|3154.96|3155.3|3155.3|3091.08|3091.08|0
1353369600000|2012-11-20 00:00:00|3139.92|3139.92|3144.31|3144.31|3152.02|3152.02|3124.41|3124.41|0
1353456000000|2012-11-21 00:00:00|3139.88|3139.88|3133.85|3133.85|3147.53|3147.53|3128.21|3128.21|0
1353542400000|2012-11-22 00:00:00|3159.32|3159.32|3153.52|3153.52|3165.2|3165.2|3149.76|3149.76|0
1353628800000|2012-11-23 00:00:00|3146|3146|3158.94|3158.94|3169.69|3169.69|3130.08|3130.08|0
1353888000000|2012-11-26 00:00:00|3158.8|3158.8|3121.07|3121.07|3158.8|3158.8|3114.64|3114.64|0
1353974400000|2012-11-27 00:00:00|3145.49|3145.49|3120.43|3120.43|3145.69|3145.69|3089.94|3089.94|0
1354060800000|2012-11-28 00:00:00|3114.09|3114.09|3142.9|3142.9|3148.14|3148.14|3101.18|3101.18|0
1354147200000|2012-11-29 00:00:00|3153.24|3153.24|3193.31|3193.31|3195.22|3195.22|3150.74|3150.74|0
1354233600000|2012-11-30 00:00:00|3201.24|3201.24|3217.3|3217.3|3230.89|3230.89|3193.07|3193.07|0
1354492800000|2012-12-03 00:00:00|3223.96|3223.96|3198.51|3198.51|3231.23|3231.23|3185.89|3185.89|0
1354579200000|2012-12-04 00:00:00|3177.95|3177.95|3206.11|3206.11|3217.69|3217.69|3177.95|3177.95|0
1354665600000|2012-12-05 00:00:00|3230.82|3230.82|3210.72|3210.72|3251.17|3251.17|3196.75|3196.75|0
1354752000000|2012-12-06 00:00:00|3238.92|3238.92|3246.48|3246.48|3276.33|3276.33|3231.43|3231.43|0
1354838400000|2012-12-07 00:00:00|3253.84|3253.84|3263.72|3263.72|3263.72|3263.72|3225.78|3225.78|0
1355097600000|2012-12-10 00:00:00|3235.98|3235.98|3244.2|3244.2|3254.97|3254.97|3215.87|3215.87|0
1355184000000|2012-12-11 00:00:00|3247.36|3247.36|3288.5|3288.5|3297.78|3297.78|3247.36|3247.36|0
1355270400000|2012-12-12 00:00:00|3305.84|3305.84|3287.24|3287.24|3314.95|3314.95|3281.77|3281.77|0
1355356800000|2012-12-13 00:00:00|3279.59|3279.59|3305.99|3305.99|3322.37|3322.37|3259.66|3259.66|0
1355443200000|2012-12-14 00:00:00|3308.63|3308.63|3304.62|3304.62|3317.62|3317.62|3290.55|3290.55|0
1355702400000|2012-12-17 00:00:00|3309.33|3309.33|3292.14|3292.14|3314.12|3314.12|3275.69|3275.69|0
1355788800000|2012-12-18 00:00:00|3320.4|3320.4|3310.12|3310.12|3328.61|3328.61|3291.76|3291.76|0
1355875200000|2012-12-19 00:00:00|3346.38|3346.38|3427.84|3427.84|3427.84|3427.84|3335.06|3335.06|0
1355961600000|2012-12-20 00:00:00|3429.35|3429.35|3487.88|3487.88|3495.63|3495.63|3422.53|3422.53|0
1356048000000|2012-12-21 00:00:00|3471.62|3471.62|3511.06|3511.06|3515.62|3515.62|3453.13|3453.13|0
1356307200000|2012-12-24 00:00:00|3496.32|3496.32|3469.6|3469.6|3504.71|3504.71|3449.73|3449.73|0
1356566400000|2012-12-27 00:00:00|3519.67|3519.67|3506.94|3506.94|3536.51|3536.51|3498.16|3498.16|0
1356652800000|2012-12-28 00:00:00|3514.31|3514.31|3486.49|3486.49|3514.76|3514.76|3470.97|3470.97|0
1356912000000|2012-12-31 00:00:00|3478.5|3478.5|3531.97|3531.97|3531.97|3531.97|3457.37|3457.37|0
1357084800000|2013-01-02 00:00:00|3540.95|3540.95|3573.81|3573.81|3603.54|3603.54|3533.54|3533.54|0
1357171200000|2013-01-03 00:00:00|3558.78|3558.78|3544.4|3544.4|3558.78|3558.78|3520.18|3520.18|0
1357257600000|2013-01-04 00:00:00|3533.04|3533.04|3548.44|3548.44|3569.69|3569.69|3516|3516|0
1357516800000|2013-01-07 00:00:00|3560.86|3560.86|3539.21|3539.21|3561.06|3561.06|3526.04|3526.04|0
1357603200000|2013-01-08 00:00:00|3548.02|3548.02|3463.91|3463.91|3550.72|3550.72|3461.15|3461.15|0
1357689600000|2013-01-09 00:00:00|3480.87|3480.87|3472.81|3472.81|3523.29|3523.29|3452.46|3452.46|0
1357776000000|2013-01-10 00:00:00|3479.82|3479.82|3501.88|3501.88|3544.1|3544.1|3472.93|3472.93|0
1357862400000|2013-01-11 00:00:00|3505.04|3505.04|3505.05|3505.05|3535.61|3535.61|3491.03|3491.03|0
1358121600000|2013-01-14 00:00:00|3511.44|3511.44|3517.6|3517.6|3535.94|3535.94|3495.87|3495.87|0
1358208000000|2013-01-15 00:00:00|3494.46|3494.46|3470.64|3470.64|3518|3518|3460.75|3460.75|0
1358294400000|2013-01-16 00:00:00|3493.8|3493.8|3490.2|3490.2|3514.73|3514.73|3467.76|3467.76|0
1358380800000|2013-01-17 00:00:00|3476.61|3476.61|3522.51|3522.51|3530.62|3530.62|3466.94|3466.94|0
1358467200000|2013-01-18 00:00:00|3541.04|3541.04|3557.98|3557.98|3578.12|3578.12|3536.85|3536.85|0
1358726400000|2013-01-21 00:00:00|3568.55|3568.55|3583.47|3583.47|3591.39|3591.39|3544.5|3544.5|0
1358812800000|2013-01-22 00:00:00|3583.57|3583.57|3613.88|3613.88|3622.56|3622.56|3523.52|3523.52|0
1358899200000|2013-01-23 00:00:00|3600.97|3600.97|3579.3|3579.3|3605.79|3605.79|3552.14|3552.14|0
1358985600000|2013-01-24 00:00:00|3571.04|3571.04|3735.78|3735.78|3737.73|3737.73|3570.04|3570.04|0
1359072000000|2013-01-25 00:00:00|3722.07|3722.07|3727.46|3727.46|3811.48|3811.48|3703.94|3703.94|0
1359331200000|2013-01-28 00:00:00|3727.54|3727.54|3750.06|3750.06|3759.58|3759.58|3698.62|3698.62|0
1359417600000|2013-01-29 00:00:00|3736.24|3736.24|3769.25|3769.25|3774.78|3774.78|3689.76|3689.76|0
1359504000000|2013-01-30 00:00:00|3749.02|3749.02|3696.25|3696.25|3764.95|3764.95|3686.85|3686.85|0
1359590400000|2013-01-31 00:00:00|3716.42|3716.42|3749|3749|3771.78|3771.78|3716.42|3716.42|0
1359676800000|2013-02-01 00:00:00|3759.13|3759.13|3765.33|3765.33|3783.94|3783.94|3734.5|3734.5|0
1359936000000|2013-02-04 00:00:00|3731.09|3731.09|3629.3|3629.3|3737.67|3737.67|3616.77|3616.77|0
1360022400000|2013-02-05 00:00:00|3627.01|3627.01|3648.31|3648.31|3668.16|3668.16|3622.12|3622.12|0
1360108800000|2013-02-06 00:00:00|3653.9|3653.9|3650.81|3650.81|3709.42|3709.42|3628.91|3628.91|0
1360195200000|2013-02-07 00:00:00|3654.3|3654.3|3643.19|3643.19|3707.55|3707.55|3627.66|3627.66|0
1360281600000|2013-02-08 00:00:00|3654.15|3654.15|3675.09|3675.09|3692.55|3692.55|3638.22|3638.22|0
1360540800000|2013-02-11 00:00:00|3680.06|3680.06|3699.51|3699.51|3720.78|3720.78|3672.57|3672.57|0
1360627200000|2013-02-12 00:00:00|3709.94|3709.94|3738.29|3738.29|3774.19|3774.19|3701.3|3701.3|0
1360713600000|2013-02-13 00:00:00|3767.21|3767.21|3886.69|3886.69|3924.25|3924.25|3764.24|3764.24|0
1360800000000|2013-02-14 00:00:00|3893.35|3893.35|3869.04|3869.04|3926.65|3926.65|3832.92|3832.92|0
1360886400000|2013-02-15 00:00:00|3807.05|3807.05|3819.14|3819.14|3853.88|3853.88|3794.48|3794.48|0
1361145600000|2013-02-18 00:00:00|3795.3|3795.3|3823.08|3823.08|3826.18|3826.18|3776.96|3776.96|0
1361232000000|2013-02-19 00:00:00|3801.56|3801.56|3840.77|3840.77|3844.96|3844.96|3798.77|3798.77|0
1361318400000|2013-02-20 00:00:00|3869.33|3869.33|3873.29|3873.29|3909.83|3909.83|3851.05|3851.05|0
1361404800000|2013-02-21 00:00:00|3828.36|3828.36|3717.24|3717.24|3828.36|3828.36|3717.24|3717.24|0
1361491200000|2013-02-22 00:00:00|3750.56|3750.56|3851.57|3851.57|3858.16|3858.16|3735.48|3735.48|0
1361750400000|2013-02-25 00:00:00|3903.62|3903.62|3922.27|3922.27|3956.27|3956.27|3848.82|3848.82|0
1361836800000|2013-02-26 00:00:00|3870.13|3870.13|3951.01|3951.01|3981.56|3981.56|3862.52|3862.52|0
1361923200000|2013-02-27 00:00:00|3973.55|3973.55|3948.67|3948.67|3987.54|3987.54|3912.05|3912.05|0
1362009600000|2013-02-28 00:00:00|3973.83|3973.83|3952.49|3952.49|3976.86|3976.86|3917.18|3917.18|0
1362096000000|2013-03-01 00:00:00|3955.96|3955.96|3954.11|3954.11|3973.78|3973.78|3890.89|3890.89|0
1362355200000|2013-03-04 00:00:00|3939.94|3939.94|3994.72|3994.72|4011.1|4011.1|3915.35|3915.35|0
1362441600000|2013-03-05 00:00:00|4019.6|4019.6|4105.17|4105.17|4118.03|4118.03|4005.95|4005.95|0
1362528000000|2013-03-06 00:00:00|4056.66|4056.66|3978.1|3978.1|4074.15|4074.15|3972.4|3972.4|0
1362614400000|2013-03-07 00:00:00|3997.09|3997.09|4015.76|4015.76|4053.57|4053.57|3953.78|3953.78|0
1362700800000|2013-03-08 00:00:00|4024.03|4024.03|4043.29|4043.29|4072.52|4072.52|4018.23|4018.23|0
1362960000000|2013-03-11 00:00:00|4058.61|4058.61|4060.35|4060.35|4072.47|4072.47|4045.02|4045.02|0
1363046400000|2013-03-12 00:00:00|4047.52|4047.52|4043.82|4043.82|4065.62|4065.62|4022.42|4022.42|0
1363132800000|2013-03-13 00:00:00|4016.98|4016.98|4012.44|4012.44|4017.71|4017.71|3972.97|3972.97|0
1363219200000|2013-03-14 00:00:00|4040.76|4040.76|4124.21|4124.21|4124.21|4124.21|4030.69|4030.69|0
1363305600000|2013-03-15 00:00:00|4124.68|4124.68|4114.96|4114.96|4148.36|4148.36|4095.8|4095.8|0
1363564800000|2013-03-18 00:00:00|4040.01|4040.01|4092.33|4092.33|4101.46|4101.46|4040.01|4040.01|0
1363651200000|2013-03-19 00:00:00|4070.68|4070.68|4054.32|4054.32|4107.97|4107.97|4031.82|4031.82|0
1363737600000|2013-03-20 00:00:00|4086.01|4086.01|4076.58|4076.58|4103.19|4103.19|4053.51|4053.51|0
1363824000000|2013-03-21 00:00:00|4033.79|4033.79|3981.19|3981.19|4041.55|4041.55|3967.9|3967.9|0
1363910400000|2013-03-22 00:00:00|3915.62|3915.62|3923.05|3923.05|3965.08|3965.08|3904.71|3904.71|0
1364169600000|2013-03-25 00:00:00|3985.62|3985.62|3909.71|3909.71|4001.11|4001.11|3894.9|3894.9|0
1364256000000|2013-03-26 00:00:00|3889.09|3889.09|3866.71|3866.71|3903.41|3903.41|3839.33|3839.33|0
1364342400000|2013-03-27 00:00:00|3878.7|3878.7|3839.64|3839.64|3885.81|3885.81|3811.89|3811.89|0
1364428800000|2013-03-28 00:00:00|3851.33|3851.33|3879.62|3879.62|3902.93|3902.93|3810.32|3810.32|0
1364857200000|2013-04-01 23:00:00|3869.59|3869.59|3923.14|3923.14|3931.65|3931.65|3850.94|3850.94|0
1364943600000|2013-04-02 23:00:00|3910.18|3910.18|3867.55|3867.55|3918.79|3918.79|3864.1|3864.1|0
1365030000000|2013-04-03 23:00:00|3860.85|3860.85|3781.63|3781.63|3879.57|3879.57|3756.35|3756.35|0
1365116400000|2013-04-04 23:00:00|3778.74|3778.74|3682.47|3682.47|3792.07|3792.07|3647.56|3647.56|0
1365375600000|2013-04-07 23:00:00|3702.81|3702.81|3684.15|3684.15|3725.41|3725.41|3676.42|3676.42|0
1365462000000|2013-04-08 23:00:00|3711.36|3711.36|3687.82|3687.82|3714.34|3714.34|3660.84|3660.84|0
1365548400000|2013-04-09 23:00:00|3692.93|3692.93|3846.02|3846.02|3856.68|3856.68|3692.74|3692.74|0
1365634800000|2013-04-10 23:00:00|3865.25|3865.25|3860.2|3860.2|3876.71|3876.71|3827.26|3827.26|0
1365721200000|2013-04-11 23:00:00|3862.16|3862.16|3790.19|3790.19|3862.54|3862.54|3773.92|3773.92|0
1365980400000|2013-04-14 23:00:00|3789.32|3789.32|3739.11|3739.11|3789.32|3789.32|3715.58|3715.58|0
1366066800000|2013-04-15 23:00:00|3714.86|3714.86|3709.04|3709.04|3718.82|3718.82|3676.42|3676.42|0
1366153200000|2013-04-16 23:00:00|3724.47|3724.47|3637.37|3637.37|3724.47|3724.47|3605.65|3605.65|0
1366239600000|2013-04-17 23:00:00|3602.71|3602.71|3618.17|3618.17|3640.1|3640.1|3589.76|3589.76|0
1366326000000|2013-04-18 23:00:00|3627.66|3627.66|3636.52|3636.52|3680.17|3680.17|3616.52|3616.52|0
1366585200000|2013-04-21 23:00:00|3662.26|3662.26|3634.44|3634.44|3676.29|3676.29|3602.28|3602.28|0
1366671600000|2013-04-22 23:00:00|3664.42|3664.42|3787.18|3787.18|3795.51|3795.51|3653.8|3653.8|0
1366758000000|2013-04-23 23:00:00|3777.75|3777.75|3814.06|3814.06|3832.29|3832.29|3768.33|3768.33|0
1366844400000|2013-04-24 23:00:00|3849.84|3849.84|3814.4|3814.4|3872.7|3872.7|3814.4|3814.4|0
1366930800000|2013-04-25 23:00:00|3823.35|3823.35|3755.41|3755.41|3826.57|3826.57|3752|3752|0
1367190000000|2013-04-28 23:00:00|3746.43|3746.43|3796.53|3796.53|3800.59|3800.59|3706.78|3706.78|0
1367276400000|2013-04-29 23:00:00|3803.43|3803.43|3718.02|3718.02|3804.31|3804.31|3708.75|3708.75|0
1367362800000|2013-04-30 23:00:00|3701.34|3701.34|3682.39|3682.39|3759.32|3759.32|3664.58|3664.58|0
1367449200000|2013-05-01 23:00:00|3665.24|3665.24|3639.17|3639.17|3665.24|3665.24|3568.09|3568.09|0
1367535600000|2013-05-02 23:00:00|3662.78|3662.78|3728.93|3728.93|3748.31|3748.31|3647.68|3647.68|0
1367881200000|2013-05-06 23:00:00|3745.53|3745.53|3798.35|3798.35|3837.76|3837.76|3742.05|3742.05|0
1367967600000|2013-05-07 23:00:00|3753.44|3753.44|3711.27|3711.27|3761.6|3761.6|3679.3|3679.3|0
1368054000000|2013-05-08 23:00:00|3708.01|3708.01|3683.31|3683.31|3711.61|3711.61|3658.6|3658.6|0
1368140400000|2013-05-09 23:00:00|3672.95|3672.95|3681.99|3681.99|3689.19|3689.19|3640.87|3640.87|0
1368399600000|2013-05-12 23:00:00|3716.44|3716.44|3702.76|3702.76|3720.45|3720.45|3686.65|3686.65|0
1368486000000|2013-05-13 23:00:00|3716.57|3716.57|3761.2|3761.2|3767.95|3767.95|3691.18|3691.18|0
1368572400000|2013-05-14 23:00:00|3791.41|3791.41|3804.05|3804.05|3825.71|3825.71|3769.4|3769.4|0
1368658800000|2013-05-15 23:00:00|3833.12|3833.12|3792.17|3792.17|3833.12|3833.12|3784.77|3784.77|0
1368745200000|2013-05-16 23:00:00|3806.86|3806.86|3872.88|3872.88|3904.21|3904.21|3802.23|3802.23|0
1369004400000|2013-05-19 23:00:00|3876.71|3876.71|3903.01|3903.01|3912.95|3912.95|3871.06|3871.06|0
1369090800000|2013-05-20 23:00:00|3894.48|3894.48|3890.8|3890.8|3910.62|3910.62|3862.18|3862.18|0
1369177200000|2013-05-21 23:00:00|3877.29|3877.29|3848.29|3848.29|3896.23|3896.23|3813.24|3813.24|0
1369263600000|2013-05-22 23:00:00|3819.68|3819.68|3818.72|3818.72|3829.17|3829.17|3789.99|3789.99|0
1369350000000|2013-05-23 23:00:00|3841.06|3841.06|3779.7|3779.7|3848.48|3848.48|3773.86|3773.86|0
1369695600000|2013-05-27 23:00:00|3840.79|3840.79|3899.37|3899.37|3922.01|3922.01|3832.68|3832.68|0
1369782000000|2013-05-28 23:00:00|3857.95|3857.95|3812.62|3812.62|3859.75|3859.75|3802.26|3802.26|0
1369868400000|2013-05-29 23:00:00|3814.7|3814.7|3873.68|3873.68|3876.84|3876.84|3814.32|3814.32|0
1369954800000|2013-05-30 23:00:00|3863.46|3863.46|3813.63|3813.63|3863.46|3863.46|3786.75|3786.75|0
1370214000000|2013-06-02 23:00:00|3785.58|3785.58|3793.01|3793.01|3835.33|3835.33|3761.8|3761.8|0
1370300400000|2013-06-03 23:00:00|3813.09|3813.09|3773.08|3773.08|3829.11|3829.11|3759.52|3759.52|0
1370386800000|2013-06-04 23:00:00|3742.04|3742.04|3663.07|3663.07|3758.26|3758.26|3650.89|3650.89|0
1370473200000|2013-06-05 23:00:00|3676.51|3676.51|3584.89|3584.89|3676.51|3676.51|3584.24|3584.24|0
1370559600000|2013-06-06 23:00:00|3587.16|3587.16|3661.67|3661.67|3672.76|3672.76|3566.45|3566.45|0
1370818800000|2013-06-09 23:00:00|3680.24|3680.24|3663.42|3663.42|3697.37|3697.37|3655.4|3655.4|0
1370905200000|2013-06-10 23:00:00|3654.79|3654.79|3597.05|3597.05|3655.37|3655.37|3570.53|3570.53|0
1370991600000|2013-06-11 23:00:00|3584.49|3584.49|3541.22|3541.22|3604.88|3604.88|3533.61|3533.61|0
1371078000000|2013-06-12 23:00:00|3490.06|3490.06|3593.53|3593.53|3618.4|3618.4|3490.06|3490.06|0
1371164400000|2013-06-13 23:00:00|3602.25|3602.25|3601.92|3601.92|3643.44|3643.44|3586.19|3586.19|0
1371423600000|2013-06-16 23:00:00|3599.35|3599.35|3633.6|3633.6|3651.83|3651.83|3584.26|3584.26|0
1371510000000|2013-06-17 23:00:00|3608.01|3608.01|3627.23|3627.23|3651.49|3651.49|3599.95|3599.95|0
1371596400000|2013-06-18 23:00:00|3630.36|3630.36|3638.12|3638.12|3651.62|3651.62|3596.43|3596.43|0
1371682800000|2013-06-19 23:00:00|3586.61|3586.61|3529.52|3529.52|3590.66|3590.66|3512.63|3512.63|0
1371769200000|2013-06-20 23:00:00|3561.76|3561.76|3569.14|3569.14|3630.54|3630.54|3534.57|3534.57|0
1372028400000|2013-06-23 23:00:00|3535.18|3535.18|3473.48|3473.48|3535.18|3535.18|3457.93|3457.93|0
1372114800000|2013-06-24 23:00:00|3502.2|3502.2|3564.19|3564.19|3577.37|3577.37|3500|3500|0
1372201200000|2013-06-25 23:00:00|3574.84|3574.84|3628.6|3628.6|3636.83|3636.83|3563.78|3563.78|0
1372287600000|2013-06-26 23:00:00|3635.75|3635.75|3679.88|3679.88|3702.6|3702.6|3615.67|3615.67|0
1372374000000|2013-06-27 23:00:00|3708.26|3708.26|3670.04|3670.04|3721.72|3721.72|3652.52|3652.52|0
1372633200000|2013-06-30 23:00:00|3675.62|3675.62|3703|3703|3712.1|3712.1|3615.97|3615.97|0
1372719600000|2013-07-01 23:00:00|3696.78|3696.78|3682.44|3682.44|3710.98|3710.98|3650.14|3650.14|0
1372806000000|2013-07-02 23:00:00|3610.32|3610.32|3572.09|3572.09|3610.32|3610.32|3544.4|3544.4|0
1372892400000|2013-07-03 23:00:00|3610.51|3610.51|3697.03|3697.03|3701.26|3701.26|3557.58|3557.58|0
1372978800000|2013-07-04 23:00:00|3693.2|3693.2|3626.45|3626.45|3713.2|3713.2|3589.48|3589.48|0
1373238000000|2013-07-07 23:00:00|3645.84|3645.84|3679.69|3679.69|3697.65|3697.65|3643.49|3643.49|0
1373324400000|2013-07-08 23:00:00|3701.62|3701.62|3726.24|3726.24|3746.73|3746.73|3693.57|3693.57|0
1373410800000|2013-07-09 23:00:00|3736.41|3736.41|3678.65|3678.65|3740.52|3740.52|3674.29|3674.29|0
1373497200000|2013-07-10 23:00:00|3749.35|3749.35|3710.47|3710.47|3753.28|3753.28|3695.58|3695.58|0
1373583600000|2013-07-11 23:00:00|3731.08|3731.08|3722.25|3722.25|3735.36|3735.36|3698.76|3698.76|0
1373842800000|2013-07-14 23:00:00|3733.1|3733.1|3742.87|3742.87|3747.91|3747.91|3715.72|3715.72|0
1373929200000|2013-07-15 23:00:00|3750.48|3750.48|3701.28|3701.28|3755.66|3755.66|3701.28|3701.28|0
1374015600000|2013-07-16 23:00:00|3691.36|3691.36|3701.04|3701.04|3713.37|3713.37|3671.49|3671.49|0
1374102000000|2013-07-17 23:00:00|3706.72|3706.72|3763.53|3763.53|3763.53|3763.53|3688.65|3688.65|0
1374188400000|2013-07-18 23:00:00|3741.23|3741.23|3772.7|3772.7|3774.47|3774.47|3715.58|3715.58|0
1374447600000|2013-07-21 23:00:00|3776.88|3776.88|3770.04|3770.04|3776.88|3776.88|3755.91|3755.91|0
1374534000000|2013-07-22 23:00:00|3791.67|3791.67|3781.12|3781.12|3803.82|3803.82|3759.7|3759.7|0
1374620400000|2013-07-23 23:00:00|3782.97|3782.97|3810.16|3810.16|3827.26|3827.26|3780.24|3780.24|0
1374706800000|2013-07-24 23:00:00|3812.13|3812.13|3781.07|3781.07|3812.13|3812.13|3764.56|3764.56|0
1374793200000|2013-07-25 23:00:00|3801.99|3801.99|3789.68|3789.68|3818.42|3818.42|3774.09|3774.09|0
1375052400000|2013-07-28 23:00:00|3792.78|3792.78|3786.72|3786.72|3821.63|3821.63|3780.73|3780.73|0
1375138800000|2013-07-29 23:00:00|3802.38|3802.38|3807.57|3807.57|3821.01|3821.01|3785.85|3785.85|0
1375225200000|2013-07-30 23:00:00|3813.9|3813.9|3844.86|3844.86|3871.95|3871.95|3801.34|3801.34|0
1375311600000|2013-07-31 23:00:00|3874.73|3874.73|3896.07|3896.07|3913.93|3913.93|3861.35|3861.35|0
1375398000000|2013-08-01 23:00:00|3953.99|3953.99|3930.94|3930.94|3974.86|3974.86|3896.58|3896.58|0
1375657200000|2013-08-04 23:00:00|3973.48|3973.48|3962.25|3962.25|3981.53|3981.53|3942.31|3942.31|0
1375743600000|2013-08-05 23:00:00|3977.18|3977.18|3966.62|3966.62|4003.34|4003.34|3936.84|3936.84|0
1375830000000|2013-08-06 23:00:00|3936.4|3936.4|3925.64|3925.64|3964.84|3964.84|3910.36|3910.36|0
1375916400000|2013-08-07 23:00:00|3944.79|3944.79|3963.47|3963.47|3979.65|3979.65|3921.15|3921.15|0
1376002800000|2013-08-08 23:00:00|3974.58|3974.58|4011.61|4011.61|4029.91|4029.91|3968.06|3968.06|0
1376262000000|2013-08-11 23:00:00|4039.59|4039.59|4013.48|4013.48|4043.78|4043.78|3965.4|3965.4|0
1376348400000|2013-08-12 23:00:00|4027.92|4027.92|4026.99|4026.99|4050.58|4050.58|3993.77|3993.77|0
1376434800000|2013-08-13 23:00:00|4039.21|4039.21|3989.83|3989.83|4051.68|4051.68|3981.98|3981.98|0
1376521200000|2013-08-14 23:00:00|3977.51|3977.51|3892.97|3892.97|3998.71|3998.71|3873.88|3873.88|0
1376607600000|2013-08-15 23:00:00|3917.02|3917.02|3958.53|3958.53|3963.92|3963.92|3858.26|3858.26|0
1376866800000|2013-08-18 23:00:00|3975.35|3975.35|3940.85|3940.85|3985.29|3985.29|3924.42|3924.42|0
1376953200000|2013-08-19 23:00:00|3786.08|3786.08|3864.23|3864.23|3867.95|3867.95|3736.74|3736.74|0
1377039600000|2013-08-20 23:00:00|3906.1|3906.1|3866.15|3866.15|3910.68|3910.68|3838.98|3838.98|0
1377126000000|2013-08-21 23:00:00|3865.7|3865.7|3896.4|3896.4|3913.14|3913.14|3859.03|3859.03|0
1377212400000|2013-08-22 23:00:00|3882.92|3882.92|3913.31|3913.31|3940.02|3940.02|3868.7|3868.7|0
1377558000000|2013-08-26 23:00:00|3899.2|3899.2|3817.01|3817.01|3905.83|3905.83|3798.21|3798.21|0
1377644400000|2013-08-27 23:00:00|3771.75|3771.75|3753.28|3753.28|3771.75|3771.75|3713.67|3713.67|0
1377730800000|2013-08-28 23:00:00|3753.53|3753.53|3843.84|3843.84|3857.18|3857.18|3727.58|3727.58|0
1377817200000|2013-08-29 23:00:00|3846.58|3846.58|3812.03|3812.03|3861.73|3861.73|3800.81|3800.81|0
1378076400000|2013-09-01 23:00:00|3856.19|3856.19|3854.32|3854.32|3878.8|3878.8|3837.19|3837.19|0
1378162800000|2013-09-02 23:00:00|3862.79|3862.79|3873.1|3873.1|3889.03|3889.03|3820.33|3820.33|0
1378249200000|2013-09-03 23:00:00|3854.52|3854.52|3917|3917|3924.34|3924.34|3841.96|3841.96|0
1378335600000|2013-09-04 23:00:00|3905.86|3905.86|3999.97|3999.97|3999.97|3999.97|3905.86|3905.86|0
1378422000000|2013-09-05 23:00:00|3995.54|3995.54|4003.96|4003.96|4029.68|4029.68|3963.97|3963.97|0
1378681200000|2013-09-08 23:00:00|4005.88|4005.88|4056.59|4056.59|4056.59|4056.59|4001.79|4001.79|0
1378767600000|2013-09-09 23:00:00|4086.36|4086.36|4141.12|4141.12|4163.39|4163.39|4086.16|4086.16|0
1378854000000|2013-09-10 23:00:00|4133.45|4133.45|4151.57|4151.57|4171.43|4171.43|4116.26|4116.26|0
1378940400000|2013-09-11 23:00:00|4165.85|4165.85|4129.12|4129.12|4181.94|4181.94|4110.12|4110.12|0
1379026800000|2013-09-12 23:00:00|4119.45|4119.45|4117.82|4117.82|4141.25|4141.25|4109.35|4109.35|0
1379286000000|2013-09-15 23:00:00|4192.52|4192.52|4180.9|4180.9|4203.48|4203.48|4162.66|4162.66|0
1379372400000|2013-09-16 23:00:00|4163.46|4163.46|4138.43|4138.43|4181.55|4181.55|4137.65|4137.65|0
1379458800000|2013-09-17 23:00:00|4159.12|4159.12|4118.7|4118.7|4172.6|4172.6|4097.5|4097.5|0
1379545200000|2013-09-18 23:00:00|4237.9|4237.9|4221.2|4221.2|4258.03|4258.03|4208.28|4208.28|0
1379631600000|2013-09-19 23:00:00|4192.97|4192.97|4197.84|4197.84|4249.62|4249.62|4189.52|4189.52|0
1379890800000|2013-09-22 23:00:00|4209.73|4209.73|4146.65|4146.65|4216.92|4216.92|4139.73|4139.73|0
1379977200000|2013-09-23 23:00:00|4176.49|4176.49|4176.99|4176.99|4186.06|4186.06|4150.04|4150.04|0
1380063600000|2013-09-24 23:00:00|4187.33|4187.33|4171.05|4171.05|4190.74|4190.74|4149.23|4149.23|0
1380150000000|2013-09-25 23:00:00|4179.71|4179.71|4190.86|4190.86|4206.2|4206.2|4162.27|4162.27|0
1380236400000|2013-09-26 23:00:00|4206.22|4206.22|4164.02|4164.02|4206.22|4206.22|4136.24|4136.24|0
1380495600000|2013-09-29 23:00:00|4114.96|4114.96|4137.52|4137.52|4151.15|4151.15|4113.8|4113.8|0
1380582000000|2013-09-30 23:00:00|4174.75|4174.75|4179.54|4179.54|4199.95|4199.95|4148.09|4148.09|0
1380668400000|2013-10-01 23:00:00|4163.17|4163.17|4171.98|4171.98|4179.99|4179.99|4131.34|4131.34|0
1380754800000|2013-10-02 23:00:00|4161.33|4161.33|4099.77|4099.77|4165.69|4165.69|4099.57|4099.57|0
1380841200000|2013-10-03 23:00:00|4080.88|4080.88|4118.36|4118.36|4145.17|4145.17|4073.75|4073.75|0
1381100400000|2013-10-06 23:00:00|4081.51|4081.51|4119.42|4119.42|4131.02|4131.02|4064.87|4064.87|0
1381186800000|2013-10-07 23:00:00|4129.43|4129.43|4066.19|4066.19|4159.62|4159.62|4059.07|4059.07|0
1381273200000|2013-10-08 23:00:00|4029.81|4029.81|4008.05|4008.05|4032.41|4032.41|3981.44|3981.44|0
1381359600000|2013-10-09 23:00:00|4034.88|4034.88|4165.53|4165.53|4170.95|4170.95|4034.88|4034.88|0
1381446000000|2013-10-10 23:00:00|4157.29|4157.29|4171.71|4171.71|4175.78|4175.78|4134.99|4134.99|0
1381705200000|2013-10-13 23:00:00|4161.31|4161.31|4264.13|4264.13|4279.28|4279.28|4160.73|4160.73|0
1381791600000|2013-10-14 23:00:00|4288.6|4288.6|4312.98|4312.98|4344.41|4344.41|4280.56|4280.56|0
1381878000000|2013-10-15 23:00:00|4285.1|4285.1|4374.5|4374.5|4381.56|4381.56|4275.1|4275.1|0
1381964400000|2013-10-16 23:00:00|4351.96|4351.96|4286.59|4286.59|4360.47|4360.47|4280.29|4280.29|0
1382050800000|2013-10-17 23:00:00|4296.58|4296.58|4270.04|4270.04|4296.58|4296.58|4212.3|4212.3|0
1382310000000|2013-10-20 23:00:00|4267.69|4267.69|4300.28|4300.28|4300.85|4300.85|4265.7|4265.7|0
1382396400000|2013-10-21 23:00:00|4276.43|4276.43|4318.63|4318.63|4341.29|4341.29|4262.74|4262.74|0
1382482800000|2013-10-22 23:00:00|4300.95|4300.95|4263.88|4263.88|4305.87|4305.87|4252.59|4252.59|0
1382569200000|2013-10-23 23:00:00|4279.19|4279.19|4254.3|4254.3|4291.85|4291.85|4229.37|4229.37|0
1382655600000|2013-10-24 23:00:00|4258.83|4258.83|4244.75|4244.75|4264.75|4264.75|4228.08|4228.08|0
1382918400000|2013-10-28 00:00:00|4246.86|4246.86|4265.51|4265.51|4268.55|4268.55|4195.97|4195.97|0
1383004800000|2013-10-29 00:00:00|4242.46|4242.46|4268.7|4268.7|4275.01|4275.01|4221.91|4221.91|0
1383091200000|2013-10-30 00:00:00|4267.22|4267.22|4270.96|4270.96|4292.87|4292.87|4248.38|4248.38|0
1383177600000|2013-10-31 00:00:00|4263.46|4263.46|4271.87|4271.87|4280.08|4280.08|4225.9|4225.9|0
1383264000000|2013-11-01 00:00:00|4274.18|4274.18|4229.79|4229.79|4280.51|4280.51|4221.33|4221.33|0
1383523200000|2013-11-04 00:00:00|4271.92|4271.92|4331.64|4331.64|4359.06|4359.06|4240.37|4240.37|0
1383609600000|2013-11-05 00:00:00|4343.43|4343.43|4280.36|4280.36|4349.08|4349.08|4276.26|4276.26|0
1383696000000|2013-11-06 00:00:00|4341.48|4341.48|4316.51|4316.51|4342.25|4342.25|4313.65|4313.65|0
1383782400000|2013-11-07 00:00:00|4325.52|4325.52|4269.55|4269.55|4380.32|4380.32|4254.29|4254.29|0
1383868800000|2013-11-08 00:00:00|4228.97|4228.97|4258.43|4258.43|4270.84|4270.84|4193.43|4193.43|0
1384128000000|2013-11-11 00:00:00|4270.12|4270.12|4329.29|4329.29|4329.91|4329.91|4261.99|4261.99|0
1384214400000|2013-11-12 00:00:00|4397.56|4397.56|4399.72|4399.72|4446.45|4446.45|4382.2|4382.2|0
1384300800000|2013-11-13 00:00:00|4384.61|4384.61|4322.34|4322.34|4384.61|4384.61|4294.81|4294.81|0
1384387200000|2013-11-14 00:00:00|4363.47|4363.47|4394.62|4394.62|4395.28|4395.28|4326.48|4326.48|0
1384473600000|2013-11-15 00:00:00|4384.97|4384.97|4342.77|4342.77|4390.17|4390.17|4316.17|4316.17|0
1384732800000|2013-11-18 00:00:00|4321.34|4321.34|4302.74|4302.74|4328.37|4328.37|4279.81|4279.81|0
1384819200000|2013-11-19 00:00:00|4293.14|4293.14|4287.2|4287.2|4293.14|4293.14|4260.16|4260.16|0
1384905600000|2013-11-20 00:00:00|4262.87|4262.87|4309.94|4309.94|4325.77|4325.77|4251.44|4251.44|0
1384992000000|2013-11-21 00:00:00|4262.49|4262.49|4287.43|4287.43|4297.55|4297.55|4261.05|4261.05|0
1385078400000|2013-11-22 00:00:00|4305.89|4305.89|4274.64|4274.64|4305.89|4305.89|4251.14|4251.14|0
1385337600000|2013-11-25 00:00:00|4297.29|4297.29|4310.82|4310.82|4314.58|4314.58|4292.14|4292.14|0
1385424000000|2013-11-26 00:00:00|4311.07|4311.07|4273.7|4273.7|4318.08|4318.08|4273.7|4273.7|0
1385510400000|2013-11-27 00:00:00|4287.42|4287.42|4305.74|4305.74|4329.66|4329.66|4283.42|4283.42|0
1385596800000|2013-11-28 00:00:00|4322.96|4322.96|4296.2|4296.2|4350.05|4350.05|4294.66|4294.66|0
1385683200000|2013-11-29 00:00:00|4318.85|4318.85|4279.01|4279.01|4328.21|4328.21|4279.01|4279.01|0
1385942400000|2013-12-02 00:00:00|4255.11|4255.11|4242.48|4242.48|4264.45|4264.45|4202.67|4202.67|0
1386028800000|2013-12-03 00:00:00|4208.7|4208.7|4105.78|4105.78|4208.7|4208.7|4105.35|4105.35|0
1386115200000|2013-12-04 00:00:00|4112.91|4112.91|4095.99|4095.99|4135.82|4135.82|4084.77|4084.77|0
1386201600000|2013-12-05 00:00:00|4077.02|4077.02|4064.16|4064.16|4116.52|4116.52|4048.12|4048.12|0
1386288000000|2013-12-06 00:00:00|4050.82|4050.82|4100.3|4100.3|4111.79|4111.79|4048.09|4048.09|0
1386547200000|2013-12-09 00:00:00|4130.08|4130.08|4132.06|4132.06|4132.06|4132.06|4087.33|4087.33|0
1386633600000|2013-12-10 00:00:00|4121.55|4121.55|4114.45|4114.45|4165.98|4165.98|4094.63|4094.63|0
1386720000000|2013-12-11 00:00:00|4111.83|4111.83|4078.35|4078.35|4151.02|4151.02|4065.27|4065.27|0
1386806400000|2013-12-12 00:00:00|4043|4043|4027.19|4027.19|4076.3|4076.3|4021.66|4021.66|0
1386892800000|2013-12-13 00:00:00|4041.04|4041.04|4013.7|4013.7|4058.95|4058.95|3998.34|3998.34|0
1387152000000|2013-12-16 00:00:00|4039.39|4039.39|4178.67|4178.67|4178.85|4178.85|4036.55|4036.55|0
1387238400000|2013-12-17 00:00:00|4148.8|4148.8|4168.62|4168.62|4182.33|4182.33|4114.1|4114.1|0
1387324800000|2013-12-18 00:00:00|4156.29|4156.29|4148.93|4148.93|4163.97|4163.97|4131.49|4131.49|0
1387411200000|2013-12-19 00:00:00|4213.44|4213.44|4215.14|4215.14|4238.14|4238.14|4202.39|4202.39|0
1387497600000|2013-12-20 00:00:00|4229.79|4229.79|4266.72|4266.72|4286|4286|4192.76|4192.76|0
1387756800000|2013-12-23 00:00:00|4278.94|4278.94|4288.59|4288.59|4288.97|4288.97|4246.62|4246.62|0
1387843200000|2013-12-24 00:00:00|4285.64|4285.64|4257.97|4257.97|4297.15|4297.15|4243.74|4243.74|0
1388102400000|2013-12-27 00:00:00|4318.14|4318.14|4343.63|4343.63|4343.63|4343.63|4305.53|4305.53|0
1388361600000|2013-12-30 00:00:00|4351.21|4351.21|4328.26|4328.26|4367.55|4367.55|4315|4315|0
1388448000000|2013-12-31 00:00:00|4335.83|4335.83|4299.86|4299.86|4338.34|4338.34|4291.45|4291.45|0
1388620800000|2014-01-02 00:00:00|4321.94|4321.94|4338.73|4338.73|4369.28|4369.28|4289.55|4289.55|0
1388707200000|2014-01-03 00:00:00|4333.25|4333.25|4433.92|4433.92|4443.51|4443.51|4315.42|4315.42|0
1388966400000|2014-01-06 00:00:00|4427.23|4427.23|4440.45|4440.45|4463.64|4463.64|4399.35|4399.35|0
1389052800000|2014-01-07 00:00:00|4435.85|4435.85|4474.24|4474.24|4489.95|4489.95|4423.06|4423.06|0
1389139200000|2014-01-08 00:00:00|4482.67|4482.67|4452.52|4452.52|4482.67|4482.67|4445.04|4445.04|0
1389225600000|2014-01-09 00:00:00|4535.45|4535.45|4529.4|4529.4|4590.91|4590.91|4510.21|4510.21|0
1389312000000|2014-01-10 00:00:00|4515.16|4515.16|4535.47|4535.47|4544.05|4544.05|4495.91|4495.91|0
1389571200000|2014-01-13 00:00:00|4549.58|4549.58|4599.49|4599.49|4599.49|4599.49|4539.33|4539.33|0
1389657600000|2014-01-14 00:00:00|4527.17|4527.17|4620.45|4620.45|4622.43|4622.43|4526.11|4526.11|0
1389744000000|2014-01-15 00:00:00|4646.82|4646.82|4631.13|4631.13|4649.93|4649.93|4609.86|4609.86|0
1389830400000|2014-01-16 00:00:00|4642.1|4642.1|4620.9|4620.9|4642.29|4642.29|4612.94|4612.94|0
1389916800000|2014-01-17 00:00:00|4642.14|4642.14|4601.79|4601.79|4644.13|4644.13|4586.45|4586.45|0
1390176000000|2014-01-20 00:00:00|4599.03|4599.03|4576.58|4576.58|4614.95|4614.95|4573.98|4573.98|0
1390262400000|2014-01-21 00:00:00|4574.8|4574.8|4561.6|4561.6|4583.08|4583.08|4546.44|4546.44|0
1390348800000|2014-01-22 00:00:00|4578.53|4578.53|4568.75|4568.75|4585.73|4585.73|4556.09|4556.09|0
1390435200000|2014-01-23 00:00:00|4567.68|4567.68|4533.75|4533.75|4589.67|4589.67|4520.05|4520.05|0
1390521600000|2014-01-24 00:00:00|4555.07|4555.07|4446.92|4446.92|4557.4|4557.4|4446.92|4446.92|0
1390780800000|2014-01-27 00:00:00|4455.45|4455.45|4369.41|4369.41|4480.77|4480.77|4350.8|4350.8|0
1390867200000|2014-01-28 00:00:00|4401.29|4401.29|4492.68|4492.68|4498.79|4498.79|4401.29|4401.29|0
1390953600000|2014-01-29 00:00:00|4550.5|4550.5|4486.16|4486.16|4571.16|4571.16|4424.68|4424.68|0
1391040000000|2014-01-30 00:00:00|4462.6|4462.6|4471.91|4471.91|4506.14|4506.14|4426.6|4426.6|0
1391126400000|2014-01-31 00:00:00|4469.79|4469.79|4415.28|4415.28|4497.61|4497.61|4364.89|4364.89|0
1391385600000|2014-02-03 00:00:00|4426.47|4426.47|4379.04|4379.04|4452.8|4452.8|4378.1|4378.1|0
1391472000000|2014-02-04 00:00:00|4343.44|4343.44|4396.97|4396.97|4408.75|4408.75|4317.38|4317.38|0
1391558400000|2014-02-05 00:00:00|4376.21|4376.21|4388.1|4388.1|4421.83|4421.83|4362.4|4362.4|0
1391644800000|2014-02-06 00:00:00|4423.56|4423.56|4469.28|4469.28|4492.42|4492.42|4379.83|4379.83|0
1391731200000|2014-02-07 00:00:00|4492.08|4492.08|4581.51|4581.51|4582.45|4582.45|4456.46|4456.46|0
1391990400000|2014-02-10 00:00:00|4575.24|4575.24|4559.18|4559.18|4597.71|4597.71|4556.98|4556.98|0
1392076800000|2014-02-11 00:00:00|4583.15|4583.15|4611.07|4611.07|4613.19|4613.19|4575.69|4575.69|0
1392163200000|2014-02-12 00:00:00|4618.23|4618.23|4603.41|4603.41|4632.63|4632.63|4568.05|4568.05|0
1392249600000|2014-02-13 00:00:00|4597.23|4597.23|4571.91|4571.91|4597.6|4597.6|4506.09|4506.09|0
1392336000000|2014-02-14 00:00:00|4570.27|4570.27|4547.53|4547.53|4589.4|4589.4|4541.83|4541.83|0
1392595200000|2014-02-17 00:00:00|4571.05|4571.05|4612.91|4612.91|4620.22|4620.22|4558.82|4558.82|0
1392681600000|2014-02-18 00:00:00|4619.37|4619.37|4653.27|4653.27|4653.81|4653.81|4565.58|4565.58|0
1392768000000|2014-02-19 00:00:00|4650.6|4650.6|4648.08|4648.08|4664.05|4664.05|4598.7|4598.7|0
1392854400000|2014-02-20 00:00:00|4601.28|4601.28|4617.65|4617.65|4618.81|4618.81|4579.43|4579.43|0
1392940800000|2014-02-21 00:00:00|4657.34|4657.34|4662.3|4662.3|4664.19|4664.19|4619.43|4619.43|0
1393200000000|2014-02-24 00:00:00|0|0|4714.14|4714.14|4714.14|4714.14|0|0|0
1393286400000|2014-02-25 00:00:00|4714.14|4714.14|4947.21|4947.21|4947.21|4947.21|4714.14|4714.14|0
1393372800000|2014-02-26 00:00:00|4947.21|4947.21|4845.31|4845.31|4947.21|4947.21|4830.99|4830.99|0
1393459200000|2014-02-27 00:00:00|4845.31|4845.31|4862.73|4862.73|4867.19|4867.19|4793.09|4793.09|0
1393545600000|2014-02-28 00:00:00|4862.73|4862.73|4905.88|4905.88|4912.7|4912.7|4862.73|4862.73|0
1393804800000|2014-03-03 00:00:00|4905.88|4905.88|4764.99|4764.99|4905.88|4905.88|4741.79|4741.79|0
1393891200000|2014-03-04 00:00:00|4764.99|4764.99|4900.23|4900.23|4909.02|4909.02|4764.99|4764.99|0
1393977600000|2014-03-05 00:00:00|4900.23|4900.23|4808.33|4808.33|4900.23|4900.23|4780.82|4780.82|0
1394064000000|2014-03-06 00:00:00|4808.33|4808.33|4792.26|4792.26|4812.87|4812.87|4758.14|4758.14|0
1394150400000|2014-03-07 00:00:00|4792.26|4792.26|4688.7|4688.7|4801.11|4801.11|4684.14|4684.14|0
1394409600000|2014-03-10 00:00:00|4675.56|4675.56|4661.45|4661.45|4728.75|4728.75|4631.04|4631.04|0
1394496000000|2014-03-11 00:00:00|4661.45|4661.45|4668.55|4668.55|4730.27|4730.27|4661.45|4661.45|0
1394582400000|2014-03-12 00:00:00|4668.55|4668.55|4643.13|4643.13|4668.55|4668.55|4615.59|4615.59|0
1394668800000|2014-03-13 00:00:00|4643.13|4643.13|4582.69|4582.69|4643.13|4643.13|4580.71|4580.71|0
1394755200000|2014-03-14 00:00:00|4582.69|4582.69|4524.01|4524.01|4582.69|4582.69|4471.15|4471.15|0
1395014400000|2014-03-17 00:00:00|4522.52|4522.52|4559.64|4559.64|4569.4|4569.4|4514.45|4514.45|0
1395100800000|2014-03-18 00:00:00|4529.4|4529.4|4577.86|4577.86|4588.38|4588.38|4507.18|4507.18|0
1395187200000|2014-03-19 00:00:00|4566.24|4566.24|4541.53|4541.53|4591.03|4591.03|4536.72|4536.72|0
1395273600000|2014-03-20 00:00:00|4489.83|4489.83|4537.76|4537.76|4538.05|4538.05|4458.68|4458.68|0
1395360000000|2014-03-21 00:00:00|4558.93|4558.93|4504.51|4504.51|4573.91|4573.91|4500.8|4500.8|0
1395619200000|2014-03-24 00:00:00|4511.93|4511.93|4447.91|4447.91|4512.36|4512.36|4436.61|4436.61|0
1395705600000|2014-03-25 00:00:00|4497.61|4497.61|4546.4|4546.4|4560.64|4560.64|4484.54|4484.54|0
1395792000000|2014-03-26 00:00:00|4578.55|4578.55|4590.37|4590.37|4621.38|4621.38|4569.47|4569.47|0
1395878400000|2014-03-27 00:00:00|4574.61|4574.61|4570.9|4570.9|4598.39|4598.39|4544.28|4544.28|0
1395964800000|2014-03-28 00:00:00|4584.73|4584.73|4618.17|4618.17|4622.13|4622.13|4581.96|4581.96|0
1396220400000|2014-03-30 23:00:00|4637.41|4637.41|4621.19|4621.19|4648.47|4648.47|4607.33|4607.33|0
1396306800000|2014-03-31 23:00:00|4651.51|4651.51|4730.1|4730.1|4732.69|4732.69|4647.74|4647.74|0
1396393200000|2014-04-01 23:00:00|4730.02|4730.02|4744.26|4744.26|4766.5|4766.5|4715.31|4715.31|0
1396479600000|2014-04-02 23:00:00|4732.82|4732.82|4698.3|4698.3|4749.93|4749.93|4691.67|4691.67|0
1396566000000|2014-04-03 23:00:00|4716.54|4716.54|4840.52|4840.52|4878.45|4878.45|4715.6|4715.6|0
1396825200000|2014-04-06 23:00:00|4901.57|4901.57|4812.27|4812.27|4919.26|4919.26|4810.28|4810.28|0
1396911600000|2014-04-07 23:00:00|4799.66|4799.66|4709.57|4709.57|4804.8|4804.8|4660.51|4660.51|0
1396998000000|2014-04-08 23:00:00|4721.81|4721.81|4773.96|4773.96|4778.85|4778.85|4719.02|4719.02|0
1397084400000|2014-04-09 23:00:00|4813.11|4813.11|4787.46|4787.46|4838.72|4838.72|4780.52|4780.52|0
1397170800000|2014-04-10 23:00:00|4732.5|4732.5|4719.65|4719.65|4755.91|4755.91|4676.59|4676.59|0
1397430000000|2014-04-13 23:00:00|4710.23|4710.23|4651.64|4651.64|4716.07|4716.07|4613.61|4613.61|0
1397516400000|2014-04-14 23:00:00|4667.95|4667.95|4617.7|4617.7|4679.42|4679.42|4606.35|4606.35|0
1397602800000|2014-04-15 23:00:00|4689.69|4689.69|4691.16|4691.16|4705.09|4705.09|4656.11|4656.11|0
1397689200000|2014-04-16 23:00:00|4682.89|4682.89|4694.12|4694.12|4702.88|4702.88|4668.01|4668.01|0
1398124800000|2014-04-22 00:00:00|4705.21|4705.21|4759.93|4759.93|4767.39|4767.39|4686.53|4686.53|0
1398211200000|2014-04-23 00:00:00|4758.93|4758.93|4695.71|4695.71|4758.93|4758.93|4692.36|4692.36|0
1398297600000|2014-04-24 00:00:00|4748.85|4748.85|4668.96|4668.96|4754.96|4754.96|4647.11|4647.11|0
1398384000000|2014-04-25 00:00:00|4684.16|4684.16|4636.3|4636.3|4684.61|4684.61|4616.45|4616.45|0
1398643200000|2014-04-28 00:00:00|4650.16|4650.16|4616.75|4616.75|4660.82|4660.82|4610.74|4610.74|0
1398729600000|2014-04-29 00:00:00|4636.16|4636.16|4660.02|4660.02|4667.38|4667.38|4621.4|4621.4|0
1398816000000|2014-04-30 00:00:00|4662.05|4662.05|4631.2|4631.2|4664.07|4664.07|4616.7|4616.7|0
1398902400000|2014-05-01 00:00:00|4641.55|4641.55|4669.04|4669.04|4670.42|4670.42|4632.23|4632.23|0
1398988800000|2014-05-02 00:00:00|4638.33|4638.33|4655.29|4655.29|4698.08|4698.08|4630.4|4630.4|0
1399334400000|2014-05-06 00:00:00|4611.06|4611.06|4575.97|4575.97|4620.89|4620.89|4558.83|4558.83|0
1399420800000|2014-05-07 00:00:00|4527.75|4527.75|4443.94|4443.94|4527.75|4527.75|4436.68|4436.68|0
1399507200000|2014-05-08 00:00:00|4438.63|4438.63|4439.69|4439.69|4455.88|4455.88|4413.11|4413.11|0
1399593600000|2014-05-09 00:00:00|4446.79|4446.79|4414.13|4414.13|4471.84|4471.84|4408.07|4408.07|0
1399852800000|2014-05-12 00:00:00|4396.04|4396.04|4473.15|4473.15|4477.11|4477.11|4396.04|4396.04|0
1399939200000|2014-05-13 00:00:00|4496.82|4496.82|4470.08|4470.08|4523.38|4523.38|4464.78|4464.78|0
1400025600000|2014-05-14 00:00:00|4482.12|4482.12|4461.58|4461.58|4482.12|4482.12|4435.76|4435.76|0
1400112000000|2014-05-15 00:00:00|4471.28|4471.28|4293.48|4293.48|4486.95|4486.95|4275.31|4275.31|0
1400198400000|2014-05-16 00:00:00|4320.78|4320.78|4275.53|4275.53|4320.78|4320.78|4200.9|4200.9|0
1400454000000|2014-05-18 23:00:00|4328.22|4328.22|4324.76|4324.76|4335.14|4335.14|4259.21|4259.21|0
1400540400000|2014-05-19 23:00:00|4334.32|4334.32|4289.94|4289.94|4338.65|4338.65|4284.28|4284.28|0
1400626800000|2014-05-20 23:00:00|4287.05|4287.05|4318.25|4318.25|4333.55|4333.55|4273.38|4273.38|0
1400713200000|2014-05-21 23:00:00|4328.27|4328.27|4319.94|4319.94|4333.61|4333.61|4292.63|4292.63|0
1400799600000|2014-05-22 23:00:00|4346.47|4346.47|4331.14|4331.14|4357.57|4357.57|4310.97|4310.97|0
1401145200000|2014-05-26 23:00:00|4387.83|4387.83|4443.61|4443.61|4450.47|4450.47|4387.83|4387.83|0
1401231600000|2014-05-27 23:00:00|4466.1|4466.1|4456.41|4456.41|4485.22|4485.22|4437.48|4437.48|0
1401318000000|2014-05-28 23:00:00|4451.02|4451.02|4418.44|4418.44|4457.81|4457.81|4407.08|4407.08|0
1401404400000|2014-05-29 23:00:00|4421.58|4421.58|4369.19|4369.19|4431.06|4431.06|4369.19|4369.19|0
1401663600000|2014-06-01 23:00:00|4386.47|4386.47|4396.43|4396.43|4398.5|4398.5|4351.63|4351.63|0
1401750000000|2014-06-02 23:00:00|4410.45|4410.45|4362.9|4362.9|4410.45|4410.45|4335.55|4335.55|0
1401836400000|2014-06-03 23:00:00|4361.62|4361.62|4414.17|4414.17|4418.15|4418.15|4354.95|4354.95|0
1401922800000|2014-06-04 23:00:00|4406.59|4406.59|4452.89|4452.89|4471.83|4471.83|4393.36|4393.36|0
1402009200000|2014-06-05 23:00:00|4487.24|4487.24|4549.98|4549.98|4555.7|4555.7|4476.2|4476.2|0
1402268400000|2014-06-08 23:00:00|4582.03|4582.03|4561.26|4561.26|4599.88|4599.88|4551.3|4551.3|0
1402354800000|2014-06-09 23:00:00|4539.76|4539.76|4565.36|4565.36|4570.13|4570.13|4535.07|4535.07|0
1402441200000|2014-06-10 23:00:00|4573.09|4573.09|4517.55|4517.55|4577.06|4577.06|4502.08|4502.08|0
1402527600000|2014-06-11 23:00:00|4504.66|4504.66|4544.67|4544.67|4555.87|4555.87|4498.19|4498.19|0
1402614000000|2014-06-12 23:00:00|4500.66|4500.66|4430.45|4430.45|4500.66|4500.66|4417.54|4417.54|0
1402873200000|2014-06-15 23:00:00|4415.8|4415.8|4370.68|4370.68|4433.55|4433.55|4366.99|4366.99|0
1402959600000|2014-06-16 23:00:00|4371.03|4371.03|4324.24|4324.24|4375.75|4375.75|4265.19|4265.19|0
1403046000000|2014-06-17 23:00:00|4341.51|4341.51|4314.94|4314.94|4343.2|4343.2|4302.38|4302.38|0
1403132400000|2014-06-18 23:00:00|4405.87|4405.87|4391.34|4391.34|4430.19|4430.19|4380.91|4380.91|0
1403218800000|2014-06-19 23:00:00|4383.98|4383.98|4325.98|4325.98|4448.65|4448.65|4325.98|4325.98|0
1403478000000|2014-06-22 23:00:00|4329.31|4329.31|4240.8|4240.8|4329.31|4329.31|4239.89|4239.89|0
1403564400000|2014-06-23 23:00:00|4246.57|4246.57|4178.42|4178.42|4248.56|4248.56|4173.68|4173.68|0
1403650800000|2014-06-24 23:00:00|4156.23|4156.23|4117.35|4117.35|4158.42|4158.42|4077.6|4077.6|0
1403737200000|2014-06-25 23:00:00|4137.44|4137.44|4149.33|4149.33|4182.7|4182.7|4095.83|4095.83|0
1403823600000|2014-06-26 23:00:00|4139.1|4139.1|4157.3|4157.3|4160.21|4160.21|4129.18|4129.18|0
1404082800000|2014-06-29 23:00:00|4168.05|4168.05|4103.95|4103.95|4168.15|4168.15|4089.3|4089.3|0
1404169200000|2014-06-30 23:00:00|4121.57|4121.57|4181.94|4181.94|4190.03|4190.03|4085.85|4085.85|0
1404255600000|2014-07-01 23:00:00|4202.1|4202.1|4172.68|4172.68|4209.21|4209.21|4151.26|4151.26|0
1404342000000|2014-07-02 23:00:00|4111.56|4111.56|4220.76|4220.76|4220.95|4220.95|4109.88|4109.88|0
1404428400000|2014-07-03 23:00:00|4201.81|4201.81|4173.58|4173.58|4215.58|4215.58|4173.31|4173.31|0
1404687600000|2014-07-06 23:00:00|4188.36|4188.36|4154.63|4154.63|4207.33|4207.33|4149.26|4149.26|0
1404774000000|2014-07-07 23:00:00|4145.15|4145.15|4071.32|4071.32|4146.36|4146.36|4064.85|4064.85|0
1404860400000|2014-07-08 23:00:00|4083.87|4083.87|4099.5|4099.5|4113.29|4113.29|4042.2|4042.2|0
1404946800000|2014-07-09 23:00:00|4094.6|4094.6|4058.22|4058.22|4094.6|4094.6|4037.15|4037.15|0
1405033200000|2014-07-10 23:00:00|4088.62|4088.62|4057.99|4057.99|4111.67|4111.67|4054.51|4054.51|0
1405292400000|2014-07-13 23:00:00|4078.86|4078.86|4105.27|4105.27|4122.94|4122.94|4078.64|4078.64|0
1405378800000|2014-07-14 23:00:00|4118.36|4118.36|4068.86|4068.86|4130.08|4130.08|4067.15|4067.15|0
1405465200000|2014-07-15 23:00:00|4089.63|4089.63|4104.18|4104.18|4130.79|4130.79|4064.54|4064.54|0
1405551600000|2014-07-16 23:00:00|4084.47|4084.47|4043.01|4043.01|4105.33|4105.33|4043.01|4043.01|0
1405638000000|2014-07-17 23:00:00|4010.77|4010.77|4049.25|4049.25|4056.2|4056.2|4000.98|4000.98|0
1405897200000|2014-07-20 23:00:00|4044.13|4044.13|4036.11|4036.11|4045.74|4045.74|4007.24|4007.24|0
1405983600000|2014-07-21 23:00:00|4049.24|4049.24|4036.97|4036.97|4053.54|4053.54|4029.05|4029.05|0
1406070000000|2014-07-22 23:00:00|4044.44|4044.44|4039.32|4039.32|4048.92|4048.92|4031.04|4031.04|0
1406156400000|2014-07-23 23:00:00|3988.52|3988.52|4035.46|4035.46|4039.62|4039.62|3951.94|3951.94|0
1406242800000|2014-07-24 23:00:00|4087.66|4087.66|4041.74|4041.74|4109.22|4109.22|4041.74|4041.74|0
1406502000000|2014-07-27 23:00:00|4043.59|4043.59|4034|4034|4059.74|4059.74|4021.37|4021.37|0
1406588400000|2014-07-28 23:00:00|4050.49|4050.49|4091.43|4091.43|4114.81|4114.81|4032.23|4032.23|0
1406674800000|2014-07-29 23:00:00|4085.33|4085.33|4026.2|4026.2|4085.33|4085.33|4020.31|4020.31|0
1406761200000|2014-07-30 23:00:00|3993.06|3993.06|3896.81|3896.81|4000.41|4000.41|3895.72|3895.72|0
1406847600000|2014-07-31 23:00:00|3880.27|3880.27|3895.03|3895.03|3936.57|3936.57|3829.67|3829.67|0
1407106800000|2014-08-03 23:00:00|3923.73|3923.73|3891.97|3891.97|3936.68|3936.68|3891.97|3891.97|0
1407193200000|2014-08-04 23:00:00|3911.48|3911.48|3838.82|3838.82|3921.83|3921.83|3833.16|3833.16|0
1407279600000|2014-08-05 23:00:00|3825.26|3825.26|3818.51|3818.51|3830.41|3830.41|3771.32|3771.32|0
1407366000000|2014-08-06 23:00:00|3819.56|3819.56|3781.41|3781.41|3829.72|3829.72|3778.87|3778.87|0
1407452400000|2014-08-07 23:00:00|3735.57|3735.57|3787.47|3787.47|3812.83|3812.83|3733.73|3733.73|0
1407711600000|2014-08-10 23:00:00|3809.31|3809.31|3843.52|3843.52|3863.44|3863.44|3805.15|3805.15|0
1407798000000|2014-08-11 23:00:00|3830.09|3830.09|3851.15|3851.15|3876.74|3876.74|3812.52|3812.52|0
1407884400000|2014-08-12 23:00:00|3852.09|3852.09|3903.23|3903.23|3912.13|3912.13|3839.65|3839.65|0
1407970800000|2014-08-13 23:00:00|3896.38|3896.38|3960.33|3960.33|3970.53|3970.53|3894.39|3894.39|0
1408057200000|2014-08-14 23:00:00|3980.03|3980.03|3951.41|3951.41|4021.19|4021.19|3950.85|3950.85|0
1408316400000|2014-08-17 23:00:00|3989.88|3989.88|4047.09|4047.09|4051.08|4051.08|3989.27|3989.27|0
1408402800000|2014-08-18 23:00:00|4042.45|4042.45|4020.28|4020.28|4062.62|4062.62|4007.49|4007.49|0
1408489200000|2014-08-19 23:00:00|3970.43|3970.43|3867.61|3867.61|3977.03|3977.03|3860.44|3860.44|0
1408575600000|2014-08-20 23:00:00|3901.65|3901.65|3930.48|3930.48|3954.79|3954.79|3888.73|3888.73|0
1408662000000|2014-08-21 23:00:00|3939.96|3939.96|3889.27|3889.27|3947.89|3947.89|3883.14|3883.14|0
1409007600000|2014-08-25 23:00:00|3938.04|3938.04|3990.14|3990.14|3992.56|3992.56|3926.61|3926.61|0
1409094000000|2014-08-26 23:00:00|3953.11|3953.11|3941.13|3941.13|3986.03|3986.03|3935.6|3935.6|0
1409180400000|2014-08-27 23:00:00|3976.57|3976.57|3995.98|3995.98|4010.69|4010.69|3955.63|3955.63|0
1409266800000|2014-08-28 23:00:00|4035.23|4035.23|3929.5|3929.5|4048.51|4048.51|3914.09|3914.09|0
1409526000000|2014-08-31 23:00:00|3941.76|3941.76|3908.1|3908.1|3944.37|3944.37|3894.73|3894.73|0
1409612400000|2014-09-01 23:00:00|3927.04|3927.04|3922.62|3922.62|3946.49|3946.49|3916.71|3916.71|0
1409698800000|2014-09-02 23:00:00|3952.97|3952.97|4023.33|4023.33|4034.46|4034.46|3947.11|3947.11|0
1409785200000|2014-09-03 23:00:00|4040.29|4040.29|4076.34|4076.34|4078.72|4078.72|3971.6|3971.6|0
1409871600000|2014-09-04 23:00:00|4082.41|4082.41|4068.95|4068.95|4095.05|4095.05|4056.13|4056.13|0
1410130800000|2014-09-07 23:00:00|4049.82|4049.82|4058.62|4058.62|4068.18|4068.18|4029.86|4029.86|0
1410217200000|2014-09-08 23:00:00|4071.93|4071.93|4082.06|4082.06|4084.06|4084.06|4044.52|4044.52|0
1410303600000|2014-09-09 23:00:00|4071.7|4071.7|4068.61|4068.61|4095.72|4095.72|4053.16|4053.16|0
1410390000000|2014-09-10 23:00:00|4115.77|4115.77|4056.4|4056.4|4125.21|4125.21|4037.17|4037.17|0
1410476400000|2014-09-11 23:00:00|4056.5|4056.5|4052.07|4052.07|4074.44|4074.44|4044.28|4044.28|0
1410735600000|2014-09-14 23:00:00|4033.03|4033.03|3983.19|3983.19|4034.41|4034.41|3976.75|3976.75|0
1410822000000|2014-09-15 23:00:00|3943.64|3943.64|3913.01|3913.01|3954.83|3954.83|3900.9|3900.9|0
1410908400000|2014-09-16 23:00:00|3930.31|3930.31|3930.6|3930.6|3950.32|3950.32|3907.25|3907.25|0
1410994800000|2014-09-17 23:00:00|3942.99|3942.99|3991.28|3991.28|3994.24|3994.24|3936.3|3936.3|0
1411081200000|2014-09-18 23:00:00|4000.5|4000.5|3944.37|3944.37|4015.44|4015.44|3935.81|3935.81|0
1411340400000|2014-09-21 23:00:00|3951.52|3951.52|3968.96|3968.96|4020.1|4020.1|3951.52|3951.52|0
1411426800000|2014-09-22 23:00:00|3952.74|3952.74|3914.1|3914.1|3960.11|3960.11|3899.55|3899.55|0
1411513200000|2014-09-23 23:00:00|3914.49|3914.49|3892.89|3892.89|3927.01|3927.01|3870.8|3870.8|0
1411599600000|2014-09-24 23:00:00|3927.75|3927.75|3876.59|3876.59|3933.97|3933.97|3862.16|3862.16|0
1411686000000|2014-09-25 23:00:00|3872.4|3872.4|3864.42|3864.42|3890|3890|3841.58|3841.58|0
1411945200000|2014-09-28 23:00:00|3787.9|3787.9|3808.57|3808.57|3814.43|3814.43|3756.58|3756.58|0
1412031600000|2014-09-29 23:00:00|3820.63|3820.63|3839.17|3839.17|3854|3854|3816.12|3816.12|0
1412118000000|2014-09-30 23:00:00|3835.71|3835.71|3811.94|3811.94|3869.11|3869.11|3797.11|3797.11|0
1412204400000|2014-10-01 23:00:00|3790.84|3790.84|3724.96|3724.96|3806.01|3806.01|3718.7|3718.7|0
1412290800000|2014-10-02 23:00:00|3757.5|3757.5|3752.19|3752.19|3793.4|3793.4|3748.15|3748.15|0
1412550000000|2014-10-05 23:00:00|3802.9|3802.9|3780.67|3780.67|3806.27|3806.27|3774.6|3774.6|0
1412636400000|2014-10-06 23:00:00|3768.83|3768.83|3702.29|3702.29|3798.37|3798.37|3702.29|3702.29|0
1412722800000|2014-10-07 23:00:00|3666.86|3666.86|3627.68|3627.68|3683.56|3683.56|3605.92|3605.92|0
1412809200000|2014-10-08 23:00:00|3671.11|3671.11|3560.46|3560.46|3671.11|3671.11|3550.38|3550.38|0
1412895600000|2014-10-09 23:00:00|3529.05|3529.05|3487.8|3487.8|3546.33|3546.33|3478.38|3478.38|0
1413154800000|2014-10-12 23:00:00|3462.77|3462.77|3456.79|3456.79|3509.32|3509.32|3438.45|3438.45|0
1413241200000|2014-10-13 23:00:00|3485.02|3485.02|3511.46|3511.46|3516.64|3516.64|3429.54|3429.54|0
1413327600000|2014-10-14 23:00:00|3548.09|3548.09|3444.1|3444.1|3583.1|3583.1|3413.11|3413.11|0
1413414000000|2014-10-15 23:00:00|3469.84|3469.84|3415.91|3415.91|3470.5|3470.5|3304.18|3304.18|0
1413500400000|2014-10-16 23:00:00|3431.5|3431.5|3538.28|3538.28|3546.43|3546.43|3411.89|3411.89|0
1413759600000|2014-10-19 23:00:00|3526.8|3526.8|3511.23|3511.23|3547.56|3547.56|3485.61|3485.61|0
1413846000000|2014-10-20 23:00:00|3505.6|3505.6|3609.2|3609.2|3609.2|3609.2|3499.54|3499.54|0
1413932400000|2014-10-21 23:00:00|3634.37|3634.37|3630.22|3630.22|3638.99|3638.99|3600.39|3600.39|0
1414018800000|2014-10-22 23:00:00|3587.91|3587.91|3664.73|3664.73|3675.6|3675.6|3587.08|3587.08|0
1414105200000|2014-10-23 23:00:00|3687.05|3687.05|3661.87|3661.87|3700.79|3700.79|3643.42|3643.42|0
1414368000000|2014-10-27 00:00:00|3665.75|3665.75|3630.59|3630.59|3677.61|3677.61|3590.06|3590.06|0
1414454400000|2014-10-28 00:00:00|3665.69|3665.69|3657.37|3657.37|3684.09|3684.09|3641.79|3641.79|0
1414540800000|2014-10-29 00:00:00|3684.9|3684.9|3624.25|3624.25|3684.9|3684.9|3615.39|3615.39|0
1414627200000|2014-10-30 00:00:00|3626.04|3626.04|3662.34|3662.34|3671.08|3671.08|3565.19|3565.19|0
1414713600000|2014-10-31 00:00:00|3709.45|3709.45|3675.73|3675.73|3730.65|3730.65|3673.08|3673.08|0
1414972800000|2014-11-03 00:00:00|3696.34|3696.34|3682.92|3682.92|3707.38|3707.38|3659.72|3659.72|0
1415059200000|2014-11-04 00:00:00|3693.45|3693.45|3654.17|3654.17|3697.06|3697.06|3632.37|3632.37|0
1415145600000|2014-11-05 00:00:00|3684.4|3684.4|3712.68|3712.68|3756.24|3756.24|3680.33|3680.33|0
1415232000000|2014-11-06 00:00:00|3735.42|3735.42|3743.36|3743.36|3775.17|3775.17|3726.75|3726.75|0
1415318400000|2014-11-07 00:00:00|3730.87|3730.87|3722.46|3722.46|3764.79|3764.79|3713.36|3713.36|0
1415577600000|2014-11-10 00:00:00|3724.63|3724.63|3700.23|3700.23|3728.62|3728.62|3684.32|3684.32|0
1415664000000|2014-11-11 00:00:00|3668.4|3668.4|3670.29|3670.29|3674.4|3674.4|3622.33|3622.33|0
1415750400000|2014-11-12 00:00:00|3698.71|3698.71|3639.18|3639.18|3698.71|3698.71|3628.15|3628.15|0
1415836800000|2014-11-13 00:00:00|3675.71|3675.71|3658.26|3658.26|3676.08|3676.08|3631.86|3631.86|0
1415923200000|2014-11-14 00:00:00|3649.93|3649.93|3611.38|3611.38|3654.5|3654.5|3589.37|3589.37|0
1416182400000|2014-11-17 00:00:00|3625.1|3625.1|3607.01|3607.01|3628.06|3628.06|3602.42|3602.42|0
1416268800000|2014-11-18 00:00:00|3620.89|3620.89|3646.8|3646.8|3651.71|3651.71|3614.16|3614.16|0
1416355200000|2014-11-19 00:00:00|3636.88|3636.88|3728.73|3728.73|3741.45|3741.45|3633.32|3633.32|0
1416441600000|2014-11-20 00:00:00|3708.38|3708.38|3734.13|3734.13|3750.75|3750.75|3696.52|3696.52|0
1416528000000|2014-11-21 00:00:00|3767.31|3767.31|3833.86|3833.86|3862.75|3862.75|3767.31|3767.31|0
1416787200000|2014-11-24 00:00:00|3825.86|3825.86|3868.21|3868.21|3881.04|3881.04|3818.72|3818.72|0
1416873600000|2014-11-25 00:00:00|3861.13|3861.13|3913.08|3913.08|3927.99|3927.99|3850.2|3850.2|0
1416960000000|2014-11-26 00:00:00|3912.49|3912.49|3922.18|3922.18|3936.09|3936.09|3890.74|3890.74|0
1417046400000|2014-11-27 00:00:00|3900.78|3900.78|3946.24|3946.24|3956|3956|3900.78|3900.78|0
1417132800000|2014-11-28 00:00:00|3935.4|3935.4|3977.42|3977.42|3982.84|3982.84|3917.26|3917.26|0
1417392000000|2014-12-01 00:00:00|3967.3|3967.3|3996.08|3996.08|3997.59|3997.59|3961.48|3961.48|0
1417478400000|2014-12-02 00:00:00|4010.56|4010.56|4022.38|4022.38|4069.22|4069.22|4001.52|4001.52|0
1417564800000|2014-12-03 00:00:00|4027.6|4027.6|4046.69|4046.69|4050.19|4050.19|4022.44|4022.44|0
1417651200000|2014-12-04 00:00:00|4040.93|4040.93|4079.26|4079.26|4121.09|4121.09|4039.64|4039.64|0
1417737600000|2014-12-05 00:00:00|4143.34|4143.34|4149.91|4149.91|4154.52|4154.52|4114.75|4114.75|0
1417996800000|2014-12-08 00:00:00|4126.14|4126.14|4074.84|4074.84|4136.2|4136.2|4072.61|4072.61|0
1418083200000|2014-12-09 00:00:00|4036.39|4036.39|3984.25|3984.25|4047.05|4047.05|3977.02|3977.02|0
1418169600000|2014-12-10 00:00:00|3999.99|3999.99|3955.32|3955.32|4027.48|4027.48|3955.32|3955.32|0
1418256000000|2014-12-11 00:00:00|3944.78|3944.78|3965.19|3965.19|3972.71|3972.71|3923.68|3923.68|0
1418342400000|2014-12-12 00:00:00|3928.6|3928.6|3854.04|3854.04|3928.6|3928.6|3853.82|3853.82|0
1418601600000|2014-12-15 00:00:00|3856.41|3856.41|3790.9|3790.9|3898.97|3898.97|3787.44|3787.44|0
1418688000000|2014-12-16 00:00:00|3795.09|3795.09|3901.3|3901.3|3913.74|3913.74|3739.52|3739.52|0
1418774400000|2014-12-17 00:00:00|3889.4|3889.4|3911.94|3911.94|3920.37|3920.37|3868.15|3868.15|0
1418860800000|2014-12-18 00:00:00|3956.21|3956.21|4099.36|4099.36|4100.54|4100.54|3933.09|3933.09|0
1418947200000|2014-12-19 00:00:00|4081.47|4081.47|4052.91|4052.91|4081.65|4081.65|3996.32|3996.32|0
1419206400000|2014-12-22 00:00:00|4078.72|4078.72|4034.72|4034.72|4091.31|4091.31|4030.81|4030.81|0
1419292800000|2014-12-23 00:00:00|4087.97|4087.97|4142.95|4142.95|4142.95|4142.95|4080.97|4080.97|0
1419379200000|2014-12-24 00:00:00|4145.48|4145.48|4138.58|4138.58|4158.7|4158.7|4120.93|4120.93|0
1419811200000|2014-12-29 00:00:00|4165.99|4165.99|4123.88|4123.88|4175|4175|4078.6|4078.6|0
1419897600000|2014-12-30 00:00:00|4118.76|4118.76|4089.15|4089.15|4153.79|4153.79|4065.21|4065.21|0
1419984000000|2014-12-31 00:00:00|4131.86|4131.86|4148.09|4148.09|4156.2|4156.2|4123.47|4123.47|0
1420156800000|2015-01-02 00:00:00|4147.32|4147.32|4114.06|4114.06|4157.13|4157.13|4096.97|4096.97|0
1420416000000|2015-01-05 00:00:00|4110.09|4110.09|4013.8|4013.8|4152.13|4152.13|4013.8|4013.8|0
1420502400000|2015-01-06 00:00:00|4026.13|4026.13|3936.06|3936.06|4028.96|4028.96|3935.19|3935.19|0
1420588800000|2015-01-07 00:00:00|3970.72|3970.72|3982.15|3982.15|4026.49|4026.49|3959.8|3959.8|0
1420675200000|2015-01-08 00:00:00|4044|4044|4125.29|4125.29|4143.53|4143.53|4037.75|4037.75|0
1420761600000|2015-01-09 00:00:00|4122.67|4122.67|4055.42|4055.42|4155.96|4155.96|4042.56|4042.56|0
1421020800000|2015-01-12 00:00:00|4119.75|4119.75|4075.5|4075.5|4153.27|4153.27|4053.03|4053.03|0
1421107200000|2015-01-13 00:00:00|4095.65|4095.65|4106.01|4106.01|4115.89|4115.89|4058.55|4058.55|0
1421193600000|2015-01-14 00:00:00|4033.09|4033.09|3998.62|3998.62|4088.28|4088.28|3978.55|3978.55|0
1421280000000|2015-01-15 00:00:00|4042.87|4042.87|4028.53|4028.53|4050.08|4050.08|3926.39|3926.39|0
1421366400000|2015-01-16 00:00:00|4006.31|4006.31|4062.39|4062.39|4062.99|4062.99|3957.93|3957.93|0
1421625600000|2015-01-19 00:00:00|4071.55|4071.55|4168.9|4168.9|4178.66|4178.66|4067.57|4067.57|0
1421712000000|2015-01-20 00:00:00|4188.57|4188.57|4190.02|4190.02|4215.53|4215.53|4159.58|4159.58|0
1421798400000|2015-01-21 00:00:00|4189.77|4189.77|4253.91|4253.91|4254.92|4254.92|4179.36|4179.36|0
1421884800000|2015-01-22 00:00:00|4265.73|4265.73|4366.18|4366.18|4412.48|4412.48|4170.98|4170.98|0
1421971200000|2015-01-23 00:00:00|4481.14|4481.14|4476.6|4476.6|4531|4531|4446.32|4446.32|0
1422230400000|2015-01-26 00:00:00|4469.15|4469.15|4435.49|4435.49|4510.15|4510.15|4401.11|4401.11|0
1422316800000|2015-01-27 00:00:00|4427.2|4427.2|4356.09|4356.09|4465.16|4465.16|4327.53|4327.53|0
1422403200000|2015-01-28 00:00:00|4377.2|4377.2|4338.61|4338.61|4384.01|4384.01|4319.78|4319.78|0
1422489600000|2015-01-29 00:00:00|4314.8|4314.8|4314.34|4314.34|4349.04|4349.04|4296.84|4296.84|0
1422576000000|2015-01-30 00:00:00|4340.84|4340.84|4288.33|4288.33|4343.57|4343.57|4285.74|4285.74|0
1422835200000|2015-02-02 00:00:00|4413.27|4413.27|4550.42|4550.42|4553.32|4553.32|4413.27|4413.27|0
1422921600000|2015-02-03 00:00:00|4622.78|4622.78|4625.94|4625.94|4707.61|4707.61|4603.29|4603.29|0
1423008000000|2015-02-04 00:00:00|4657.2|4657.2|4699.56|4699.56|4699.56|4699.56|4627.43|4627.43|0
1423094400000|2015-02-05 00:00:00|4660.02|4660.02|4624.54|4624.54|4688.34|4688.34|4621.91|4621.91|0
1423180800000|2015-02-06 00:00:00|4591.25|4591.25|4588.23|4588.23|4619.83|4619.83|4554.64|4554.64|0
1423440000000|2015-02-09 00:00:00|4579.36|4579.36|4652.96|4652.96|4655.09|4655.09|4529.13|4529.13|0
1423526400000|2015-02-10 00:00:00|4663.68|4663.68|4698.8|4698.8|4706.56|4706.56|4652.96|4652.96|0
1423612800000|2015-02-11 00:00:00|4709.8|4709.8|4693.06|4693.06|4729.21|4729.21|4654.51|4654.51|0
1423699200000|2015-02-12 00:00:00|4724.81|4724.81|4799.24|4799.24|4812.21|4812.21|4706.07|4706.07|0
1423785600000|2015-02-13 00:00:00|4872.46|4872.46|4817.03|4817.03|4874.18|4874.18|4812.2|4812.2|0
1424044800000|2015-02-16 00:00:00|4790.73|4790.73|4823.3|4823.3|4843.06|4843.06|4787.41|4787.41|0
1424131200000|2015-02-17 00:00:00|4817.51|4817.51|4777.68|4777.68|4836.48|4836.48|4761.39|4761.39|0
1424217600000|2015-02-18 00:00:00|4806.1|4806.1|4871.74|4871.74|4898.46|4898.46|4803.92|4803.92|0
1424304000000|2015-02-19 00:00:00|4858.46|4858.46|4851.91|4851.91|4889.18|4889.18|4833.37|4833.37|0
1424390400000|2015-02-20 00:00:00|4839.32|4839.32|4862.82|4862.82|4878.81|4878.81|4825.94|4825.94|0
1424649600000|2015-02-23 00:00:00|4892.61|4892.61|4858.08|4858.08|4892.61|4892.61|4838.77|4838.77|0
1424736000000|2015-02-24 00:00:00|4841.74|4841.74|4856.63|4856.63|4869.65|4869.65|4812.69|4812.69|0
1424822400000|2015-02-25 00:00:00|4853.04|4853.04|4855.09|4855.09|4870.44|4870.44|4836.21|4836.21|0
1424908800000|2015-02-26 00:00:00|4818.51|4818.51|4866.54|4866.54|4912.35|4912.35|4777.18|4777.18|0
1424995200000|2015-02-27 00:00:00|4853.72|4853.72|4883.9|4883.9|4888.25|4888.25|4844.04|4844.04|0
1425254400000|2015-03-02 00:00:00|4897.26|4897.26|4850.81|4850.81|4936.43|4936.43|4845.8|4845.8|0
1425340800000|2015-03-03 00:00:00|4840.45|4840.45|4752.9|4752.9|4866.44|4866.44|4751.09|4751.09|0
1425427200000|2015-03-04 00:00:00|4750.26|4750.26|4772.58|4772.58|4775.79|4775.79|4657.9|4657.9|0
1425513600000|2015-03-05 00:00:00|4709.95|4709.95|4805.71|4805.71|4821.71|4821.71|4707|4707|0
1425600000000|2015-03-06 00:00:00|4807.25|4807.25|4794.06|4794.06|4837.01|4837.01|4774.31|4774.31|0
1425859200000|2015-03-09 00:00:00|4705.16|4705.16|4637.46|4637.46|4745.65|4745.65|4624.32|4624.32|0
1425945600000|2015-03-10 00:00:00|4677.23|4677.23|4562.33|4562.33|4677.23|4677.23|4557.43|4557.43|0
1426032000000|2015-03-11 00:00:00|4598.6|4598.6|4629.45|4629.45|4643.29|4643.29|4580.39|4580.39|0
1426118400000|2015-03-12 00:00:00|4697.29|4697.29|4764.4|4764.4|4780.18|4780.18|4648.96|4648.96|0
1426204800000|2015-03-13 00:00:00|4756.44|4756.44|4780.87|4780.87|4783.05|4783.05|4735.27|4735.27|0
1426464000000|2015-03-16 00:00:00|4640.74|4640.74|4604.94|4604.94|4694.1|4694.1|4604.94|4604.94|0
1426550400000|2015-03-17 00:00:00|4593.24|4593.24|4504.72|4504.72|4599.59|4599.59|4475.87|4475.87|0
1426636800000|2015-03-18 00:00:00|4575.03|4575.03|4699.29|4699.29|4739.64|4739.64|4563.24|4563.24|0
1426723200000|2015-03-19 00:00:00|4744.1|4744.1|4664.05|4664.05|4744.1|4744.1|4650.44|4650.44|0
1426809600000|2015-03-20 00:00:00|4798.45|4798.45|4874.49|4874.49|4910.42|4910.42|4796.56|4796.56|0
1427068800000|2015-03-23 00:00:00|4839.42|4839.42|4860.24|4860.24|4872.76|4872.76|4824.66|4824.66|0
1427155200000|2015-03-24 00:00:00|4881.34|4881.34|4841.1|4841.1|4922.9|4922.9|4810.69|4810.69|0
1427241600000|2015-03-25 00:00:00|4825.76|4825.76|4822.35|4822.35|4905.04|4905.04|4818.32|4818.32|0
1427328000000|2015-03-26 00:00:00|4769.16|4769.16|4743.57|4743.57|4775.25|4775.25|4709.75|4709.75|0
1427414400000|2015-03-27 00:00:00|4794.39|4794.39|4729.93|4729.93|4828.68|4828.68|4718.64|4718.64|0
1427670000000|2015-03-29 23:00:00|4684.34|4684.34|4737.44|4737.44|4745.18|4745.18|4668.64|4668.64|0
1427756400000|2015-03-30 23:00:00|4771.11|4771.11|4654.83|4654.83|4772.2|4772.2|4647.85|4647.85|0
1427842800000|2015-03-31 23:00:00|4649.06|4649.06|4629.36|4629.36|4711.98|4711.98|4624.7|4624.7|0
1427929200000|2015-04-01 23:00:00|4662.46|4662.46|4652.95|4652.95|4666.99|4666.99|4598.04|4598.04|0
1428361200000|2015-04-06 23:00:00|4712|4712|4708.32|4708.32|4718.54|4718.54|4677.16|4677.16|0
1428447600000|2015-04-07 23:00:00|4698.8|4698.8|4649.73|4649.73|4721|4721|4629.61|4629.61|0
1428534000000|2015-04-08 23:00:00|4708.01|4708.01|4778.71|4778.71|4788.71|4788.71|4679.06|4679.06|0
1428620400000|2015-04-09 23:00:00|4779.39|4779.39|4771.99|4771.99|4792.83|4792.83|4751.88|4751.88|0
1428879600000|2015-04-12 23:00:00|4781.85|4781.85|4755.78|4755.78|4787.93|4787.93|4747.91|4747.91|0
1428966000000|2015-04-13 23:00:00|4748.44|4748.44|4785.85|4785.85|4790.49|4790.49|4745.44|4745.44|0
1429052400000|2015-04-14 23:00:00|4802.07|4802.07|4912.29|4912.29|4931.25|4931.25|4796.96|4796.96|0
1429138800000|2015-04-15 23:00:00|4993.67|4993.67|4927.73|4927.73|5007.37|5007.37|4924.72|4924.72|0
1429225200000|2015-04-16 23:00:00|4907.76|4907.76|4847.99|4847.99|4928.75|4928.75|4837.08|4837.08|0
1429484400000|2015-04-19 23:00:00|4903.16|4903.16|4912.04|4912.04|4923.56|4923.56|4889.69|4889.69|0
1429570800000|2015-04-20 23:00:00|4966.22|4966.22|4964.91|4964.91|4994.09|4994.09|4926.01|4926.01|0
1429657200000|2015-04-21 23:00:00|4969.12|4969.12|4903.33|4903.33|4973.65|4973.65|4876.44|4876.44|0
1429743600000|2015-04-22 23:00:00|4913.49|4913.49|4887.8|4887.8|4915.25|4915.25|4855.77|4855.77|0
1429830000000|2015-04-23 23:00:00|4932.24|4932.24|4999.92|4999.92|5023.24|5023.24|4920.99|4920.99|0
1430089200000|2015-04-26 23:00:00|4968.92|4968.92|5032.34|5032.34|5053.77|5053.77|4930.3|4930.3|0
1430175600000|2015-04-27 23:00:00|5017.05|5017.05|4985.39|4985.39|5037.34|5037.34|4959.41|4959.41|0
1430262000000|2015-04-28 23:00:00|4995.81|4995.81|4816.13|4816.13|5002.26|5002.26|4787.91|4787.91|0
1430348400000|2015-04-29 23:00:00|4905.13|4905.13|4841.48|4841.48|4933.7|4933.7|4782.18|4782.18|0
1430434800000|2015-04-30 23:00:00|4826.1|4826.1|4852.58|4852.58|4866.86|4866.86|4785.16|4785.16|0
1430780400000|2015-05-04 23:00:00|4822.84|4822.84|4877.81|4877.81|4900.37|4900.37|4814.14|4814.14|0
1430866800000|2015-05-05 23:00:00|4839.69|4839.69|4891.66|4891.66|4893.21|4893.21|4768.17|4768.17|0
1430953200000|2015-05-06 23:00:00|4855.89|4855.89|4869.78|4869.78|4879.19|4879.19|4749.4|4749.4|0
1431039600000|2015-05-07 23:00:00|4944.62|4944.62|4976.76|4976.76|4985.93|4985.93|4903.2|4903.2|0
1431298800000|2015-05-10 23:00:00|4969.27|4969.27|4871.12|4871.12|4972.18|4972.18|4865.95|4865.95|0
1431385200000|2015-05-11 23:00:00|4813|4813|4818.82|4818.82|4842.58|4842.58|4774.66|4774.66|0
1431471600000|2015-05-12 23:00:00|4815.58|4815.58|4789.61|4789.61|4855.32|4855.32|4778.51|4778.51|0
1431558000000|2015-05-13 23:00:00|4735.9|4735.9|4808.94|4808.94|4814.91|4814.91|4731.18|4731.18|0
1431644400000|2015-05-14 23:00:00|4810.36|4810.36|4828.07|4828.07|4860.45|4860.45|4787.14|4787.14|0
1431903600000|2015-05-17 23:00:00|4829.72|4829.72|4834.29|4834.29|4878.39|4878.39|4804.11|4804.11|0
1431990000000|2015-05-18 23:00:00|4871.33|4871.33|4922.12|4922.12|4944.75|4944.75|4871.33|4871.33|0
1432076400000|2015-05-19 23:00:00|4915.19|4915.19|4910.51|4910.51|4940.73|4940.73|4873.63|4873.63|0
1432162800000|2015-05-20 23:00:00|4906.09|4906.09|4881.76|4881.76|4923.25|4923.25|4870.21|4870.21|0
1432249200000|2015-05-21 23:00:00|4908.51|4908.51|4874.07|4874.07|4924.59|4924.59|4862.22|4862.22|0
1432594800000|2015-05-25 23:00:00|4867.29|4867.29|4766.53|4766.53|4868.01|4868.01|4757.32|4757.32|0
1432681200000|2015-05-26 23:00:00|4782.01|4782.01|4905.08|4905.08|4913.43|4913.43|4779.87|4779.87|0
1432767600000|2015-05-27 23:00:00|4908.2|4908.2|4922.2|4922.2|4933.55|4933.55|4884.65|4884.65|0
1432854000000|2015-05-28 23:00:00|4906.93|4906.93|4880.39|4880.39|4966.97|4966.97|4875.45|4875.45|0
1433113200000|2015-05-31 23:00:00|4942.99|4942.99|4824.75|4824.75|4942.99|4942.99|4820.48|4820.48|0
1433199600000|2015-06-01 23:00:00|4858.74|4858.74|4803.4|4803.4|4874.85|4874.85|4802.67|4802.67|0
1433286000000|2015-06-02 23:00:00|4875.12|4875.12|4945.78|4945.78|4968.69|4968.69|4855.05|4855.05|0
1433372400000|2015-06-03 23:00:00|4894.16|4894.16|4865.45|4865.45|4923.46|4923.46|4815.96|4815.96|0
1433458800000|2015-06-04 23:00:00|4828.65|4828.65|4848.96|4848.96|4871.43|4871.43|4816.07|4816.07|0
1433718000000|2015-06-07 23:00:00|4872.36|4872.36|4890.77|4890.77|4905.38|4905.38|4845.5|4845.5|0
1433804400000|2015-06-08 23:00:00|4864.53|4864.53|4838.57|4838.57|4882.04|4882.04|4817.46|4817.46|0
1433890800000|2015-06-09 23:00:00|4818.07|4818.07|4941.27|4941.27|4954.17|4954.17|4818.07|4818.07|0
1433977200000|2015-06-10 23:00:00|5049.13|5049.13|5031.33|5031.33|5057.57|5057.57|4999.45|4999.45|0
1434063600000|2015-06-11 23:00:00|4992.76|4992.76|4950.15|4950.15|4999.37|4999.37|4899.38|4899.38|0
1434322800000|2015-06-14 23:00:00|4897.24|4897.24|4900.68|4900.68|4928.16|4928.16|4867.22|4867.22|0
1434409200000|2015-06-15 23:00:00|4837.15|4837.15|4883.88|4883.88|4891|4891|4774.53|4774.53|0
1434495600000|2015-06-16 23:00:00|4911.74|4911.74|4894.59|4894.59|4957.76|4957.76|4887.87|4887.87|0
1434582000000|2015-06-17 23:00:00|4874.22|4874.22|4916.65|4916.65|4919.51|4919.51|4788.85|4788.85|0
1434668400000|2015-06-18 23:00:00|4922.11|4922.11|4965.56|4965.56|4995.23|4995.23|4920.29|4920.29|0
1434927600000|2015-06-21 23:00:00|5013.53|5013.53|5091|5091|5091|5091|5013.53|5013.53|0
1435014000000|2015-06-22 23:00:00|5076.8|5076.8|5120.13|5120.13|5141.26|5141.26|5060.3|5060.3|0
1435100400000|2015-06-23 23:00:00|5117.26|5117.26|5066.54|5066.54|5123.93|5123.93|5052.87|5052.87|0
1435186800000|2015-06-24 23:00:00|5062.47|5062.47|5010.25|5010.25|5091.85|5091.85|4998.69|4998.69|0
1435273200000|2015-06-25 23:00:00|4984.18|4984.18|4945.63|4945.63|4984.18|4984.18|4936.56|4936.56|0
1435532400000|2015-06-28 23:00:00|4779.77|4779.77|4829.62|4829.62|4874.74|4874.74|4775.5|4775.5|0
1435618800000|2015-06-29 23:00:00|4784.31|4784.31|4808.1|4808.1|4854.59|4854.59|4760.09|4760.09|0
1435705200000|2015-06-30 23:00:00|4816.38|4816.38|4842.62|4842.62|4932.06|4932.06|4816.38|4816.38|0
1435791600000|2015-07-01 23:00:00|4874.17|4874.17|4867.43|4867.43|4884.82|4884.82|4843.83|4843.83|0
1435878000000|2015-07-02 23:00:00|4858.6|4858.6|4846.82|4846.82|4879.74|4879.74|4834.5|4834.5|0
1436137200000|2015-07-05 23:00:00|4794.03|4794.03|4763.55|4763.55|4841.91|4841.91|4763.17|4763.17|0
1436223600000|2015-07-06 23:00:00|4794.24|4794.24|4638.69|4638.69|4797.75|4797.75|4632.47|4632.47|0
1436310000000|2015-07-07 23:00:00|4667.44|4667.44|4669.04|4669.04|4705.46|4705.46|4631.97|4631.97|0
1436396400000|2015-07-08 23:00:00|4695.68|4695.68|4754.52|4754.52|4779.3|4779.3|4686.9|4686.9|0
1436482800000|2015-07-09 23:00:00|4849.34|4849.34|4884.53|4884.53|4884.53|4884.53|4787.62|4787.62|0
1436742000000|2015-07-12 23:00:00|4938.19|4938.19|4929.18|4929.18|4959.2|4959.2|4904.19|4904.19|0
1436828400000|2015-07-13 23:00:00|4920.9|4920.9|4922.16|4922.16|4924.29|4924.29|4860.02|4860.02|0
1436914800000|2015-07-14 23:00:00|4913.31|4913.31|4934.28|4934.28|4939.67|4939.67|4895.99|4895.99|0
1437001200000|2015-07-15 23:00:00|4964|4964|4988.81|4988.81|4999.08|4999.08|4941.86|4941.86|0
1437087600000|2015-07-16 23:00:00|5000.34|5000.34|4953.71|4953.71|5012.55|5012.55|4949.44|4949.44|0
1437346800000|2015-07-19 23:00:00|4958.03|4958.03|4947.17|4947.17|4968.18|4968.18|4925.75|4925.75|0
1437433200000|2015-07-20 23:00:00|4959.15|4959.15|4937.06|4937.06|4988.58|4988.58|4932.86|4932.86|0
1437519600000|2015-07-21 23:00:00|4927.3|4927.3|4973.31|4973.31|5000.25|5000.25|4923.63|4923.63|0
1437606000000|2015-07-22 23:00:00|5021.82|5021.82|5018.35|5018.35|5063.04|5063.04|5012.05|5012.05|0
1437692400000|2015-07-23 23:00:00|5008.34|5008.34|4973.81|4973.81|5059.65|5059.65|4968.56|4968.56|0
1437951600000|2015-07-26 23:00:00|4920.97|4920.97|4874.15|4874.15|4962.63|4962.63|4856.01|4856.01|0
1438038000000|2015-07-27 23:00:00|4835.88|4835.88|4897.11|4897.11|4900.78|4900.78|4811.79|4811.79|0
1438124400000|2015-07-28 23:00:00|4957.76|4957.76|4980.26|4980.26|5000.96|5000.96|4946.53|4946.53|0
1438210800000|2015-07-29 23:00:00|5014.24|5014.24|4962.69|4962.69|5025.26|5025.26|4933.13|4933.13|0
1438297200000|2015-07-30 23:00:00|4987.39|4987.39|5033.85|5033.85|5051.85|5051.85|4986.46|4986.46|0
1438556400000|2015-08-02 23:00:00|5019.15|5019.15|5061.38|5061.38|5061.92|5061.92|4988.76|4988.76|0
1438642800000|2015-08-03 23:00:00|5039.85|5039.85|5094.09|5094.09|5108.85|5108.85|5026.86|5026.86|0
1438729200000|2015-08-04 23:00:00|5149.71|5149.71|5154.43|5154.43|5175.77|5175.77|5134.01|5134.01|0
1438815600000|2015-08-05 23:00:00|5141.22|5141.22|5107.08|5107.08|5157.08|5157.08|5105.06|5105.06|0
1438902000000|2015-08-06 23:00:00|5114.73|5114.73|5121.34|5121.34|5144.12|5144.12|5100.09|5100.09|0
1439161200000|2015-08-09 23:00:00|5135.39|5135.39|5171.35|5171.35|5176.22|5176.22|5103.53|5103.53|0
1439247600000|2015-08-10 23:00:00|5154.9|5154.9|5159.22|5159.22|5194.95|5194.95|5126.94|5126.94|0
1439334000000|2015-08-11 23:00:00|5087.8|5087.8|5077.59|5077.59|5098.15|5098.15|5031.75|5031.75|0
1439420400000|2015-08-12 23:00:00|5130.13|5130.13|5194.31|5194.31|5220.05|5220.05|5117.96|5117.96|0
1439506800000|2015-08-13 23:00:00|5226.92|5226.92|5185.72|5185.72|5236.87|5236.87|5149.58|5149.58|0
1439766000000|2015-08-16 23:00:00|5216.45|5216.45|5221.5|5221.5|5238.71|5238.71|5171.68|5171.68|0
1439852400000|2015-08-17 23:00:00|5216.21|5216.21|5218.62|5218.62|5256.2|5256.2|5194.73|5194.73|0
1439938800000|2015-08-18 23:00:00|5179.16|5179.16|5127.11|5127.11|5187.86|5187.86|5126.29|5126.29|0
1440025200000|2015-08-19 23:00:00|5095.07|5095.07|5076.01|5076.01|5153.47|5153.47|5064.55|5064.55|0
1440111600000|2015-08-20 23:00:00|4994.17|4994.17|4877.76|4877.76|5054.45|5054.45|4875.69|4875.69|0
1440370800000|2015-08-23 23:00:00|4735.01|4735.01|4687.99|4687.99|4750.66|4750.66|4508.08|4508.08|0
1440457200000|2015-08-24 23:00:00|4711.32|4711.32|4845.15|4845.15|4881.3|4881.3|4693.3|4693.3|0
1440543600000|2015-08-25 23:00:00|4739.71|4739.71|4841.29|4841.29|4912.09|4912.09|4739.71|4739.71|0
1440630000000|2015-08-26 23:00:00|5020.76|5020.76|5046.1|5046.1|5058.86|5058.86|4976.94|4976.94|0
1440716400000|2015-08-27 23:00:00|5073.8|5073.8|5123.46|5123.46|5133.8|5133.8|5028.96|5028.96|0
1441062000000|2015-08-31 23:00:00|5107.5|5107.5|5037.45|5037.45|5111.43|5111.43|4982.86|4982.86|0
1441148400000|2015-09-01 23:00:00|5065.48|5065.48|4992.62|4992.62|5071.07|5071.07|4985.78|4985.78|0
1441234800000|2015-09-02 23:00:00|5036.16|5036.16|5024.97|5024.97|5057.33|5057.33|5009.25|5009.25|0
1441321200000|2015-09-03 23:00:00|4944.75|4944.75|4974.67|4974.67|4980.72|4980.72|4925.36|4925.36|0
1441580400000|2015-09-06 23:00:00|5012.05|5012.05|5021.39|5021.39|5022.94|5022.94|4981.62|4981.62|0
1441666800000|2015-09-07 23:00:00|5076.68|5076.68|5111.86|5111.86|5126.14|5126.14|5064.59|5064.59|0
1441753200000|2015-09-08 23:00:00|5232.17|5232.17|5176.49|5176.49|5260.77|5260.77|5149.88|5149.88|0
1441839600000|2015-09-09 23:00:00|5094.01|5094.01|5129.74|5129.74|5171.55|5171.55|5094.01|5094.01|0
1441926000000|2015-09-10 23:00:00|5124.29|5124.29|5112.23|5112.23|5133.35|5133.35|5081.34|5081.34|0
1442185200000|2015-09-13 23:00:00|5112.2|5112.2|5061.25|5061.25|5136.85|5136.85|5058.84|5058.84|0
1442271600000|2015-09-14 23:00:00|5061.51|5061.51|5094.97|5094.97|5101.92|5101.92|5014.69|5014.69|0
1442358000000|2015-09-15 23:00:00|5148.8|5148.8|5089.96|5089.96|5148.8|5148.8|5055.26|5055.26|0
1442444400000|2015-09-16 23:00:00|5078.29|5078.29|5069.17|5069.17|5080.36|5080.36|5031.97|5031.97|0
1442530800000|2015-09-17 23:00:00|5036.5|5036.5|4975.48|4975.48|5036.5|5036.5|4964.52|4964.52|0
1442790000000|2015-09-20 23:00:00|4990.6|4990.6|4965.14|4965.14|5017.53|5017.53|4963.98|4963.98|0
1442876400000|2015-09-21 23:00:00|4970.64|4970.64|4823.9|4823.9|4972.06|4972.06|4822.78|4822.78|0
1442962800000|2015-09-22 23:00:00|4772.6|4772.6|4888.97|4888.97|4919.52|4919.52|4759.32|4759.32|0
1443049200000|2015-09-23 23:00:00|4881.25|4881.25|4714.57|4714.57|4887.44|4887.44|4711.17|4711.17|0
1443135600000|2015-09-24 23:00:00|4806.66|4806.66|4875.99|4875.99|4909.73|4909.73|4805.79|4805.79|0
1443394800000|2015-09-27 23:00:00|4847.32|4847.32|4744.02|4744.02|4847.32|4847.32|4737.62|4737.62|0
1443481200000|2015-09-28 23:00:00|4579.85|4579.85|4604.97|4604.97|4702.85|4702.85|4579.85|4579.85|0
1443567600000|2015-09-29 23:00:00|4678.09|4678.09|4672.05|4672.05|4696.74|4696.74|4639.67|4639.67|0
1443654000000|2015-09-30 23:00:00|4737.39|4737.39|4654.53|4654.53|4738.59|4738.59|4611|4611|0
1443740400000|2015-10-01 23:00:00|4689.83|4689.83|4618.02|4618.02|4713.19|4713.19|4563.37|4563.37|0
1443999600000|2015-10-04 23:00:00|4708.29|4708.29|4751.98|4751.98|4776.27|4776.27|4699.49|4699.49|0
1444086000000|2015-10-05 23:00:00|4743.36|4743.36|4779.98|4779.98|4812.77|4812.77|4718.82|4718.82|0
1444172400000|2015-10-06 23:00:00|4764.97|4764.97|4747.54|4747.54|4832.19|4832.19|4732.49|4732.49|0
1444258800000|2015-10-07 23:00:00|4779.81|4779.81|4755.16|4755.16|4782.78|4782.78|4729.75|4729.75|0
1444345200000|2015-10-08 23:00:00|4773.77|4773.77|4758.45|4758.45|4799.89|4799.89|4749.95|4749.95|0
1444604400000|2015-10-11 23:00:00|4737.87|4737.87|4750.79|4750.79|4771.18|4771.18|4730.59|4730.59|0
1444690800000|2015-10-12 23:00:00|4715.94|4715.94|4793.85|4793.85|4814.93|4814.93|4704.3|4704.3|0
1444777200000|2015-10-13 23:00:00|4743.83|4743.83|4692.87|4692.87|4743.83|4743.83|4676.33|4676.33|0
1444863600000|2015-10-14 23:00:00|4694.14|4694.14|4743.59|4743.59|4756.32|4756.32|4686.51|4686.51|0
1444950000000|2015-10-15 23:00:00|4765.37|4765.37|4696.61|4696.61|4781.24|4781.24|4677.53|4677.53|0
1445209200000|2015-10-18 23:00:00|4676.68|4676.68|4646.08|4646.08|4719.47|4719.47|4627|4627|0
1445295600000|2015-10-19 23:00:00|4636.78|4636.78|4649.12|4649.12|4669.18|4669.18|4581.02|4581.02|0
1445382000000|2015-10-20 23:00:00|4674.94|4674.94|4781.2|4781.2|4804.28|4804.28|4658.46|4658.46|0
1445468400000|2015-10-21 23:00:00|4750.16|4750.16|4775.17|4775.17|4779.27|4779.27|4694.31|4694.31|0
1445554800000|2015-10-22 23:00:00|4865.35|4865.35|4879.25|4879.25|4916.76|4916.76|4861.22|4861.22|0
1445817600000|2015-10-26 00:00:00|4862.77|4862.77|4806.13|4806.13|4869.06|4869.06|4802.56|4802.56|0
1445904000000|2015-10-27 00:00:00|4796.63|4796.63|4700.08|4700.08|4799.39|4799.39|4700.08|4700.08|0
1445990400000|2015-10-28 00:00:00|4711.52|4711.52|4795.28|4795.28|4799.1|4799.1|4705.74|4705.74|0
1446076800000|2015-10-29 00:00:00|4759.21|4759.21|4708.21|4708.21|4759.21|4759.21|4699.34|4699.34|0
1446163200000|2015-10-30 00:00:00|4719.31|4719.31|4729.15|4729.15|4757.69|4757.69|4710.33|4710.33|0
1446422400000|2015-11-02 00:00:00|4734.16|4734.16|4815.09|4815.09|4818.2|4818.2|4729.95|4729.95|0
1446508800000|2015-11-03 00:00:00|4814.58|4814.58|4787.82|4787.82|4835.26|4835.26|4763.02|4763.02|0
1446595200000|2015-11-04 00:00:00|4801.29|4801.29|4786.38|4786.38|4814.91|4814.91|4759.61|4759.61|0
1446681600000|2015-11-05 00:00:00|4679.43|4679.43|4776.38|4776.38|4807.24|4807.24|4672.75|4672.75|0
1446768000000|2015-11-06 00:00:00|4884.75|4884.75|4933.98|4933.98|4982.96|4982.96|4880.63|4880.63|0
1447027200000|2015-11-09 00:00:00|4965.73|4965.73|4830.15|4830.15|4969.39|4969.39|4826.02|4826.02|0
1447113600000|2015-11-10 00:00:00|4822.26|4822.26|4745.66|4745.66|4822.26|4822.26|4701.36|4701.36|0
1447200000000|2015-11-11 00:00:00|4775.24|4775.24|4757.8|4757.8|4801.33|4801.33|4748.67|4748.67|0
1447286400000|2015-11-12 00:00:00|4746.41|4746.41|4672.3|4672.3|4776.04|4776.04|4666.4|4666.4|0
1447372800000|2015-11-13 00:00:00|4644.09|4644.09|4698.02|4698.02|4713.57|4713.57|4643.74|4643.74|0
1447632000000|2015-11-16 00:00:00|4675.32|4675.32|4715.87|4715.87|4749.02|4749.02|4667.06|4667.06|0
1447718400000|2015-11-17 00:00:00|4792.68|4792.68|4751.29|4751.29|4828.15|4828.15|4743.54|4743.54|0
1447804800000|2015-11-18 00:00:00|4727.18|4727.18|4729.8|4729.8|4750.07|4750.07|4690.92|4690.92|0
1447891200000|2015-11-19 00:00:00|4847.79|4847.79|4921.97|4921.97|4959.86|4959.86|4836.93|4836.93|0
1447977600000|2015-11-20 00:00:00|4911.93|4911.93|4971.4|4971.4|5002|5002|4909.5|4909.5|0
1448236800000|2015-11-23 00:00:00|4955.97|4955.97|4995.18|4995.18|5006.48|5006.48|4928.96|4928.96|0
1448323200000|2015-11-24 00:00:00|4973.63|4973.63|4948.62|4948.62|4973.63|4973.63|4917.96|4917.96|0
1448409600000|2015-11-25 00:00:00|4985.53|4985.53|4999.67|4999.67|5024.23|5024.23|4972.13|4972.13|0
1448496000000|2015-11-26 00:00:00|5060.28|5060.28|5096.54|5096.54|5103.8|5103.8|5043.3|5043.3|0
1448582400000|2015-11-27 00:00:00|5058.49|5058.49|5112.02|5112.02|5159.86|5159.86|5058.26|5058.26|0
1448841600000|2015-11-30 00:00:00|5108.14|5108.14|5107.84|5107.84|5149.41|5149.41|5093.72|5093.72|0
1448928000000|2015-12-01 00:00:00|5122.39|5122.39|5147.82|5147.82|5155.51|5155.51|5106.11|5106.11|0
1449014400000|2015-12-02 00:00:00|5171.58|5171.58|5169.19|5169.19|5213.77|5213.77|5164.95|5164.95|0
1449100800000|2015-12-03 00:00:00|5165.05|5165.05|5106.13|5106.13|5209.05|5209.05|5088.27|5088.27|0
1449187200000|2015-12-04 00:00:00|5101.22|5101.22|5122.87|5122.87|5152.88|5152.88|5061.88|5061.88|0
1449446400000|2015-12-07 00:00:00|5145.7|5145.7|5160.74|5160.74|5173.38|5173.38|5134.02|5134.02|0
1449532800000|2015-12-08 00:00:00|5134.61|5134.61|5093.16|5093.16|5155.07|5155.07|5079.37|5079.37|0
1449619200000|2015-12-09 00:00:00|5146.45|5146.45|5090.8|5090.8|5146.45|5146.45|5057.66|5057.66|0
1449705600000|2015-12-10 00:00:00|5064.83|5064.83|5041.28|5041.28|5086.19|5086.19|5041.28|5041.28|0
1449792000000|2015-12-11 00:00:00|5035.86|5035.86|4969.6|4969.6|5039.92|5039.92|4969.13|4969.13|0
1450051200000|2015-12-14 00:00:00|4981.5|4981.5|4940.9|4940.9|5007.69|5007.69|4936.01|4936.01|0
1450137600000|2015-12-15 00:00:00|4977.81|4977.81|4965.15|4965.15|5000.15|5000.15|4954.79|4954.79|0
1450224000000|2015-12-16 00:00:00|4945.82|4945.82|4958.21|4958.21|4982.47|4982.47|4945.09|4945.09|0
1450310400000|2015-12-17 00:00:00|5049.02|5049.02|5061.42|5061.42|5074.17|5074.17|5018.66|5018.66|0
1450396800000|2015-12-18 00:00:00|5040.29|5040.29|5029.54|5029.54|5050.52|5050.52|4995.94|4995.94|0
1450656000000|2015-12-21 00:00:00|5021|5021|5035.9|5035.9|5108.14|5108.14|5018.98|5018.98|0
1450742400000|2015-12-22 00:00:00|5054.21|5054.21|5053.73|5053.73|5083.19|5083.19|5019.02|5019.02|0
1450828800000|2015-12-23 00:00:00|5092.38|5092.38|5106.17|5106.17|5124.14|5124.14|5075.77|5075.77|0
1450915200000|2015-12-24 00:00:00|5121.4|5121.4|5120.5|5120.5|5140.55|5140.55|5113.38|5113.38|0
1451347200000|2015-12-29 00:00:00|5132.03|5132.03|5174.21|5174.21|5209.87|5209.87|5132.03|5132.03|0
1451433600000|2015-12-30 00:00:00|5185.95|5185.95|5179.55|5179.55|5205.27|5205.27|5167.91|5167.91|0
1451520000000|2015-12-31 00:00:00|5180.42|5180.42|5161|5161|5186.01|5186.01|5155.52|5155.52|0
1451865600000|2016-01-04 00:00:00|5097.42|5097.42|5035.67|5035.67|5111.87|5111.87|5021.22|5021.22|0
1451952000000|2016-01-05 00:00:00|5104.55|5104.55|5074.84|5074.84|5110.62|5110.62|5058.08|5058.08|0
1452038400000|2016-01-06 00:00:00|5052.74|5052.74|5011.48|5011.48|5052.91|5052.91|4968.13|4968.13|0
1452124800000|2016-01-07 00:00:00|4941.59|4941.59|4926.64|4926.64|4954.44|4954.44|4885.52|4885.52|0
1452211200000|2016-01-08 00:00:00|4927.96|4927.96|4895.09|4895.09|4975.76|4975.76|4894.83|4894.83|0
1452470400000|2016-01-11 00:00:00|4866.66|4866.66|4889.5|4889.5|4915.06|4915.06|4859.3|4859.3|0
1452556800000|2016-01-12 00:00:00|4889.37|4889.37|4923.97|4923.97|4982.01|4982.01|4882.02|4882.02|0
1452643200000|2016-01-13 00:00:00|4973.7|4973.7|4925.37|4925.37|5002.77|5002.77|4918.27|4918.27|0
1452729600000|2016-01-14 00:00:00|4854.07|4854.07|4849.54|4849.54|4866.37|4866.37|4801.3|4801.3|0
1452816000000|2016-01-15 00:00:00|4850.19|4850.19|4719.36|4719.36|4861.59|4861.59|4717.74|4717.74|0
1453075200000|2016-01-18 00:00:00|4778.83|4778.83|4627.55|4627.55|4788.72|4788.72|4627.45|4627.45|0
1453161600000|2016-01-19 00:00:00|4711.92|4711.92|4765.96|4765.96|4777.37|4777.37|4678.51|4678.51|0
1453248000000|2016-01-20 00:00:00|4676.7|4676.7|4592.42|4592.42|4676.73|4676.73|4559.18|4559.18|0
1453334400000|2016-01-21 00:00:00|4660.16|4660.16|4684.39|4684.39|4700.06|4700.06|4590.44|4590.44|0
1453420800000|2016-01-22 00:00:00|4734.74|4734.74|4819.7|4819.7|4840.65|4840.65|4729.18|4729.18|0
1453680000000|2016-01-25 00:00:00|4809.91|4809.91|4818.38|4818.38|4856.52|4856.52|4779.24|4779.24|0
1453766400000|2016-01-26 00:00:00|4721.29|4721.29|4790.7|4790.7|4814.88|4814.88|4717.47|4717.47|0
1453852800000|2016-01-27 00:00:00|4800.57|4800.57|4851.56|4851.56|4851.56|4851.56|4765.78|4765.78|0
1453939200000|2016-01-28 00:00:00|4841.02|4841.02|4730.43|4730.43|4860.34|4860.34|4710.18|4710.18|0
1454025600000|2016-01-29 00:00:00|4747.19|4747.19|4865.52|4865.52|4870.17|4870.17|4731.54|4731.54|0
1454284800000|2016-02-01 00:00:00|4872.33|4872.33|4869.69|4869.69|4891.84|4891.84|4819.81|4819.81|0
1454371200000|2016-02-02 00:00:00|4860.48|4860.48|4739.07|4739.07|4866.95|4866.95|4703.24|4703.24|0
1454457600000|2016-02-03 00:00:00|4692.6|4692.6|4614.9|4614.9|4743.81|4743.81|4594.09|4594.09|0
1454544000000|2016-02-04 00:00:00|4627.45|4627.45|4685.44|4685.44|4712.12|4712.12|4565.01|4565.01|0
1454630400000|2016-02-05 00:00:00|4734.48|4734.48|4667.39|4667.39|4768.79|4768.79|4664.96|4664.96|0
1454889600000|2016-02-08 00:00:00|4633.3|4633.3|4357.45|4357.45|4647.37|4647.37|4339.65|4339.65|0
1454976000000|2016-02-09 00:00:00|4300.04|4300.04|4339.85|4339.85|4359.44|4359.44|4234.09|4234.09|0
1455062400000|2016-02-10 00:00:00|4357.46|4357.46|4495.11|4495.11|4523.42|4523.42|4330.64|4330.64|0
1455148800000|2016-02-11 00:00:00|4421.16|4421.16|4376.9|4376.9|4467.9|4467.9|4358.68|4358.68|0
1455235200000|2016-02-12 00:00:00|4410.65|4410.65|4434.74|4434.74|4436.7|4436.7|4358.78|4358.78|0
1455494400000|2016-02-15 00:00:00|4513.09|4513.09|4532.47|4532.47|4581.45|4581.45|4513.09|4513.09|0
1455580800000|2016-02-16 00:00:00|4574.93|4574.93|4544.88|4544.88|4592.33|4592.33|4525.21|4525.21|0
1455667200000|2016-02-17 00:00:00|4566.5|4566.5|4699.33|4699.33|4701.6|4701.6|4558.66|4558.66|0
1455753600000|2016-02-18 00:00:00|4705.22|4705.22|4718.62|4718.62|4722.91|4722.91|4655.57|4655.57|0
1455840000000|2016-02-19 00:00:00|4729.23|4729.23|4673.72|4673.72|4729.23|4729.23|4638.57|4638.57|0
1456099200000|2016-02-22 00:00:00|4772.99|4772.99|4755.38|4755.38|4786.98|4786.98|4738.07|4738.07|0
1456185600000|2016-02-23 00:00:00|4724.17|4724.17|4721.44|4721.44|4778.5|4778.5|4713.35|4713.35|0
1456272000000|2016-02-24 00:00:00|4717.44|4717.44|4661.15|4661.15|4724.17|4724.17|4629.71|4629.71|0
1456358400000|2016-02-25 00:00:00|4740.33|4740.33|4730.08|4730.08|4765.88|4765.88|4708.87|4708.87|0
1456444800000|2016-02-26 00:00:00|4767.9|4767.9|4768.25|4768.25|4793.42|4793.42|4732.6|4732.6|0
1456704000000|2016-02-29 00:00:00|4766.17|4766.17|4842.24|4842.24|4847.98|4847.98|4732.35|4732.35|0
1456790400000|2016-03-01 00:00:00|4866.46|4866.46|4891.73|4891.73|4906.21|4906.21|4836.59|4836.59|0
1456876800000|2016-03-02 00:00:00|4956.21|4956.21|4859.27|4859.27|4961.49|4961.49|4830.5|4830.5|0
1456963200000|2016-03-03 00:00:00|4992.43|4992.43|5014.92|5014.92|5041.76|5041.76|4966.34|4966.34|0
1457049600000|2016-03-04 00:00:00|5038.67|5038.67|5001.97|5001.97|5057.16|5057.16|5000.67|5000.67|0
1457308800000|2016-03-07 00:00:00|4990.06|4990.06|4955.45|4955.45|4999.73|4999.73|4924.18|4924.18|0
1457395200000|2016-03-08 00:00:00|4944.15|4944.15|4985.07|4985.07|4994.31|4994.31|4898.81|4898.81|0
1457481600000|2016-03-09 00:00:00|5002.16|5002.16|4995.14|4995.14|5027.94|5027.94|4943.93|4943.93|0
1457568000000|2016-03-10 00:00:00|4916.23|4916.23|4874.1|4874.1|4990.92|4990.92|4871.23|4871.23|0
1457654400000|2016-03-11 00:00:00|4967.03|4967.03|5053.39|5053.39|5054.23|5054.23|4939.32|4939.32|0
1457913600000|2016-03-14 00:00:00|5095.27|5095.27|5086.72|5086.72|5147.92|5147.92|5080.73|5080.73|0
1458000000000|2016-03-15 00:00:00|5070.4|5070.4|5036.37|5036.37|5103.96|5103.96|5031.49|5031.49|0
1458086400000|2016-03-16 00:00:00|5062.49|5062.49|5027.93|5027.93|5063.95|5063.95|5008.53|5008.53|0
1458172800000|2016-03-17 00:00:00|5049.4|5049.4|5043|5043|5064.71|5064.71|4952.4|4952.4|0
1458259200000|2016-03-18 00:00:00|5046.28|5046.28|5074.04|5074.04|5088.03|5088.03|5044.53|5044.53|0
1458518400000|2016-03-21 00:00:00|5050.27|5050.27|5040.43|5040.43|5081.22|5081.22|5026.95|5026.95|0
1458604800000|2016-03-22 00:00:00|5030.37|5030.37|5077.23|5077.23|5082.01|5082.01|4989.04|4989.04|0
1458691200000|2016-03-23 00:00:00|5073.15|5073.15|5057.16|5057.16|5097.2|5097.2|5055.25|5055.25|0
1458777600000|2016-03-24 00:00:00|5038.51|5038.51|5069.2|5069.2|5092.18|5092.18|5031.23|5031.23|0
1459206000000|2016-03-28 23:00:00|5105.64|5105.64|5119.02|5119.02|5132.02|5132.02|5081.54|5081.54|0
1459292400000|2016-03-29 23:00:00|5149.88|5149.88|5165.82|5165.82|5189.26|5189.26|5143.85|5143.85|0
1459378800000|2016-03-30 23:00:00|5151.96|5151.96|5107.2|5107.2|5158.39|5158.39|5105.16|5105.16|0
1459465200000|2016-03-31 23:00:00|5061.98|5061.98|5145.29|5145.29|5156.54|5156.54|5056.46|5056.46|0
1459724400000|2016-04-03 23:00:00|5119.37|5119.37|5114.46|5114.46|5156.87|5156.87|5098.22|5098.22|0
1459810800000|2016-04-04 23:00:00|5067.87|5067.87|5036.97|5036.97|5070.26|5070.26|5029.48|5029.48|0
1459897200000|2016-04-05 23:00:00|5083.49|5083.49|5107.8|5107.8|5144.93|5144.93|5081.36|5081.36|0
1459983600000|2016-04-06 23:00:00|5147.48|5147.48|5094.3|5094.3|5165.38|5165.38|5088.96|5088.96|0
1460070000000|2016-04-07 23:00:00|5115.59|5115.59|5180.58|5180.58|5197.78|5197.78|5108.89|5108.89|0
1460329200000|2016-04-10 23:00:00|5151.15|5151.15|5177.93|5177.93|5200.85|5200.85|5149.29|5149.29|0
1460415600000|2016-04-11 23:00:00|5153.31|5153.31|5161.83|5161.83|5176.99|5176.99|5142.24|5142.24|0
1460502000000|2016-04-12 23:00:00|5178.76|5178.76|5227.14|5227.14|5253.32|5253.32|5171.33|5171.33|0
1460588400000|2016-04-13 23:00:00|5242.92|5242.92|5226.9|5226.9|5254.54|5254.54|5185.72|5185.72|0
1460674800000|2016-04-14 23:00:00|5205.64|5205.64|5180.59|5180.59|5215.37|5215.37|5133.03|5133.03|0
1460934000000|2016-04-17 23:00:00|5146.14|5146.14|5167.21|5167.21|5186.47|5186.47|5143.03|5143.03|0
1461020400000|2016-04-18 23:00:00|5155.93|5155.93|5163.53|5163.53|5186.98|5186.98|5134.23|5134.23|0
1461106800000|2016-04-19 23:00:00|5130.92|5130.92|5126.77|5126.77|5135.58|5135.58|5098.5|5098.5|0
1461193200000|2016-04-20 23:00:00|5134.84|5134.84|5103.72|5103.72|5136.8|5136.8|5071.49|5071.49|0
1461279600000|2016-04-21 23:00:00|5068.6|5068.6|5040.59|5040.59|5116.93|5116.93|5031.1|5031.1|0
1461538800000|2016-04-24 23:00:00|5097.69|5097.69|5069.62|5069.62|5105.84|5105.84|5050.09|5050.09|0
1461625200000|2016-04-25 23:00:00|5063.15|5063.15|5133.92|5133.92|5133.92|5133.92|5056.74|5056.74|0
1461711600000|2016-04-26 23:00:00|5193.98|5193.98|5219.34|5219.34|5225.09|5225.09|5123.67|5123.67|0
1461798000000|2016-04-27 23:00:00|5187.78|5187.78|5182.97|5182.97|5202.45|5202.45|5129.32|5129.32|0
1461884400000|2016-04-28 23:00:00|5128.89|5128.89|5088.1|5088.1|5150.84|5150.84|5081.32|5081.32|0
1462230000000|2016-05-02 23:00:00|5068.89|5068.89|5029.12|5029.12|5071.78|5071.78|5025.85|5025.85|0
1462316400000|2016-05-03 23:00:00|5033.24|5033.24|5001.15|5001.15|5068.42|5068.42|4986.51|4986.51|0
1462402800000|2016-05-04 23:00:00|5003.04|5003.04|4994.27|4994.27|5010.33|5010.33|4966.12|4966.12|0
1462489200000|2016-05-05 23:00:00|4989.6|4989.6|5038.31|5038.31|5041.04|5041.04|4984.48|4984.48|0
1462748400000|2016-05-08 23:00:00|5057.77|5057.77|5098.04|5098.04|5111|5111|5057.18|5057.18|0
1462834800000|2016-05-09 23:00:00|5140.35|5140.35|5139.74|5139.74|5163.93|5163.93|5106.53|5106.53|0
1462921200000|2016-05-10 23:00:00|5142.35|5142.35|5138.04|5138.04|5152.84|5152.84|5115.71|5115.71|0
1463007600000|2016-05-11 23:00:00|5102.03|5102.03|5140.67|5140.67|5181.24|5181.24|5091.47|5091.47|0
1463094000000|2016-05-12 23:00:00|5147.38|5147.38|5163.45|5163.45|5163.45|5163.45|5100.39|5100.39|0
1463353200000|2016-05-15 23:00:00|5144.76|5144.76|5183.77|5183.77|5184.04|5184.04|5135.77|5135.77|0
1463439600000|2016-05-16 23:00:00|5201.84|5201.84|5183.35|5183.35|5230.77|5230.77|5176.14|5176.14|0
1463526000000|2016-05-17 23:00:00|5139.81|5139.81|5131.88|5131.88|5166.43|5166.43|5110.13|5110.13|0
1463612400000|2016-05-18 23:00:00|5100.3|5100.3|5115.02|5115.02|5125.12|5125.12|5052.76|5052.76|0
1463698800000|2016-05-19 23:00:00|5158.49|5158.49|5212.46|5212.46|5225.66|5225.66|5154.56|5154.56|0
1463958000000|2016-05-22 23:00:00|5206.35|5206.35|5233.53|5233.53|5257.92|5257.92|5200.21|5200.21|0
1464044400000|2016-05-23 23:00:00|5206.29|5206.29|5258.82|5258.82|5263.14|5263.14|5200.34|5200.34|0
1464130800000|2016-05-24 23:00:00|5329.15|5329.15|5319.84|5319.84|5350.37|5350.37|5290.53|5290.53|0
1464217200000|2016-05-25 23:00:00|5306.65|5306.65|5275.03|5275.03|5306.65|5306.65|5265.67|5265.67|0
1464303600000|2016-05-26 23:00:00|5272|5272|5323.75|5323.75|5327.18|5327.18|5267.7|5267.7|0
1464649200000|2016-05-30 23:00:00|5320.04|5320.04|5313.31|5313.31|5348.25|5348.25|5310.24|5310.24|0
1464735600000|2016-05-31 23:00:00|5258.92|5258.92|5292.59|5292.59|5312.09|5312.09|5233.99|5233.99|0
1464822000000|2016-06-01 23:00:00|5283.47|5283.47|5284.26|5284.26|5293.07|5293.07|5259.53|5259.53|0
1464908400000|2016-06-02 23:00:00|5310.81|5310.81|5227.91|5227.91|5328.32|5328.32|5213.51|5213.51|0
1465167600000|2016-06-05 23:00:00|5270.7|5270.7|5286.35|5286.35|5304.84|5304.84|5232.59|5232.59|0
1465254000000|2016-06-06 23:00:00|5336.26|5336.26|5330.17|5330.17|5357.04|5357.04|5309.35|5309.35|0
1465340400000|2016-06-07 23:00:00|5324.01|5324.01|5405.25|5405.25|5412.37|5412.37|5316.86|5316.86|0
1465426800000|2016-06-08 23:00:00|5386.59|5386.59|5315.3|5315.3|5395.93|5395.93|5313.61|5313.61|0
1465513200000|2016-06-09 23:00:00|5274.84|5274.84|5210.95|5210.95|5276.88|5276.88|5176.24|5176.24|0
1465772400000|2016-06-12 23:00:00|5146.87|5146.87|5122.41|5122.41|5186.69|5186.69|5112.54|5112.54|0
1465858800000|2016-06-13 23:00:00|5089.48|5089.48|5060.01|5060.01|5096.36|5096.36|5058.71|5058.71|0
1465945200000|2016-06-14 23:00:00|5126.64|5126.64|5091.25|5091.25|5126.64|5126.64|5064.56|5064.56|0
1466031600000|2016-06-15 23:00:00|5055.31|5055.31|5013.78|5013.78|5066.77|5066.77|4981.06|4981.06|0
1466118000000|2016-06-16 23:00:00|5068.84|5068.84|5073.79|5073.79|5093.3|5093.3|5046.98|5046.98|0
1466377200000|2016-06-19 23:00:00|5153.56|5153.56|5242.16|5242.16|5262.75|5262.75|5147.83|5147.83|0
1466463600000|2016-06-20 23:00:00|5210.67|5210.67|5218.65|5218.65|5223.38|5223.38|5176.6|5176.6|0
1466550000000|2016-06-21 23:00:00|5230.41|5230.41|5243.75|5243.75|5279.81|5279.81|5214.35|5214.35|0
1466636400000|2016-06-22 23:00:00|5287.83|5287.83|5365.13|5365.13|5371.98|5371.98|5282.1|5282.1|0
1466722800000|2016-06-23 23:00:00|4942.45|4942.45|5201.46|5201.46|5223.4|5223.4|4446.27|4446.27|0
1466982000000|2016-06-26 23:00:00|5112.76|5112.76|4771.88|4771.88|5127.53|5127.53|4761.94|4761.94|0
1467068400000|2016-06-27 23:00:00|4903.17|4903.17|4993.77|4993.77|5027.87|5027.87|4867.56|4867.56|0
1467154800000|2016-06-28 23:00:00|5071.57|5071.57|5179.83|5179.83|5180.36|5180.36|5009.55|5009.55|0
1467241200000|2016-06-29 23:00:00|5162.72|5162.72|5295.05|5295.05|5305.42|5305.42|5149.89|5149.89|0
1467327600000|2016-06-30 23:00:00|5365.85|5365.85|5362.76|5362.76|5379.36|5379.36|5299.43|5299.43|0
1467586800000|2016-07-03 23:00:00|5354.9|5354.9|5247.25|5247.25|5359.28|5359.28|5236.86|5236.86|0
1467673200000|2016-07-04 23:00:00|5219.39|5219.39|5119.39|5119.39|5237.14|5237.14|5104.28|5104.28|0
1467759600000|2016-07-05 23:00:00|5110.98|5110.98|5058.64|5058.64|5134.09|5134.09|4992.54|4992.54|0
1467846000000|2016-07-06 23:00:00|5137.7|5137.7|5094.53|5094.53|5172.73|5172.73|5091.35|5091.35|0
1467932400000|2016-07-07 23:00:00|5108.19|5108.19|5204.78|5204.78|5213.93|5213.93|5069.94|5069.94|0
1468191600000|2016-07-10 23:00:00|5255.36|5255.36|5360.25|5360.25|5371.92|5371.92|5244.69|5244.69|0
1468278000000|2016-07-11 23:00:00|5372.22|5372.22|5352.55|5352.55|5387.88|5387.88|5344.27|5344.27|0
1468364400000|2016-07-12 23:00:00|5347.34|5347.34|5448.95|5448.95|5474.11|5474.11|5343.88|5343.88|0
1468450800000|2016-07-13 23:00:00|5389.2|5389.2|5386.09|5386.09|5467.09|5467.09|5359.6|5359.6|0
1468537200000|2016-07-14 23:00:00|5375.64|5375.64|5356.05|5356.05|5408.03|5408.03|5295.49|5295.49|0
1468796400000|2016-07-17 23:00:00|5390.9|5390.9|5382.86|5382.86|5403.75|5403.75|5351.31|5351.31|0
1468882800000|2016-07-18 23:00:00|5387.11|5387.11|5401.55|5401.55|5418.35|5418.35|5350.33|5350.33|0
1468969200000|2016-07-19 23:00:00|5414.42|5414.42|5418.14|5418.14|5433.57|5433.57|5388.42|5388.42|0
1469055600000|2016-07-20 23:00:00|5376.68|5376.68|5387.02|5387.02|5406.69|5406.69|5344.04|5344.04|0
1469142000000|2016-07-21 23:00:00|5550.39|5550.39|5476.67|5476.67|5573.46|5573.46|5471.89|5471.89|0
1469401200000|2016-07-24 23:00:00|5464.59|5464.59|5480.29|5480.29|5512.49|5512.49|5440.32|5440.32|0
1469487600000|2016-07-25 23:00:00|5482.95|5482.95|5489.07|5489.07|5515.85|5515.85|5457.78|5457.78|0
1469574000000|2016-07-26 23:00:00|5532.09|5532.09|5587.96|5587.96|5612.21|5612.21|5522.91|5522.91|0
1469660400000|2016-07-27 23:00:00|5582.4|5582.4|5572.32|5572.32|5630.95|5630.95|5572.32|5572.32|0
1469746800000|2016-07-28 23:00:00|5563|5563|5619.38|5619.38|5630.39|5630.39|5559.1|5559.1|0
1470006000000|2016-07-31 23:00:00|5635.58|5635.58|5551.18|5551.18|5661.06|5661.06|5532.63|5532.63|0
1470092400000|2016-08-01 23:00:00|5491.86|5491.86|5445.1|5445.1|5492.09|5492.09|5430.65|5430.65|0
1470178800000|2016-08-02 23:00:00|5429.42|5429.42|5423.42|5423.42|5449.57|5449.57|5406.73|5406.73|0
1470265200000|2016-08-03 23:00:00|5440.52|5440.52|5501.84|5501.84|5514.66|5514.66|5394.08|5394.08|0
1470351600000|2016-08-04 23:00:00|5549.91|5549.91|5596.2|5596.2|5617.93|5617.93|5528.33|5528.33|0
1470610800000|2016-08-07 23:00:00|5625.68|5625.68|5672.13|5672.13|5674.44|5674.44|5625.68|5625.68|0
1470697200000|2016-08-08 23:00:00|5693.61|5693.61|5770.49|5770.49|5774.65|5774.65|5670.45|5670.45|0
1470783600000|2016-08-09 23:00:00|5752.97|5752.97|5800.59|5800.59|5807.2|5807.2|5745.81|5745.81|0
1470870000000|2016-08-10 23:00:00|5803.24|5803.24|5882.24|5882.24|5883.15|5883.15|5791.12|5791.12|0
1470956400000|2016-08-11 23:00:00|5885.64|5885.64|5973.46|5973.46|5974.4|5974.4|5861.71|5861.71|0
1471215600000|2016-08-14 23:00:00|5962.19|5962.19|6036.96|6036.96|6050.16|6050.16|5949.54|5949.54|0
1471302000000|2016-08-15 23:00:00|6015.12|6015.12|6100.67|6100.67|6106.55|6106.55|5996.36|5996.36|0
1471388400000|2016-08-16 23:00:00|6133.84|6133.84|6145.31|6145.31|6347.31|6347.31|6126.29|6126.29|0
1471474800000|2016-08-17 23:00:00|6189.81|6189.81|6150.65|6150.65|6201.37|6201.37|6073.2|6073.2|0
1471561200000|2016-08-18 23:00:00|6131.19|6131.19|6108.15|6108.15|6144.1|6144.1|6100.94|6100.94|0
1471820400000|2016-08-21 23:00:00|6098.75|6098.75|6105.36|6105.36|6141.87|6141.87|6062.56|6062.56|0
1471906800000|2016-08-22 23:00:00|6130.35|6130.35|6139.5|6139.5|6165.12|6165.12|6107.76|6107.76|0
1471993200000|2016-08-23 23:00:00|6125.58|6125.58|6113.96|6113.96|6141.2|6141.2|6072.95|6072.95|0
1472079600000|2016-08-24 23:00:00|6270.71|6270.71|6243.92|6243.92|6324.26|6324.26|6199.15|6199.15|0
1472166000000|2016-08-25 23:00:00|6178.47|6178.47|6259.64|6259.64|6302.3|6302.3|6150.15|6150.15|0
1472511600000|2016-08-29 23:00:00|6345.43|6345.43|6337.47|6337.47|6372.94|6372.94|6326.06|6326.06|0
1472598000000|2016-08-30 23:00:00|6323.4|6323.4|6318.11|6318.11|6372.26|6372.26|6268.74|6268.74|0
1472684400000|2016-08-31 23:00:00|6272.93|6272.93|6235.87|6235.87|6304.23|6304.23|6218|6218|0
1472770800000|2016-09-01 23:00:00|6230.93|6230.93|6292.9|6292.9|6294.7|6294.7|6197.02|6197.02|0
1473030000000|2016-09-04 23:00:00|6266.44|6266.44|6320.02|6320.02|6340.92|6340.92|6234.54|6234.54|0
1473116400000|2016-09-05 23:00:00|6320.41|6320.41|6255.65|6255.65|6326.61|6326.61|6226.58|6226.58|0
1473202800000|2016-09-06 23:00:00|6236.47|6236.47|6283.34|6283.34|6290.23|6290.23|6222.95|6222.95|0
1473289200000|2016-09-07 23:00:00|6243.38|6243.38|6235.51|6235.51|6310.43|6310.43|6227.73|6227.73|0
1473375600000|2016-09-08 23:00:00|6204.38|6204.38|6057.33|6057.33|6206.35|6206.35|6049.3|6049.3|0
1473634800000|2016-09-11 23:00:00|5959.98|5959.98|6028.34|6028.34|6037.75|6037.75|5948.34|5948.34|0
1473721200000|2016-09-12 23:00:00|6098.45|6098.45|6077.23|6077.23|6131.4|6131.4|6052.63|6052.63|0
1473807600000|2016-09-13 23:00:00|6116.47|6116.47|6124.78|6124.78|6170.43|6170.43|6087.46|6087.46|0
1473894000000|2016-09-14 23:00:00|6096.98|6096.98|6157.71|6157.71|6171.81|6171.81|6071.13|6071.13|0
1473980400000|2016-09-15 23:00:00|6187.3|6187.3|6138.29|6138.29|6222.41|6222.41|6113.56|6113.56|0
1474239600000|2016-09-18 23:00:00|6114.81|6114.81|6173.72|6173.72|6194.66|6194.66|6101.33|6101.33|0
1474326000000|2016-09-19 23:00:00|6164.92|6164.92|6183.9|6183.9|6259.38|6259.38|6150.02|6150.02|0
1474412400000|2016-09-20 23:00:00|6212.12|6212.12|6205.41|6205.41|6259.46|6259.46|6179.21|6179.21|0
1474498800000|2016-09-21 23:00:00|6238.82|6238.82|6306.72|6306.72|6349.36|6349.36|6224.74|6224.74|0
1474585200000|2016-09-22 23:00:00|6307.69|6307.69|6361.7|6361.7|6366.03|6366.03|6307.69|6307.69|0
1474844400000|2016-09-25 23:00:00|6306.14|6306.14|6243.78|6243.78|6306.14|6306.14|6243.4|6243.4|0
1474930800000|2016-09-26 23:00:00|6238.44|6238.44|6206.61|6206.61|6254.15|6254.15|6164.45|6164.45|0
1475017200000|2016-09-27 23:00:00|6270.02|6270.02|6289.94|6289.94|6330.25|6330.25|6265.39|6265.39|0
1475103600000|2016-09-28 23:00:00|6254.83|6254.83|6278.64|6278.64|6318.82|6318.82|6246.06|6246.06|0
1475190000000|2016-09-29 23:00:00|6182.84|6182.84|6275.98|6275.98|6292.07|6292.07|6165.26|6165.26|0
1475449200000|2016-10-02 23:00:00|6299.62|6299.62|6341.46|6341.46|6374.18|6374.18|6296.09|6296.09|0
1475535600000|2016-10-03 23:00:00|6431.7|6431.7|6552.6|6552.6|6577.42|6577.42|6430.17|6430.17|0
1475622000000|2016-10-04 23:00:00|6478.46|6478.46|6460.97|6460.97|6484.24|6484.24|6436.42|6436.42|0
1475708400000|2016-10-05 23:00:00|6462.13|6462.13|6453.13|6453.13|6486.93|6486.93|6440.69|6440.69|0
1475794800000|2016-10-06 23:00:00|6475.1|6475.1|6476.13|6476.13|6545.83|6545.83|6449.9|6449.9|0
1476054000000|2016-10-09 23:00:00|6490.01|6490.01|6571.01|6571.01|6574.51|6574.51|6428.5|6428.5|0
1476140400000|2016-10-10 23:00:00|6564.64|6564.64|6516.39|6516.39|6589.78|6589.78|6513.55|6513.55|0
1476226800000|2016-10-11 23:00:00|6493.04|6493.04|6431.88|6431.88|6519.51|6519.51|6425.34|6425.34|0
1476313200000|2016-10-12 23:00:00|6397.66|6397.66|6390.14|6390.14|6418.04|6418.04|6344.46|6344.46|0
1476399600000|2016-10-13 23:00:00|6436.83|6436.83|6476.38|6476.38|6502.1|6502.1|6420.49|6420.49|0
1476658800000|2016-10-16 23:00:00|6428.81|6428.81|6479.68|6479.68|6493.98|6493.98|6400.12|6400.12|0
1476745200000|2016-10-17 23:00:00|6546.86|6546.86|6561.28|6561.28|6608.66|6608.66|6523.13|6523.13|0
1476831600000|2016-10-18 23:00:00|6524.37|6524.37|6521.59|6521.59|6540.47|6540.47|6490.31|6490.31|0
1476918000000|2016-10-19 23:00:00|6462.48|6462.48|6474.77|6474.77|6505.18|6505.18|6420.86|6420.86|0
1477004400000|2016-10-20 23:00:00|6468.21|6468.21|6504.36|6504.36|6540.24|6540.24|6461.75|6461.75|0
1477263600000|2016-10-23 23:00:00|6556.87|6556.87|6553.22|6553.22|6597.01|6597.01|6519.75|6519.75|0
1477350000000|2016-10-24 23:00:00|6554.76|6554.76|6471.19|6471.19|6575.8|6575.8|6459.56|6459.56|0
1477436400000|2016-10-25 23:00:00|6428.18|6428.18|6417.3|6417.3|6430.15|6430.15|6357.69|6357.69|0
1477522800000|2016-10-26 23:00:00|6368.66|6368.66|6385.25|6385.25|6448.78|6448.78|6350.46|6350.46|0
1477609200000|2016-10-27 23:00:00|6313.7|6313.7|6419.14|6419.14|6421.78|6421.78|6282.47|6282.47|0
1477872000000|2016-10-31 00:00:00|6394.44|6394.44|6404.75|6404.75|6427.59|6427.59|6372.01|6372.01|0
1477958400000|2016-11-01 00:00:00|6384.86|6384.86|6290.06|6290.06|6395.14|6395.14|6277.89|6277.89|0
1478044800000|2016-11-02 00:00:00|6288.16|6288.16|6287.09|6287.09|6334.29|6334.29|6252.79|6252.79|0
1478131200000|2016-11-03 00:00:00|6276.04|6276.04|6209.9|6209.9|6304.57|6304.57|6180.94|6180.94|0
1478217600000|2016-11-04 00:00:00|6162.46|6162.46|6180.21|6180.21|6190.65|6190.65|6106.6|6106.6|0
1478476800000|2016-11-07 00:00:00|6230.67|6230.67|6276.61|6276.61|6324.62|6324.62|6230.67|6230.67|0
1478563200000|2016-11-08 00:00:00|6322.88|6322.88|6378.46|6378.46|6390.1|6390.1|6309.55|6309.55|0
1478649600000|2016-11-09 00:00:00|6504.37|6504.37|6771.8|6771.8|6846.96|6846.96|6491.28|6491.28|0
1478736000000|2016-11-10 00:00:00|6827.52|6827.52|6773.19|6773.19|7210.67|7210.67|6733.75|6733.75|0
1478822400000|2016-11-11 00:00:00|6777.44|6777.44|6652.38|6652.38|6815.5|6815.5|6618.68|6618.68|0
1479081600000|2016-11-14 00:00:00|6727.58|6727.58|6768.32|6768.32|6787.09|6787.09|6696.97|6696.97|0
1479168000000|2016-11-15 00:00:00|6809.14|6809.14|6749.27|6749.27|6809.14|6809.14|6710.79|6710.79|0
1479254400000|2016-11-16 00:00:00|6746.72|6746.72|6585.53|6585.53|6748.4|6748.4|6546.61|6546.61|0
1479340800000|2016-11-17 00:00:00|6591.64|6591.64|6647.76|6647.76|6682.35|6682.35|6533.59|6533.59|0
1479427200000|2016-11-18 00:00:00|6615.94|6615.94|6650.93|6650.93|6665.7|6665.7|6600.37|6600.37|0
1479686400000|2016-11-21 00:00:00|6672.77|6672.77|6568.9|6568.9|6687.8|6687.8|6559.22|6559.22|0
1479772800000|2016-11-22 00:00:00|6634.21|6634.21|6542.93|6542.93|6636.68|6636.68|6537.1|6537.1|0
1479859200000|2016-11-23 00:00:00|6579.37|6579.37|6438.19|6438.19|6604.81|6604.81|6419.89|6419.89|0
1479945600000|2016-11-24 00:00:00|6462.96|6462.96|6563.22|6563.22|6587.1|6587.1|6443.54|6443.54|0
1480032000000|2016-11-25 00:00:00|6582.15|6582.15|6575.35|6575.35|6591.61|6591.61|6518.27|6518.27|0
1480291200000|2016-11-28 00:00:00|6545.37|6545.37|6454.01|6454.01|6548.78|6548.78|6453.65|6453.65|0
1480377600000|2016-11-29 00:00:00|6385.27|6385.27|6439.92|6439.92|6455.64|6455.64|6372.64|6372.64|0
1480464000000|2016-11-30 00:00:00|6493.1|6493.1|6471.81|6471.81|6579.76|6579.76|6465.23|6465.23|0
1480550400000|2016-12-01 00:00:00|6407.08|6407.08|6408.81|6408.81|6450.86|6450.86|6360.81|6360.81|0
1480636800000|2016-12-02 00:00:00|6316.98|6316.98|6315.31|6315.31|6349.59|6349.59|6292.29|6292.29|0
1480896000000|2016-12-05 00:00:00|6359.33|6359.33|6365.82|6365.82|6421.82|6421.82|6330.23|6330.23|0
1480982400000|2016-12-06 00:00:00|6333.75|6333.75|6484.17|6484.17|6486.78|6486.78|6305.36|6305.36|0
1481068800000|2016-12-07 00:00:00|6571.81|6571.81|6647.13|6647.13|6647.29|6647.29|6567.89|6567.89|0
1481155200000|2016-12-08 00:00:00|6677.79|6677.79|6628.69|6628.69|6688.14|6688.14|6604.11|6604.11|0
1481241600000|2016-12-09 00:00:00|6636.97|6636.97|6583.5|6583.5|6648.82|6648.82|6577.96|6577.96|0
1481500800000|2016-12-12 00:00:00|6577.26|6577.26|6506|6506|6581.42|6581.42|6484.34|6484.34|0
1481587200000|2016-12-13 00:00:00|6501.87|6501.87|6514.26|6514.26|6564.27|6564.27|6473.79|6473.79|0
1481673600000|2016-12-14 00:00:00|6509.98|6509.98|6490.75|6490.75|6510.63|6510.63|6450.68|6450.68|0
1481760000000|2016-12-15 00:00:00|6504.59|6504.59|6575.49|6575.49|6585.53|6585.53|6495.65|6495.65|0
1481846400000|2016-12-16 00:00:00|6602.99|6602.99|6530.19|6530.19|6667.59|6667.59|6519.23|6519.23|0
1482105600000|2016-12-19 00:00:00|6517.24|6517.24|6555.12|6555.12|6568.03|6568.03|6504.68|6504.68|0
1482192000000|2016-12-20 00:00:00|6547.16|6547.16|6549.57|6549.57|6556.74|6556.74|6488.76|6488.76|0
1482278400000|2016-12-21 00:00:00|6565.31|6565.31|6561.87|6561.87|6565.39|6565.39|6480.14|6480.14|0
1482364800000|2016-12-22 00:00:00|6540.95|6540.95|6568.77|6568.77|6581.33|6581.33|6516.57|6516.57|0
1482451200000|2016-12-23 00:00:00|6563.58|6563.58|6610.11|6610.11|6639.13|6639.13|6562.33|6562.33|0
1482883200000|2016-12-28 00:00:00|6638.35|6638.35|6656.56|6656.56|6691.14|6691.14|6630.72|6630.72|0
1482969600000|2016-12-29 00:00:00|6650.67|6650.67|6711.13|6711.13|6732.7|6732.7|6625.8|6625.8|0
1483056000000|2016-12-30 00:00:00|6703.45|6703.45|6803.47|6803.47|6807.78|6807.78|6678.4|6678.4|0
1483401600000|2017-01-03 00:00:00|6830.27|6830.27|6695.42|6695.42|6858.19|6858.19|6684.85|6684.85|0
1483488000000|2017-01-04 00:00:00|6678.46|6678.46|6666.17|6666.17|6696.9|6696.9|6641.02|6641.02|0
1483574400000|2017-01-05 00:00:00|6611.4|6611.4|6671.4|6671.4|6725.53|6725.53|6605.52|6605.52|0
1483660800000|2017-01-06 00:00:00|6666.34|6666.34|6692.94|6692.94|6722.56|6722.56|6657.54|6657.54|0
1483920000000|2017-01-09 00:00:00|6705.22|6705.22|6724.31|6724.31|6732.65|6732.65|6667.66|6667.66|0
1484006400000|2017-01-10 00:00:00|6759.42|6759.42|6793.58|6793.58|6808.74|6808.74|6745.51|6745.51|0
1484092800000|2017-01-11 00:00:00|6811.02|6811.02|6845.15|6845.15|6874.98|6874.98|6790.05|6790.05|0
1484179200000|2017-01-12 00:00:00|6822.71|6822.71|6821.59|6821.59|6854.46|6854.46|6783.05|6783.05|0
1484265600000|2017-01-13 00:00:00|6853.61|6853.61|6927.71|6927.71|6951.31|6951.31|6848.98|6848.98|0
1484524800000|2017-01-16 00:00:00|6935.5|6935.5|6888.99|6888.99|6936.09|6936.09|6886.59|6886.59|0
1484611200000|2017-01-17 00:00:00|6856.31|6856.31|6757.5|6757.5|6856.31|6856.31|6749.94|6749.94|0
1484697600000|2017-01-18 00:00:00|6740.76|6740.76|6789.01|6789.01|6811.98|6811.98|6721.35|6721.35|0
1484784000000|2017-01-19 00:00:00|6753.96|6753.96|6718.81|6718.81|6780.05|6780.05|6702.68|6702.68|0
1484870400000|2017-01-20 00:00:00|6709.11|6709.11|6806.72|6806.72|6840.51|6840.51|6704.69|6704.69|0
1485129600000|2017-01-23 00:00:00|6784.16|6784.16|6781.02|6781.02|6827.51|6827.51|6767.35|6767.35|0
1485216000000|2017-01-24 00:00:00|6832.58|6832.58|6859.95|6859.95|6889.53|6889.53|6831.01|6831.01|0
1485302400000|2017-01-25 00:00:00|6984.4|6984.4|6952.58|6952.58|7042.12|7042.12|6940.51|6940.51|0
1485388800000|2017-01-26 00:00:00|6936.69|6936.69|6876.51|6876.51|6946.08|6946.08|6858.71|6858.71|0
1485475200000|2017-01-27 00:00:00|6878.28|6878.28|6856.49|6856.49|6925.37|6925.37|6835.39|6835.39|0
1485734400000|2017-01-30 00:00:00|6804.94|6804.94|6740.26|6740.26|6811.97|6811.97|6726.8|6726.8|0
1485820800000|2017-01-31 00:00:00|6753.19|6753.19|6693.59|6693.59|6788.19|6788.19|6687.39|6687.39|0
1485907200000|2017-02-01 00:00:00|6730.34|6730.34|6751.53|6751.53|6816.07|6816.07|6717.25|6717.25|0
1485993600000|2017-02-02 00:00:00|6798.07|6798.07|6847.03|6847.03|6874.46|6874.46|6750.21|6750.21|0
1486080000000|2017-02-03 00:00:00|6858.49|6858.49|6891.66|6891.66|6949.81|6949.81|6839.06|6839.06|0
1486339200000|2017-02-06 00:00:00|6864.08|6864.08|6821.38|6821.38|6872.35|6872.35|6791.14|6791.14|0
1486425600000|2017-02-07 00:00:00|6833.1|6833.1|6684.92|6684.92|6859.46|6859.46|6678.87|6678.87|0
1486512000000|2017-02-08 00:00:00|6697.71|6697.71|6633.43|6633.43|6706.93|6706.93|6589.75|6589.75|0
1486598400000|2017-02-09 00:00:00|6638.18|6638.18|6677.8|6677.8|6679.34|6679.34|6583.09|6583.09|0
1486684800000|2017-02-10 00:00:00|6751.17|6751.17|6722.65|6722.65|6795.05|6795.05|6718.53|6718.53|0
1486944000000|2017-02-13 00:00:00|6727.55|6727.55|6787.92|6787.92|6815.84|6815.84|6714.82|6714.82|0
1487030400000|2017-02-14 00:00:00|6747.05|6747.05|6690|6690|6754.61|6754.61|6682.41|6682.41|0
1487116800000|2017-02-15 00:00:00|6700.53|6700.53|6750.69|6750.69|6762.95|6762.95|6694.76|6694.76|0
1487203200000|2017-02-16 00:00:00|6750.37|6750.37|6750.39|6750.39|6808.97|6808.97|6704.61|6704.61|0
1487289600000|2017-02-17 00:00:00|6751.87|6751.87|6715.66|6715.66|6778.87|6778.87|6709.87|6709.87|0
1487548800000|2017-02-20 00:00:00|6769|6769|6754.38|6754.38|6784.49|6784.49|6716.7|6716.7|0
1487635200000|2017-02-21 00:00:00|6769.89|6769.89|6836.36|6836.36|6871.57|6871.57|6749.35|6749.35|0
1487721600000|2017-02-22 00:00:00|6833.09|6833.09|6780.83|6780.83|6845.79|6845.79|6748.69|6748.69|0
1487808000000|2017-02-23 00:00:00|6766.4|6766.4|6583.9|6583.9|6797.78|6797.78|6573.5|6573.5|0
1487894400000|2017-02-24 00:00:00|6559.69|6559.69|6524.15|6524.15|6560.75|6560.75|6418.48|6418.48|0
1488153600000|2017-02-27 00:00:00|6592.64|6592.64|6689.15|6689.15|6727.68|6727.68|6559.53|6559.53|0
1488240000000|2017-02-28 00:00:00|6707.59|6707.59|6659.67|6659.67|6754.66|6754.66|6653.78|6653.78|0
1488326400000|2017-03-01 00:00:00|6775.71|6775.71|6937.08|6937.08|6990.8|6990.8|6767.28|6767.28|0
1488412800000|2017-03-02 00:00:00|6959.51|6959.51|6910.94|6910.94|6983.44|6983.44|6874.1|6874.1|0
1488499200000|2017-03-03 00:00:00|6907.06|6907.06|6991.28|6991.28|6993.09|6993.09|6873.4|6873.4|0
1488758400000|2017-03-06 00:00:00|6992.15|6992.15|6970.54|6970.54|6992.15|6992.15|6942.23|6942.23|0
1488844800000|2017-03-07 00:00:00|6991.63|6991.63|7011.12|7011.12|7044.09|7044.09|6973.72|6973.72|0
1488931200000|2017-03-08 00:00:00|6981.14|6981.14|7045.7|7045.7|7075.23|7075.23|6968.22|6968.22|0
1489017600000|2017-03-09 00:00:00|6961.02|6961.02|6988.09|6988.09|6991.95|6991.95|6888.81|6888.81|0
1489104000000|2017-03-10 00:00:00|6994.91|6994.91|7021.1|7021.1|7080.77|7080.77|6980.61|6980.61|0
1489363200000|2017-03-13 00:00:00|7003.27|7003.27|6961.94|6961.94|7032.51|7032.51|6954.05|6954.05|0
1489449600000|2017-03-14 00:00:00|6971.32|6971.32|6909.77|6909.77|6988.67|6988.67|6884.18|6884.18|0
1489536000000|2017-03-15 00:00:00|6969.09|6969.09|6971.11|6971.11|6988.21|6988.21|6943.75|6943.75|0
1489622400000|2017-03-16 00:00:00|7001.88|7001.88|6943.75|6943.75|7005.72|7005.72|6898.66|6898.66|0
1489708800000|2017-03-17 00:00:00|6941.72|6941.72|6890.65|6890.65|6941.78|6941.78|6873.49|6873.49|0
1489968000000|2017-03-20 00:00:00|6900.92|6900.92|6956.51|6956.51|6982.91|6982.91|6897.12|6897.12|0
1490054400000|2017-03-21 00:00:00|6948.34|6948.34|6888.57|6888.57|6994.15|6994.15|6861.65|6861.65|0
1490140800000|2017-03-22 00:00:00|6820.62|6820.62|6827.8|6827.8|6846.69|6846.69|6770|6770|0
1490227200000|2017-03-23 00:00:00|6838.69|6838.69|6931.22|6931.22|6959.72|6959.72|6838.08|6838.08|0
1490313600000|2017-03-24 00:00:00|6923.97|6923.97|6884.62|6884.62|6960.01|6960.01|6834.36|6834.36|0
1490569200000|2017-03-26 23:00:00|6755.22|6755.22|6760.33|6760.33|6793.55|6793.55|6713.11|6713.11|0
1490655600000|2017-03-27 23:00:00|6769.53|6769.53|6837.3|6837.3|6846.85|6846.85|6742.33|6742.33|0
1490742000000|2017-03-28 23:00:00|6865.96|6865.96|6841.85|6841.85|6881.53|6881.53|6793.24|6793.24|0
1490828400000|2017-03-29 23:00:00|6870.73|6870.73|6871.82|6871.82|6894.88|6894.88|6823.64|6823.64|0
1490914800000|2017-03-30 23:00:00|6817.57|6817.57|6877.1|6877.1|6881.54|6881.54|6777.58|6777.58|0
1491174000000|2017-04-02 23:00:00|6877.36|6877.36|6793.99|6793.99|6936|6936|6778.23|6778.23|0
1491260400000|2017-04-03 23:00:00|6836.94|6836.94|6829.29|6829.29|6842.75|6842.75|6801.43|6801.43|0
1491346800000|2017-04-04 23:00:00|6833.61|6833.61|6817.63|6817.63|6857.74|6857.74|6784.13|6784.13|0
1491433200000|2017-04-05 23:00:00|6728.82|6728.82|6774.59|6774.59|6808.01|6808.01|6685.83|6685.83|0
1491519600000|2017-04-06 23:00:00|6761.46|6761.46|6839.51|6839.51|6862.3|6862.3|6753.01|6753.01|0
1491778800000|2017-04-09 23:00:00|6814.9|6814.9|6816.39|6816.39|6823.11|6823.11|6786.65|6786.65|0
1491865200000|2017-04-10 23:00:00|6812.16|6812.16|6784.05|6784.05|6848.47|6848.47|6750.07|6750.07|0
1491951600000|2017-04-11 23:00:00|6809.19|6809.19|6758.33|6758.33|6827|6827|6715.91|6715.91|0
1492038000000|2017-04-12 23:00:00|6694.64|6694.64|6680.83|6680.83|6720.67|6720.67|6668.7|6668.7|0
1492470000000|2017-04-17 23:00:00|6666.53|6666.53|6517.42|6517.42|6666.53|6666.53|6506.65|6506.65|0
1492556400000|2017-04-18 23:00:00|6500.4|6500.4|6560.03|6560.03|6607.89|6607.89|6489.19|6489.19|0
1492642800000|2017-04-19 23:00:00|6526.14|6526.14|6628.18|6628.18|6634.76|6634.76|6526.14|6526.14|0
1492729200000|2017-04-20 23:00:00|6719.45|6719.45|6701.32|6701.32|6730.5|6730.5|6628.16|6628.16|0
1492988400000|2017-04-23 23:00:00|6888.39|6888.39|6998.51|6998.51|7013.86|7013.86|6864.02|6864.02|0
1493074800000|2017-04-24 23:00:00|7003.86|7003.86|6975.45|6975.45|7016.03|7016.03|6957.25|6957.25|0
1493161200000|2017-04-25 23:00:00|6997.88|6997.88|6985.98|6985.98|7061|7061|6929.18|6929.18|0
1493247600000|2017-04-26 23:00:00|6932.75|6932.75|6934.4|6934.4|6948.98|6948.98|6893.45|6893.45|0
1493334000000|2017-04-27 23:00:00|6961.67|6961.67|6949.79|6949.79|6989.05|6989.05|6924.94|6924.94|0
1493679600000|2017-05-01 23:00:00|6973.87|6973.87|7086.83|7086.83|7106.95|7106.95|6963.78|6963.78|0
1493766000000|2017-05-02 23:00:00|7055.02|7055.02|7064.45|7064.45|7081.4|7081.4|7016.01|7016.01|0
1493852400000|2017-05-03 23:00:00|7086.07|7086.07|7111.93|7111.93|7168.01|7168.01|7078.34|7078.34|0
1493938800000|2017-05-04 23:00:00|7101.93|7101.93|7139.26|7139.26|7206.16|7206.16|7086.09|7086.09|0
1494198000000|2017-05-07 23:00:00|7120.84|7120.84|7044.06|7044.06|7120.84|7120.84|7027.57|7027.57|0
1494284400000|2017-05-08 23:00:00|7064.42|7064.42|7097.47|7097.47|7167.4|7167.4|7061.72|7061.72|0
1494370800000|2017-05-09 23:00:00|7054.55|7054.55|7092.59|7092.59|7108.03|7108.03|7017.53|7017.53|0
1494457200000|2017-05-10 23:00:00|7123.67|7123.67|7085.91|7085.91|7139.44|7139.44|7035.82|7035.82|0
1494543600000|2017-05-11 23:00:00|7108.5|7108.5|7037.23|7037.23|7122.77|7122.77|7016.62|7016.62|0
1494802800000|2017-05-14 23:00:00|7010.12|7010.12|7050.51|7050.51|7060.69|7060.69|6977.16|6977.16|0
1494889200000|2017-05-15 23:00:00|7072.32|7072.32|7061.66|7061.66|7086.5|7086.5|7037.1|7037.1|0
1494975600000|2017-05-16 23:00:00|7002.19|7002.19|6840.07|6840.07|7018.43|7018.43|6811.51|6811.51|0
1495062000000|2017-05-17 23:00:00|6852.85|6852.85|6809.5|6809.5|6855.74|6855.74|6633.21|6633.21|0
1495148400000|2017-05-18 23:00:00|6848.59|6848.59|6886.17|6886.17|6919.97|6919.97|6828.52|6828.52|0
1495407600000|2017-05-21 23:00:00|6919.97|6919.97|6877.08|6877.08|6945.26|6945.26|6875.36|6875.36|0
1495494000000|2017-05-22 23:00:00|6934.13|6934.13|6918.33|6918.33|6964.81|6964.81|6879.85|6879.85|0
1495580400000|2017-05-23 23:00:00|6872.87|6872.87|6861.21|6861.21|6912.47|6912.47|6838.68|6838.68|0
1495666800000|2017-05-24 23:00:00|6864.86|6864.86|6833.48|6833.48|6880.31|6880.31|6802.07|6802.07|0
1495753200000|2017-05-25 23:00:00|6845.85|6845.85|6870.56|6870.56|6883.45|6883.45|6780.94|6780.94|0
1496098800000|2017-05-29 23:00:00|6794.6|6794.6|6899.74|6899.74|6908.28|6908.28|6790.72|6790.72|0
1496185200000|2017-05-30 23:00:00|6903.55|6903.55|6894.16|6894.16|6998.29|6998.29|6892.63|6892.63|0
1496271600000|2017-05-31 23:00:00|6957.86|6957.86|6955.99|6955.99|6976.82|6976.82|6913.35|6913.35|0
1496358000000|2017-06-01 23:00:00|7034.18|7034.18|6975.03|6975.03|7037.63|7037.63|6956.5|6956.5|0
1496617200000|2017-06-04 23:00:00|6962.31|6962.31|6904.04|6904.04|6962.31|6962.31|6902.9|6902.9|0
1496703600000|2017-06-05 23:00:00|6872.58|6872.58|6805.78|6805.78|6878.24|6878.24|6785.41|6785.41|0
1496790000000|2017-06-06 23:00:00|6777.62|6777.62|6805.04|6805.04|6849.7|6849.7|6767.44|6767.44|0
1496876400000|2017-06-07 23:00:00|6787.68|6787.68|6884.24|6884.24|6924.3|6924.3|6783.49|6783.49|0
1496962800000|2017-06-08 23:00:00|6987.7|6987.7|7009.31|7009.31|7026.42|7026.42|6918.49|6918.49|0
1497222000000|2017-06-11 23:00:00|6987.91|6987.91|6955.79|6955.79|6991.05|6991.05|6922.27|6922.27|0
1497308400000|2017-06-12 23:00:00|6987.45|6987.45|6980.98|6980.98|7050.33|7050.33|6965.25|6965.25|0
1497394800000|2017-06-13 23:00:00|6998.75|6998.75|7021.38|7021.38|7036.21|7036.21|6964.02|6964.02|0
1497481200000|2017-06-14 23:00:00|6951.07|6951.07|6872.44|6872.44|6962.29|6962.29|6819.83|6819.83|0
1497567600000|2017-06-15 23:00:00|6895.25|6895.25|6911.17|6911.17|6929.17|6929.17|6835.59|6835.59|0
1497826800000|2017-06-18 23:00:00|6990.28|6990.28|7024.35|7024.35|7057.21|7057.21|6959.24|6959.24|0
1497913200000|2017-06-19 23:00:00|7049.11|7049.11|7063.33|7063.33|7116.63|7116.63|7044.11|7044.11|0
1497999600000|2017-06-20 23:00:00|7053.76|7053.76|7049.78|7049.78|7062.59|7062.59|6985.69|6985.69|0
1498086000000|2017-06-21 23:00:00|6995.1|6995.1|6999.93|6999.93|7006.09|7006.09|6946.66|6946.66|0
1498172400000|2017-06-22 23:00:00|6950.94|6950.94|6972.15|6972.15|6976.14|6976.14|6886.59|6886.59|0
1498431600000|2017-06-25 23:00:00|6993.02|6993.02|6959.22|6959.22|6997.23|6997.23|6939.21|6939.21|0
1498518000000|2017-06-26 23:00:00|6910.68|6910.68|6856.28|6856.28|6928.49|6928.49|6841.55|6841.55|0
1498604400000|2017-06-27 23:00:00|6810.18|6810.18|6830.71|6830.71|6918.17|6918.17|6783.2|6783.2|0
1498690800000|2017-06-28 23:00:00|6849.43|6849.43|6747.17|6747.17|6856.14|6856.14|6689.76|6689.76|0
1498777200000|2017-06-29 23:00:00|6707.58|6707.58|6696.27|6696.27|6812.28|6812.28|6691.01|6691.01|0
1499036400000|2017-07-02 23:00:00|6733.84|6733.84|6756.76|6756.76|6775.63|6775.63|6715.6|6715.6|0
1499122800000|2017-07-03 23:00:00|6732.52|6732.52|6779.23|6779.23|6793.92|6793.92|6732.32|6732.32|0
1499209200000|2017-07-04 23:00:00|6753.04|6753.04|6842.62|6842.62|6846.59|6846.59|6743.69|6743.69|0
1499295600000|2017-07-05 23:00:00|6832.25|6832.25|6747.83|6747.83|6833.38|6833.38|6715.23|6715.23|0
1499382000000|2017-07-06 23:00:00|6722.77|6722.77|6760.52|6760.52|6766.29|6766.29|6707.59|6707.59|0
1499641200000|2017-07-09 23:00:00|6758.45|6758.45|6763.74|6763.74|6795.72|6795.72|6726.02|6726.02|0
1499727600000|2017-07-10 23:00:00|6766.75|6766.75|6707.93|6707.93|6774.35|6774.35|6692.37|6692.37|0
1499814000000|2017-07-11 23:00:00|6755.23|6755.23|6816.56|6816.56|6848.08|6848.08|6742.26|6742.26|0
1499900400000|2017-07-12 23:00:00|6828.46|6828.46|6806.38|6806.38|6867.79|6867.79|6799.36|6799.36|0
1499986800000|2017-07-13 23:00:00|6770.22|6770.22|6714.89|6714.89|6801.23|6801.23|6702.82|6702.82|0
1500246000000|2017-07-16 23:00:00|6737.96|6737.96|6771.06|6771.06|6791.9|6791.9|6721.02|6721.02|0
1500332400000|2017-07-17 23:00:00|6718.62|6718.62|6708.6|6708.6|6766.09|6766.09|6689.8|6689.8|0
1500418800000|2017-07-18 23:00:00|6735.26|6735.26|6763.99|6763.99|6790.79|6790.79|6719.97|6719.97|0
1500505200000|2017-07-19 23:00:00|6826.09|6826.09|6741.86|6741.86|6853.81|6853.81|6732.84|6732.84|0
1500591600000|2017-07-20 23:00:00|6704.11|6704.11|6653.79|6653.79|6731.89|6731.89|6618.76|6618.76|0
1500850800000|2017-07-23 23:00:00|6627.06|6627.06|6561.3|6561.3|6641.07|6641.07|6549.02|6549.02|0
1500937200000|2017-07-24 23:00:00|6658.19|6658.19|6651.03|6651.03|6683.58|6683.58|6622.23|6622.23|0
1501023600000|2017-07-25 23:00:00|6639.43|6639.43|6692.13|6692.13|6717.5|6717.5|6628.44|6628.44|0
1501110000000|2017-07-26 23:00:00|6667.94|6667.94|6685.15|6685.15|6697.76|6697.76|6646.69|6646.69|0
1501196400000|2017-07-27 23:00:00|6645.18|6645.18|6565.27|6565.27|6650.33|6650.33|6545.75|6545.75|0
1501455600000|2017-07-30 23:00:00|6596.38|6596.38|6572.5|6572.5|6604|6604|6559.4|6559.4|0
1501542000000|2017-07-31 23:00:00|6577.48|6577.48|6579.5|6579.5|6631.45|6631.45|6558.34|6558.34|0
1501628400000|2017-08-01 23:00:00|6546.92|6546.92|6480.41|6480.41|6546.92|6546.92|6442.09|6442.09|0
1501714800000|2017-08-02 23:00:00|6488.19|6488.19|6571.57|6571.57|6618.36|6618.36|6465.65|6465.65|0
1501801200000|2017-08-03 23:00:00|6526.69|6526.69|6627.18|6627.18|6650.68|6650.68|6520.66|6520.66|0
1502060400000|2017-08-06 23:00:00|6659.55|6659.55|6628.06|6628.06|6668.92|6668.92|6612.05|6612.05|0
1502146800000|2017-08-07 23:00:00|6600.88|6600.88|6634.07|6634.07|6653.25|6653.25|6594.4|6594.4|0
1502233200000|2017-08-08 23:00:00|6563.63|6563.63|6550.77|6550.77|6578.05|6578.05|6504.35|6504.35|0
1502319600000|2017-08-09 23:00:00|6547.47|6547.47|6480.67|6480.67|6579.18|6579.18|6464.99|6464.99|0
1502406000000|2017-08-10 23:00:00|6427.1|6427.1|6440.48|6440.48|6493.74|6493.74|6383.53|6383.53|0
1502665200000|2017-08-13 23:00:00|6504.78|6504.78|6531.93|6531.93|6539.62|6539.62|6495.67|6495.67|0
1502751600000|2017-08-14 23:00:00|6562.78|6562.78|6630.97|6630.97|6653.44|6653.44|6548.72|6548.72|0
1502838000000|2017-08-15 23:00:00|6693.34|6693.34|6735.29|6735.29|6765.24|6765.24|6692.96|6692.96|0
1502924400000|2017-08-16 23:00:00|6708.17|6708.17|6691.39|6691.39|6759.74|6759.74|6660.94|6660.94|0
1503010800000|2017-08-17 23:00:00|6597.59|6597.59|6574.55|6574.55|6638.3|6638.3|6532.58|6532.58|0
1503270000000|2017-08-20 23:00:00|6546.87|6546.87|6534.33|6534.33|6575.76|6575.76|6506.72|6506.72|0
1503356400000|2017-08-21 23:00:00|6573.63|6573.63|6641.92|6641.92|6657.59|6657.59|6570.63|6570.63|0
1503442800000|2017-08-22 23:00:00|6649.31|6649.31|6612.45|6612.45|6658.85|6658.85|6594.88|6594.88|0
1503529200000|2017-08-23 23:00:00|6777.88|6777.88|6796.32|6796.32|6838.1|6838.1|6714.2|6714.2|0
1503615600000|2017-08-24 23:00:00|6796.53|6796.53|6688.77|6688.77|6835.22|6835.22|6666.43|6666.43|0
1503961200000|2017-08-28 23:00:00|6566.87|6566.87|6509.14|6509.14|6566.87|6566.87|6470.42|6470.42|0
1504047600000|2017-08-29 23:00:00|6568.67|6568.67|6549.56|6549.56|6588.55|6588.55|6532.03|6532.03|0
1504134000000|2017-08-30 23:00:00|6579.52|6579.52|6609.06|6609.06|6636.02|6636.02|6550.53|6550.53|0
1504220400000|2017-08-31 23:00:00|6653.36|6653.36|6641.3|6641.3|6691.37|6691.37|6633.15|6633.15|0
1504479600000|2017-09-03 23:00:00|6602.34|6602.34|6615.83|6615.83|6638.07|6638.07|6588.31|6588.31|0
1504566000000|2017-09-04 23:00:00|6630.36|6630.36|6558.24|6558.24|6651.26|6651.26|6551.26|6551.26|0
1504652400000|2017-09-05 23:00:00|6504.16|6504.16|6479.43|6479.43|6524.48|6524.48|6455.05|6455.05|0
1504738800000|2017-09-06 23:00:00|6459.12|6459.12|6502.99|6502.99|6534.47|6534.47|6438.42|6438.42|0
1504825200000|2017-09-07 23:00:00|6470.59|6470.59|6455.47|6455.47|6479.22|6479.22|6430.61|6430.61|0
1505084400000|2017-09-10 23:00:00|6476.73|6476.73|6470.17|6470.17|6532.03|6532.03|6469.45|6469.45|0
1505170800000|2017-09-11 23:00:00|6474.65|6474.65|6449.73|6449.73|6504.33|6504.33|6447.3|6447.3|0
1505257200000|2017-09-12 23:00:00|6437.75|6437.75|6451.96|6451.96|6483.24|6483.24|6437.36|6437.36|0
1505343600000|2017-09-13 23:00:00|6427.85|6427.85|6411.72|6411.72|6464.32|6464.32|6387.38|6387.38|0
1505430000000|2017-09-14 23:00:00|6418.38|6418.38|6380.31|6380.31|6418.71|6418.71|6348.98|6348.98|0
1505689200000|2017-09-17 23:00:00|6384.42|6384.42|6435.1|6435.1|6446.35|6446.35|6375.41|6375.41|0
1505775600000|2017-09-18 23:00:00|6424.16|6424.16|6444.57|6444.57|6495.73|6495.73|6422.9|6422.9|0
1505862000000|2017-09-19 23:00:00|6418.15|6418.15|6402.99|6402.99|6438.42|6438.42|6399.32|6399.32|0
1505948400000|2017-09-20 23:00:00|6600.53|6600.53|6545.04|6545.04|6617.21|6617.21|6514.23|6514.23|0
1506034800000|2017-09-21 23:00:00|6516.43|6516.43|6541.09|6541.09|6565.85|6565.85|6498.03|6498.03|0
1506294000000|2017-09-24 23:00:00|6502.37|6502.37|6489.05|6489.05|6520.16|6520.16|6467.99|6467.99|0
1506380400000|2017-09-25 23:00:00|6444.83|6444.83|6434.67|6434.67|6489.16|6489.16|6416.74|6416.74|0
1506466800000|2017-09-26 23:00:00|6486.45|6486.45|6511.83|6511.83|6558.22|6558.22|6486.37|6486.37|0
1506553200000|2017-09-27 23:00:00|6601.1|6601.1|6676.45|6676.45|6678.92|6678.92|6585.92|6585.92|0
1506639600000|2017-09-28 23:00:00|6709.21|6709.21|6794.53|6794.53|6798.38|6798.38|6682.65|6682.65|0
1506898800000|2017-10-01 23:00:00|6788.14|6788.14|6758.88|6758.88|6792.05|6792.05|6724.58|6724.58|0
1506985200000|2017-10-02 23:00:00|6770.27|6770.27|6785.4|6785.4|6791.68|6791.68|6761.28|6761.28|0
1507071600000|2017-10-03 23:00:00|6796.5|6796.5|6792.37|6792.37|6796.5|6796.5|6763.18|6763.18|0
1507158000000|2017-10-04 23:00:00|6766.62|6766.62|6740.25|6740.25|6806.9|6806.9|6731.2|6731.2|0
1507244400000|2017-10-05 23:00:00|6664.54|6664.54|6724.03|6724.03|6730.52|6730.52|6660.4|6660.4|0
1507503600000|2017-10-08 23:00:00|6732.8|6732.8|6676.02|6676.02|6734.51|6734.51|6665.06|6665.06|0
1507590000000|2017-10-09 23:00:00|6657.67|6657.67|6664.17|6664.17|6679.66|6679.66|6647.61|6647.61|0
1507676400000|2017-10-10 23:00:00|6686.85|6686.85|6736.03|6736.03|6747.14|6747.14|6667.81|6667.81|0
1507762800000|2017-10-11 23:00:00|6694.73|6694.73|6699.71|6699.71|6726.8|6726.8|6692.11|6692.11|0
1507849200000|2017-10-12 23:00:00|6654.74|6654.74|6707.38|6707.38|6723.71|6723.71|6642.33|6642.33|0
1508108400000|2017-10-15 23:00:00|6690.25|6690.25|6646|6646|6691.96|6691.96|6635.27|6635.27|0
1508194800000|2017-10-16 23:00:00|6625.55|6625.55|6634.33|6634.33|6645.11|6645.11|6574.15|6574.15|0
1508281200000|2017-10-17 23:00:00|6599.65|6599.65|6645.72|6645.72|6664.65|6664.65|6598.88|6598.88|0
1508367600000|2017-10-18 23:00:00|6666.08|6666.08|6688.21|6688.21|6693.18|6693.18|6606.59|6606.59|0
1508454000000|2017-10-19 23:00:00|6761.39|6761.39|6772.67|6772.67|6793.12|6793.12|6727.83|6727.83|0
1508713200000|2017-10-22 23:00:00|6868.53|6868.53|6821.65|6821.65|6883.14|6883.14|6821.65|6821.65|0
1508799600000|2017-10-23 23:00:00|6796.69|6796.69|6845.31|6845.31|6845.66|6845.66|6789.12|6789.12|0
1508886000000|2017-10-24 23:00:00|6810.55|6810.55|6760.9|6760.9|6850.07|6850.07|6740.89|6740.89|0
1508972400000|2017-10-25 23:00:00|6794.38|6794.38|6872.71|6872.71|6874.96|6874.96|6770.07|6770.07|0
1509058800000|2017-10-26 23:00:00|6850.28|6850.28|6885.24|6885.24|6940.2|6940.2|6823.89|6823.89|0
1509321600000|2017-10-30 00:00:00|6866.34|6866.34|6810.5|6810.5|6886.14|6886.14|6805.4|6805.4|0
1509408000000|2017-10-31 00:00:00|6842.94|6842.94|6835.79|6835.79|6847.23|6847.23|6813.17|6813.17|0
1509494400000|2017-11-01 00:00:00|6836.32|6836.32|6754.45|6754.45|6866.38|6866.38|6747.32|6747.32|0
1509580800000|2017-11-02 00:00:00|6759.9|6759.9|6799.61|6799.61|6806.3|6806.3|6699.53|6699.53|0
1509667200000|2017-11-03 00:00:00|6808.51|6808.51|6779.82|6779.82|6811.04|6811.04|6759.36|6759.36|0
1509926400000|2017-11-06 00:00:00|6790.95|6790.95|6734.57|6734.57|6790.95|6790.95|6723.82|6723.82|0
1510012800000|2017-11-07 00:00:00|6746.39|6746.39|6614.04|6614.04|6746.39|6746.39|6609.74|6609.74|0
1510099200000|2017-11-08 00:00:00|6662.6|6662.6|6710.89|6710.89|6711.13|6711.13|6636.8|6636.8|0
1510185600000|2017-11-09 00:00:00|6692.42|6692.42|6624|6624|6743.45|6743.45|6614.52|6614.52|0
1510272000000|2017-11-10 00:00:00|6625.31|6625.31|6561.52|6561.52|6630.44|6630.44|6548.57|6548.57|0
1510531200000|2017-11-13 00:00:00|6569.97|6569.97|6481.9|6481.9|6584.77|6584.77|6456.78|6456.78|0
1510617600000|2017-11-14 00:00:00|6510.96|6510.96|6467.72|6467.72|6510.96|6510.96|6447.35|6447.35|0
1510704000000|2017-11-15 00:00:00|6400.91|6400.91|6395.89|6395.89|6420.34|6420.34|6353.05|6353.05|0
1510790400000|2017-11-16 00:00:00|6458.34|6458.34|6489.74|6489.74|6493.29|6493.29|6436.15|6436.15|0
1510876800000|2017-11-17 00:00:00|6558.27|6558.27|6531.79|6531.79|6564.08|6564.08|6501.02|6501.02|0
1511136000000|2017-11-20 00:00:00|6523.3|6523.3|6597.58|6597.58|6624.69|6624.69|6511.51|6511.51|0
1511222400000|2017-11-21 00:00:00|6511.28|6511.28|6434.85|6434.85|6552.85|6552.85|6429.5|6429.5|0
1511308800000|2017-11-22 00:00:00|6437.04|6437.04|6388.29|6388.29|6469.93|6469.93|6384.73|6384.73|0
1511395200000|2017-11-23 00:00:00|6390.07|6390.07|6380.71|6380.71|6444.81|6444.81|6378.96|6378.96|0
1511481600000|2017-11-24 00:00:00|6360.91|6360.91|6387.68|6387.68|6393.73|6393.73|6337.07|6337.07|0
1511740800000|2017-11-27 00:00:00|6343.96|6343.96|6335.94|6335.94|6399.14|6399.14|6329.4|6329.4|0
1511827200000|2017-11-28 00:00:00|6321.72|6321.72|6368.52|6368.52|6385.69|6385.69|6296.44|6296.44|0
1511913600000|2017-11-29 00:00:00|6368.36|6368.36|6341.86|6341.86|6388.72|6388.72|6319.16|6319.16|0
1512000000000|2017-11-30 00:00:00|6317.54|6317.54|6231.82|6231.82|6349.93|6349.93|6230.11|6230.11|0
1512086400000|2017-12-01 00:00:00|6257.76|6257.76|6199.46|6199.46|6268.59|6268.59|6172.91|6172.91|0
1512345600000|2017-12-04 00:00:00|6320|6320|6342.33|6342.33|6358.44|6358.44|6283.58|6283.58|0
1512432000000|2017-12-05 00:00:00|6340.61|6340.61|6294.76|6294.76|6363.7|6363.7|6272.91|6272.91|0
1512518400000|2017-12-06 00:00:00|6242.77|6242.77|6272.61|6272.61|6287.8|6287.8|6228.53|6228.53|0
1512604800000|2017-12-07 00:00:00|6337.99|6337.99|6273|6273|6368.45|6368.45|6263.32|6263.32|0
1512691200000|2017-12-08 00:00:00|6308.59|6308.59|6366.04|6366.04|6377.99|6377.99|6308.33|6308.33|0
1512950400000|2017-12-11 00:00:00|6376.19|6376.19|6388.87|6388.87|6412.66|6412.66|6355.04|6355.04|0
1513036800000|2017-12-12 00:00:00|6392.95|6392.95|6331.25|6331.25|6392.95|6392.95|6315.82|6315.82|0
1513123200000|2017-12-13 00:00:00|6316.22|6316.22|6306.73|6306.73|6325.27|6325.27|6281.4|6281.4|0
1513209600000|2017-12-14 00:00:00|6256.75|6256.75|6206.22|6206.22|6274.49|6274.49|6204.51|6204.51|0
1513296000000|2017-12-15 00:00:00|6210.07|6210.07|6194.83|6194.83|6245.97|6245.97|6185.42|6185.42|0
1513555200000|2017-12-18 00:00:00|6286.34|6286.34|6255.97|6255.97|6321.91|6321.91|6243.83|6243.83|0
1513641600000|2017-12-19 00:00:00|6291.54|6291.54|6365.02|6365.02|6376.73|6376.73|6291.54|6291.54|0
1513728000000|2017-12-20 00:00:00|6345.91|6345.91|6369.21|6369.21|6400.54|6400.54|6322.69|6322.69|0
1513814400000|2017-12-21 00:00:00|6380.26|6380.26|6465.73|6465.73|6473.38|6473.38|6376.85|6376.85|0
1513900800000|2017-12-22 00:00:00|6492.11|6492.11|6492.85|6492.85|6522.41|6522.41|6475.54|6475.54|0
1514332800000|2017-12-27 00:00:00|6520.26|6520.26|6526.41|6526.41|6535.87|6535.87|6490.48|6490.48|0
1514419200000|2017-12-28 00:00:00|6516.38|6516.38|6528.44|6528.44|6532.89|6532.89|6493.21|6493.21|0
1514505600000|2017-12-29 00:00:00|6549.96|6549.96|6547.12|6547.12|6551.79|6551.79|6490.82|6490.82|0
1514851200000|2018-01-02 00:00:00|6535.54|6535.54|6512.69|6512.69|6541.51|6541.51|6487.92|6487.92|0
1514937600000|2018-01-03 00:00:00|6553.6|6553.6|6558.53|6558.53|6579.05|6579.05|6494.05|6494.05|0
1515024000000|2018-01-04 00:00:00|6612.78|6612.78|6694.6|6694.6|6709.79|6709.79|6610.91|6610.91|0
1515110400000|2018-01-05 00:00:00|6692.24|6692.24|6716.56|6716.56|6737.53|6737.53|6676.33|6676.33|0
1515369600000|2018-01-08 00:00:00|6728.35|6728.35|6731.41|6731.41|6736.53|6736.53|6677.65|6677.65|0
1515456000000|2018-01-09 00:00:00|6747.49|6747.49|6744.61|6744.61|6760.61|6760.61|6697.09|6697.09|0
1515542400000|2018-01-10 00:00:00|6699.3|6699.3|6708.45|6708.45|6724.63|6724.63|6678.05|6678.05|0
1515628800000|2018-01-11 00:00:00|6720.07|6720.07|6649.83|6649.83|6722.85|6722.85|6639.68|6639.68|0
1515715200000|2018-01-12 00:00:00|6720.15|6720.15|6701.21|6701.21|6774.35|6774.35|6648.39|6648.39|0
1515974400000|2018-01-15 00:00:00|6680.31|6680.31|6684.11|6684.11|6691.18|6691.18|6653.22|6653.22|0
1516060800000|2018-01-16 00:00:00|6704.89|6704.89|6665.41|6665.41|6713.36|6713.36|6641.3|6641.3|0
1516147200000|2018-01-17 00:00:00|6620.57|6620.57|6622.14|6622.14|6662.16|6662.16|6606.86|6606.86|0
1516233600000|2018-01-18 00:00:00|6608.87|6608.87|6536.86|6536.86|6636.17|6636.17|6525.9|6525.9|0
1516320000000|2018-01-19 00:00:00|6516.44|6516.44|6600.07|6600.07|6600.07|6600.07|6501.63|6501.63|0
1516579200000|2018-01-22 00:00:00|6610.29|6610.29|6642.33|6642.33|6660.44|6660.44|6610.16|6610.16|0
1516665600000|2018-01-23 00:00:00|6683.54|6683.54|6769.57|6769.57|6783.29|6783.29|6678.78|6678.78|0
1516752000000|2018-01-24 00:00:00|6753.56|6753.56|6657.39|6657.39|6783.78|6783.78|6652.53|6652.53|0
1516838400000|2018-01-25 00:00:00|6637.86|6637.86|6630.18|6630.18|6694.75|6694.75|6599.46|6599.46|0
1516924800000|2018-01-26 00:00:00|6670.3|6670.3|6724.27|6724.27|6733.97|6733.97|6663.24|6663.24|0
1517184000000|2018-01-29 00:00:00|6754.04|6754.04|6678.42|6678.42|6762.45|6762.45|6671.67|6671.67|0
1517270400000|2018-01-30 00:00:00|6641.6|6641.6|6596.02|6596.02|6644.63|6644.63|6572.64|6572.64|0
1517356800000|2018-01-31 00:00:00|6571.58|6571.58|6474.3|6474.3|6577.09|6577.09|6460.42|6460.42|0
1517443200000|2018-02-01 00:00:00|6483.13|6483.13|6391.92|6391.92|6494.06|6494.06|6357.73|6357.73|0
1517529600000|2018-02-02 00:00:00|6365|6365|6311.4|6311.4|6365|6365|6287.62|6287.62|0
1517788800000|2018-02-05 00:00:00|6185.17|6185.17|6182.47|6182.47|6228.49|6228.49|6176.54|6176.54|0
1517875200000|2018-02-06 00:00:00|6046|6046|6089.83|6089.83|6180.84|6180.84|6020.8|6020.8|0
1517961600000|2018-02-07 00:00:00|6090.55|6090.55|6190.03|6190.03|6218.9|6218.9|6060.08|6060.08|0
1518048000000|2018-02-08 00:00:00|6165.65|6165.65|5991.52|5991.52|6191.05|6191.05|5989.72|5989.72|0
1518134400000|2018-02-09 00:00:00|5976.1|5976.1|5925.48|5925.48|6032.03|6032.03|5902.6|5902.6|0
1518393600000|2018-02-12 00:00:00|6040.87|6040.87|6053.02|6053.02|6074.12|6074.12|6024.06|6024.06|0
1518480000000|2018-02-13 00:00:00|6036.65|6036.65|6119.48|6119.48|6141.68|6141.68|6000.26|6000.26|0
1518566400000|2018-02-14 00:00:00|6133.45|6133.45|6111.62|6111.62|6136.19|6136.19|6021.17|6021.17|0
1518652800000|2018-02-15 00:00:00|6141.9|6141.9|6227.37|6227.37|6252.4|6252.4|6138.23|6138.23|0
1518739200000|2018-02-16 00:00:00|6273.81|6273.81|6243.7|6243.7|6318.93|6318.93|6242.18|6242.18|0
1518998400000|2018-02-19 00:00:00|6240.45|6240.45|6160.74|6160.74|6243.49|6243.49|6150.46|6150.46|0
1519084800000|2018-02-20 00:00:00|6213.95|6213.95|6256.56|6256.56|6281.82|6281.82|6194.27|6194.27|0
1519171200000|2018-02-21 00:00:00|6218.5|6218.5|6270.99|6270.99|6280.59|6280.59|6201.3|6201.3|0
1519257600000|2018-02-22 00:00:00|6201.37|6201.37|6252.22|6252.22|6257.69|6257.69|6170.97|6170.97|0
1519344000000|2018-02-23 00:00:00|6239.21|6239.21|6210.04|6210.04|6242.28|6242.28|6195.3|6195.3|0
1519603200000|2018-02-26 00:00:00|6241.85|6241.85|6228.65|6228.65|6244.36|6244.36|6187.25|6187.25|0
1519689600000|2018-02-27 00:00:00|6240.35|6240.35|6151.41|6151.41|6242.06|6242.06|6140.97|6140.97|0
1519776000000|2018-02-28 00:00:00|6137.76|6137.76|6104.23|6104.23|6138.52|6138.52|6084.45|6084.45|0
1519862400000|2018-03-01 00:00:00|6192.53|6192.53|6116|6116|6218.62|6218.62|6099.73|6099.73|0
1519948800000|2018-03-02 00:00:00|6061.98|6061.98|6012.08|6012.08|6078.47|6078.47|5985.44|5985.44|0
1520208000000|2018-03-05 00:00:00|6040.84|6040.84|6131.05|6131.05|6141.42|6141.42|6036.19|6036.19|0
1520294400000|2018-03-06 00:00:00|6196.22|6196.22|6128.18|6128.18|6204.32|6204.32|6119.99|6119.99|0
1520380800000|2018-03-07 00:00:00|6096.62|6096.62|6155.48|6155.48|6176.06|6176.06|6096.62|6096.62|0
1520467200000|2018-03-08 00:00:00|6102.55|6102.55|6158.42|6158.42|6162.49|6162.49|6087.24|6087.24|0
1520553600000|2018-03-09 00:00:00|6145.26|6145.26|6197.73|6197.73|6223.07|6223.07|6143.29|6143.29|0
1520812800000|2018-03-12 00:00:00|6237.25|6237.25|6157.46|6157.46|6240.32|6240.32|6139.55|6139.55|0
1520899200000|2018-03-13 00:00:00|6174.6|6174.6|6149.47|6149.47|6195.04|6195.04|6141.31|6141.31|0
1520985600000|2018-03-14 00:00:00|6188.43|6188.43|6227.42|6227.42|6299.08|6299.08|6187.49|6187.49|0
1521072000000|2018-03-15 00:00:00|6234.57|6234.57|6291.84|6291.84|6297.82|6297.82|6203.91|6203.91|0
1521158400000|2018-03-16 00:00:00|6293|6293|6277.18|6277.18|6305.58|6305.58|6230.18|6230.18|0
1521417600000|2018-03-19 00:00:00|6242.72|6242.72|6148.61|6148.61|6250.96|6250.96|6140.28|6140.28|0
1521504000000|2018-03-20 00:00:00|6146.39|6146.39|6160.84|6160.84|6170.56|6170.56|6111.28|6111.28|0
1521590400000|2018-03-21 00:00:00|6113.56|6113.56|6122.51|6122.51|6141.69|6141.69|6108.92|6108.92|0
1521676800000|2018-03-22 00:00:00|6089.75|6089.75|6030.91|6030.91|6110.23|6110.23|5999.47|5999.47|0
1521763200000|2018-03-23 00:00:00|5993.66|5993.66|6007.06|6007.06|6015.32|6015.32|5915.03|5915.03|0
1522018800000|2018-03-25 23:00:00|6021.59|6021.59|5926.8|5926.8|6052.33|6052.33|5904.26|5904.26|0
1522105200000|2018-03-26 23:00:00|6019.7|6019.7|6015.04|6015.04|6046.67|6046.67|5993.21|5993.21|0
1522191600000|2018-03-27 23:00:00|5972.88|5972.88|6061.04|6061.04|6076.81|6076.81|5945.15|5945.15|0
1522278000000|2018-03-28 23:00:00|6079.49|6079.49|6108.73|6108.73|6118.36|6118.36|6066.59|6066.59|0
1522710000000|2018-04-02 23:00:00|6057.15|6057.15|6082.71|6082.71|6114.77|6114.77|6018.95|6018.95|0
1522796400000|2018-04-03 23:00:00|6046.02|6046.02|5964.05|5964.05|6047.73|6047.73|5956.23|5956.23|0
1522882800000|2018-04-04 23:00:00|6064.6|6064.6|6082.63|6082.63|6091.48|6091.48|6046.09|6046.09|0
1522969200000|2018-04-05 23:00:00|6058.81|6058.81|6019.07|6019.07|6070.45|6070.45|6013.71|6013.71|0
1523228400000|2018-04-08 23:00:00|6055.74|6055.74|6015.15|6015.15|6090.04|6090.04|5995.15|5995.15|0
1523314800000|2018-04-09 23:00:00|6038.19|6038.19|6016.51|6016.51|6041.43|6041.43|5992.65|5992.65|0
1523401200000|2018-04-10 23:00:00|6010.76|6010.76|5989.22|5989.22|6039.13|6039.13|5971.57|5971.57|0
1523487600000|2018-04-11 23:00:00|5981.27|5981.27|6017.83|6017.83|6028.23|6028.23|5979.59|5979.59|0
1523574000000|2018-04-12 23:00:00|6031.65|6031.65|6044.08|6044.08|6081.31|6081.31|6023.32|6023.32|0
1523833200000|2018-04-15 23:00:00|6077.14|6077.14|6047.66|6047.66|6082.61|6082.61|6029.72|6029.72|0
1523919600000|2018-04-16 23:00:00|6056.35|6056.35|6066.1|6066.1|6092.53|6092.53|6049.56|6049.56|0
1524006000000|2018-04-17 23:00:00|6088.91|6088.91|6205.4|6205.4|6211.51|6211.51|6088.21|6088.21|0
1524092400000|2018-04-18 23:00:00|6221.27|6221.27|6234.3|6234.3|6262.71|6262.71|6218.16|6218.16|0
1524178800000|2018-04-19 23:00:00|6302.52|6302.52|6360.4|6360.4|6411.63|6411.63|6294.33|6294.33|0
1524438000000|2018-04-22 23:00:00|6374.43|6374.43|6368.41|6368.41|6376.45|6376.45|6322.78|6322.78|0
1524524400000|2018-04-23 23:00:00|6327.75|6327.75|6268.25|6268.25|6352.55|6352.55|6254.11|6254.11|0
1524610800000|2018-04-24 23:00:00|6222.89|6222.89|6301.85|6301.85|6326.73|6326.73|6215.95|6215.95|0
1524697200000|2018-04-25 23:00:00|6289.74|6289.74|6387.77|6387.77|6390.32|6390.32|6286.01|6286.01|0
1524783600000|2018-04-26 23:00:00|6383.95|6383.95|6445.3|6445.3|6447.7|6447.7|6375.45|6375.45|0
1525042800000|2018-04-29 23:00:00|6464.6|6464.6|6469.35|6469.35|6482.27|6482.27|6441.34|6441.34|0
1525129200000|2018-04-30 23:00:00|6481.87|6481.87|6464.53|6464.53|6525.5|6525.5|6462.83|6462.83|0
1525215600000|2018-05-01 23:00:00|6543.77|6543.77|6595.94|6595.94|6606.35|6606.35|6541.99|6541.99|0
1525302000000|2018-05-02 23:00:00|6575.07|6575.07|6555.27|6555.27|6592.66|6592.66|6531.57|6531.57|0
1525388400000|2018-05-03 23:00:00|6628.57|6628.57|6627.68|6627.68|6632.51|6632.51|6593.45|6593.45|0
1525734000000|2018-05-07 23:00:00|6621.5|6621.5|6676.47|6676.47|6679.37|6679.37|6614.83|6614.83|0
1525820400000|2018-05-08 23:00:00|6687.87|6687.87|6713.28|6713.28|6729.65|6729.65|6673.46|6673.46|0
1525906800000|2018-05-09 23:00:00|6714.86|6714.86|6725|6725|6728.08|6728.08|6648.67|6648.67|0
1525993200000|2018-05-10 23:00:00|6728.75|6728.75|6711.2|6711.2|6733.75|6733.75|6694.92|6694.92|0
1526252400000|2018-05-13 23:00:00|6714.18|6714.18|6634.79|6634.79|6716.29|6716.29|6620.07|6620.07|0
1526338800000|2018-05-14 23:00:00|6662.95|6662.95|6665.45|6665.45|6702.36|6702.36|6650.67|6650.67|0
1526425200000|2018-05-15 23:00:00|6698.94|6698.94|6694.51|6694.51|6724.44|6724.44|6670.92|6670.92|0
1526511600000|2018-05-16 23:00:00|6720.84|6720.84|6761.96|6761.96|6768.34|6768.34|6720.67|6720.67|0
1526598000000|2018-05-17 23:00:00|6783.04|6783.04|6850.76|6850.76|6874.3|6874.3|6765.91|6765.91|0
1526857200000|2018-05-20 23:00:00|6894.59|6894.59|6937.16|6937.16|6950.67|6950.67|6889.89|6889.89|0
1526943600000|2018-05-21 23:00:00|6966.02|6966.02|6979.06|6979.06|7008.86|7008.86|6950.75|6950.75|0
1527030000000|2018-05-22 23:00:00|6969.61|6969.61|6882.28|6882.28|6977.96|6977.96|6881.31|6881.31|0
1527116400000|2018-05-23 23:00:00|6878.56|6878.56|6827.27|6827.27|6922.35|6922.35|6811.06|6811.06|0
1527202800000|2018-05-24 23:00:00|6864.04|6864.04|6796.78|6796.78|6864.04|6864.04|6747.83|6747.83|0
1527548400000|2018-05-28 23:00:00|6724.52|6724.52|6614.06|6614.06|6724.98|6724.98|6605.17|6605.17|0
1527634800000|2018-05-29 23:00:00|6635.05|6635.05|6620.57|6620.57|6658.91|6658.91|6614.44|6614.44|0
1527721200000|2018-05-30 23:00:00|6805.75|6805.75|6799.5|6799.5|6856.91|6856.91|6770.61|6770.61|0
1527807600000|2018-05-31 23:00:00|6832.47|6832.47|6816.36|6816.36|6897.06|6897.06|6813.1|6813.1|0
1528066800000|2018-06-03 23:00:00|6887.94|6887.94|6871.65|6871.65|6898.4|6898.4|6855.56|6855.56|0
1528153200000|2018-06-04 23:00:00|6867.2|6867.2|6875.82|6875.82|6938.16|6938.16|6866.39|6866.39|0
1528239600000|2018-06-05 23:00:00|6876.49|6876.49|6935.79|6935.79|6938.75|6938.75|6876.49|6876.49|0
1528326000000|2018-06-06 23:00:00|6965.07|6965.07|6932.15|6932.15|7033.35|7033.35|6931.81|6931.81|0
1528412400000|2018-06-07 23:00:00|6925.99|6925.99|6857.14|6857.14|6926.92|6926.92|6851.14|6851.14|0
1528671600000|2018-06-10 23:00:00|6902.56|6902.56|6944.62|6944.62|6965.24|6965.24|6872.86|6872.86|0
1528758000000|2018-06-11 23:00:00|6935.55|6935.55|6924.37|6924.37|6964|6964|6921.82|6921.82|0
1528844400000|2018-06-12 23:00:00|6927.71|6927.71|6887.32|6887.32|6957.26|6957.26|6876.89|6876.89|0
1528930800000|2018-06-13 23:00:00|6849.61|6849.61|6953.27|6953.27|6963.35|6963.35|6830.26|6830.26|0
1529017200000|2018-06-14 23:00:00|6946.49|6946.49|6866.14|6866.14|7004.31|7004.31|6863.05|6863.05|0
1529276400000|2018-06-17 23:00:00|6864.42|6864.42|6801.72|6801.72|6881.83|6881.83|6763.72|6763.72|0
1529362800000|2018-06-18 23:00:00|6810.56|6810.56|6718.03|6718.03|6810.56|6810.56|6687.46|6687.46|0
1529449200000|2018-06-19 23:00:00|6717.84|6717.84|6740.09|6740.09|6815.14|6815.14|6717.84|6717.84|0
1529535600000|2018-06-20 23:00:00|6734.39|6734.39|6583.33|6583.33|6782.05|6782.05|6567.69|6567.69|0
1529622000000|2018-06-21 23:00:00|6574.26|6574.26|6604.64|6604.64|6649.94|6649.94|6574.26|6574.26|0
1529881200000|2018-06-24 23:00:00|6574.72|6574.72|6412.24|6412.24|6582.74|6582.74|6410.31|6410.31|0
1529967600000|2018-06-25 23:00:00|6444.99|6444.99|6509.42|6509.42|6530.44|6530.44|6426.77|6426.77|0
1530054000000|2018-06-26 23:00:00|6488.27|6488.27|6548.41|6548.41|6589.27|6589.27|6422.87|6422.87|0
1530140400000|2018-06-27 23:00:00|6511.01|6511.01|6402.68|6402.68|6539.18|6539.18|6379.67|6379.67|0
1530226800000|2018-06-28 23:00:00|6510.21|6510.21|6474.57|6474.57|6523.35|6523.35|6454.11|6454.11|0
1530486000000|2018-07-01 23:00:00|6401.78|6401.78|6365.72|6365.72|6430.15|6430.15|6361.66|6361.66|0
1530572400000|2018-07-02 23:00:00|6383.11|6383.11|6399.37|6399.37|6421.13|6421.13|6362.02|6362.02|0
1530658800000|2018-07-03 23:00:00|6371.46|6371.46|6370.46|6370.46|6408.92|6408.92|6332.85|6332.85|0
1530745200000|2018-07-04 23:00:00|6442.49|6442.49|6413.52|6413.52|6464.12|6464.12|6395.27|6395.27|0
1530831600000|2018-07-05 23:00:00|6448.26|6448.26|6424.73|6424.73|6458.93|6458.93|6379.58|6379.58|0
1531090800000|2018-07-08 23:00:00|6485.53|6485.53|6515.29|6515.29|6517.92|6517.92|6445.83|6445.83|0
1531177200000|2018-07-09 23:00:00|6489.27|6489.27|6506.69|6506.69|6525.52|6525.52|6484.92|6484.92|0
1531263600000|2018-07-10 23:00:00|6426.26|6426.26|6452.7|6452.7|6473.06|6473.06|6416.44|6416.44|0
1531350000000|2018-07-11 23:00:00|6434.71|6434.71|6508.99|6508.99|6528.38|6528.38|6431.78|6431.78|0
1531436400000|2018-07-12 23:00:00|6529.9|6529.9|6527.51|6527.51|6561.79|6561.79|6522.42|6522.42|0
1531695600000|2018-07-15 23:00:00|6525.33|6525.33|6568.85|6568.85|6575.76|6575.76|6518.33|6518.33|0
1531782000000|2018-07-16 23:00:00|6559.96|6559.96|6539.37|6539.37|6570.73|6570.73|6516.1|6516.1|0
1531868400000|2018-07-17 23:00:00|6603.25|6603.25|6642.77|6642.77|6660.71|6660.71|6583.86|6583.86|0
1531954800000|2018-07-18 23:00:00|6622.81|6622.81|6537.18|6537.18|6633.75|6633.75|6517.71|6517.71|0
1532041200000|2018-07-19 23:00:00|6501.83|6501.83|6466.04|6466.04|6518.73|6518.73|6401.62|6401.62|0
1532300400000|2018-07-22 23:00:00|6418.45|6418.45|6437.48|6437.48|6447.03|6447.03|6395.98|6395.98|0
1532386800000|2018-07-23 23:00:00|6450.63|6450.63|6479.32|6479.32|6535.6|6535.6|6442.08|6442.08|0
1532473200000|2018-07-24 23:00:00|6455.71|6455.71|6391.21|6391.21|6462.37|6462.37|6381.15|6381.15|0
1532559600000|2018-07-25 23:00:00|6439.66|6439.66|6460.88|6460.88|6501.99|6501.99|6435.25|6435.25|0
1532646000000|2018-07-26 23:00:00|6470.08|6470.08|6414.68|6414.68|6473.84|6473.84|6407.25|6407.25|0
1532905200000|2018-07-29 23:00:00|6367.04|6367.04|6381.71|6381.71|6414.08|6414.08|6348.51|6348.51|0
1532991600000|2018-07-30 23:00:00|6390.67|6390.67|6379.68|6379.68|6422.75|6422.75|6365.81|6365.81|0
1533078000000|2018-07-31 23:00:00|6372.28|6372.28|6233.83|6233.83|6376.31|6376.31|6228.2|6228.2|0
1533164400000|2018-08-01 23:00:00|6189.45|6189.45|6166.12|6166.12|6202.6|6202.6|6123|6123|0
1533250800000|2018-08-02 23:00:00|6183.06|6183.06|6234.79|6234.79|6255.04|6255.04|6177.97|6177.97|0
1533510000000|2018-08-05 23:00:00|6239.19|6239.19|6254.32|6254.32|6275.57|6275.57|6192.66|6192.66|0
1533596400000|2018-08-06 23:00:00|6283.02|6283.02|6318.48|6318.48|6335.83|6335.83|6269.13|6269.13|0
1533682800000|2018-08-07 23:00:00|6326.1|6326.1|6358.54|6358.54|6358.65|6358.65|6318.06|6318.06|0
1533769200000|2018-08-08 23:00:00|6321.26|6321.26|6260.9|6260.9|6328.33|6328.33|6226.49|6226.49|0
1533855600000|2018-08-09 23:00:00|6219.28|6219.28|6210.3|6210.3|6229.24|6229.24|6179.58|6179.58|0
1534114800000|2018-08-12 23:00:00|6194.8|6194.8|6215.76|6215.76|6217.57|6217.57|6172.26|6172.26|0
1534201200000|2018-08-13 23:00:00|6262.5|6262.5|6244.7|6244.7|6272.46|6272.46|6204.13|6204.13|0
1534287600000|2018-08-14 23:00:00|6258.22|6258.22|6130.18|6130.18|6272.48|6272.48|6117.91|6117.91|0
1534374000000|2018-08-15 23:00:00|6190.33|6190.33|6287.01|6287.01|6290.67|6290.67|6183.49|6183.49|0
1534460400000|2018-08-16 23:00:00|6251.3|6251.3|6295.4|6295.4|6326.77|6326.77|6242.58|6242.58|0
1534719600000|2018-08-19 23:00:00|6331.84|6331.84|6376.57|6376.57|6391.76|6391.76|6328.76|6328.76|0
1534806000000|2018-08-20 23:00:00|6345.03|6345.03|6392.39|6392.39|6399.84|6399.84|6326.49|6326.49|0
1534892400000|2018-08-21 23:00:00|6386.58|6386.58|6412.97|6412.97|6446.91|6446.91|6376.87|6376.87|0
1534978800000|2018-08-22 23:00:00|6548.7|6548.7|6411.46|6411.46|6551.22|6551.22|6390.39|6390.39|0
1535065200000|2018-08-23 23:00:00|6409.23|6409.23|6515.36|6515.36|6516.23|6516.23|6374.52|6374.52|0
1535410800000|2018-08-27 23:00:00|6502.3|6502.3|6512.64|6512.64|6541.64|6541.64|6488.74|6488.74|0
1535497200000|2018-08-28 23:00:00|6547.68|6547.68|6508.82|6508.82|6566.75|6566.75|6477.58|6477.58|0
1535583600000|2018-08-29 23:00:00|6474.07|6474.07|6444.57|6444.57|6480.28|6480.28|6437.61|6437.61|0
1535670000000|2018-08-30 23:00:00|6391.84|6391.84|6337.5|6337.5|6411.17|6411.17|6330.67|6330.67|0
1535929200000|2018-09-02 23:00:00|6374.77|6374.77|6359.52|6359.52|6388.13|6388.13|6332.91|6332.91|0
1536015600000|2018-09-03 23:00:00|6387.25|6387.25|6342.7|6342.7|6415.6|6415.6|6310.97|6310.97|0
1536102000000|2018-09-04 23:00:00|6328.46|6328.46|6299.03|6299.03|6334.24|6334.24|6268.21|6268.21|0
1536188400000|2018-09-05 23:00:00|6367.74|6367.74|6333.08|6333.08|6421.93|6421.93|6319.53|6319.53|0
1536274800000|2018-09-06 23:00:00|6314.07|6314.07|6225.2|6225.2|6317.99|6317.99|6193.5|6193.5|0
1536534000000|2018-09-09 23:00:00|6212.89|6212.89|6171.58|6171.58|6216.06|6216.06|6151.76|6151.76|0
1536620400000|2018-09-10 23:00:00|6157.02|6157.02|6155.99|6155.99|6159.79|6159.79|6099.72|6099.72|0
1536706800000|2018-09-11 23:00:00|6196.07|6196.07|6119.43|6119.43|6200.82|6200.82|6116.94|6116.94|0
1536793200000|2018-09-12 23:00:00|6084.78|6084.78|6123.36|6123.36|6167.85|6167.85|6082.62|6082.62|0
1536879600000|2018-09-13 23:00:00|6136.35|6136.35|6148.55|6148.55|6152.99|6152.99|6101.1|6101.1|0
1537138800000|2018-09-16 23:00:00|6109.82|6109.82|6150.95|6150.95|6158.41|6158.41|6101.66|6101.66|0
1537225200000|2018-09-17 23:00:00|6123.37|6123.37|6161.18|6161.18|6199.86|6199.86|6120.97|6120.97|0
1537311600000|2018-09-18 23:00:00|6178.09|6178.09|6190.36|6190.36|6228.04|6228.04|6174.9|6174.9|0
1537398000000|2018-09-19 23:00:00|6196.75|6196.75|6285.45|6285.45|6305.89|6305.89|6189.21|6189.21|0
1537484400000|2018-09-20 23:00:00|6340.44|6340.44|6297.49|6297.49|6350.21|6350.21|6285.53|6285.53|0
1537743600000|2018-09-23 23:00:00|6263.87|6263.87|6232.48|6232.48|6270.41|6270.41|6213.46|6213.46|0
1537830000000|2018-09-24 23:00:00|6215.08|6215.08|6190.2|6190.2|6240.81|6240.81|6177.7|6177.7|0
1537916400000|2018-09-25 23:00:00|6174.56|6174.56|6131.08|6131.08|6176.37|6176.37|6102.73|6102.73|0
1538002800000|2018-09-26 23:00:00|6119.17|6119.17|6132.51|6132.51|6147.38|6147.38|6083.47|6083.47|0
1538089200000|2018-09-27 23:00:00|6098.41|6098.41|6042.56|6042.56|6125.06|6125.06|6039.48|6039.48|0
1538348400000|2018-09-30 23:00:00|6060.39|6060.39|6061.37|6061.37|6078.69|6078.69|6030.92|6030.92|0
1538434800000|2018-10-01 23:00:00|6028.13|6028.13|6008.05|6008.05|6041.5|6041.5|5995.39|5995.39|0
1538521200000|2018-10-02 23:00:00|6010.41|6010.41|6093.3|6093.3|6099.39|6099.39|6010.05|6010.05|0
1538607600000|2018-10-03 23:00:00|6052.37|6052.37|6031.24|6031.24|6068.97|6068.97|6027.35|6027.35|0
1538694000000|2018-10-04 23:00:00|5994.97|5994.97|5931.09|5931.09|5994.97|5994.97|5914.14|5914.14|0
1538953200000|2018-10-07 23:00:00|5898.05|5898.05|5786.77|5786.77|5912.63|5912.63|5781.52|5781.52|0
1539039600000|2018-10-08 23:00:00|5784.79|5784.79|5788.91|5788.91|5804.78|5804.78|5703.13|5703.13|0
1539126000000|2018-10-09 23:00:00|5759.09|5759.09|5617.71|5617.71|5765.89|5765.89|5611.36|5611.36|0
1539212400000|2018-10-10 23:00:00|5480.92|5480.92|5432.22|5432.22|5501.16|5501.16|5411.57|5411.57|0
1539298800000|2018-10-11 23:00:00|5492.2|5492.2|5440.89|5440.89|5497.36|5497.36|5439|5439|0
1539558000000|2018-10-14 23:00:00|5418.23|5418.23|5459.51|5459.51|5459.51|5459.51|5400.15|5400.15|0
1539644400000|2018-10-15 23:00:00|5460.76|5460.76|5525.22|5525.22|5530.04|5530.04|5459.51|5459.51|0
1539730800000|2018-10-16 23:00:00|5530.44|5530.44|5411.66|5411.66|5540.86|5540.86|5393.18|5393.18|0
1539817200000|2018-10-17 23:00:00|5264.89|5264.89|5279.4|5279.4|5318.08|5318.08|5225.62|5225.62|0
1539903600000|2018-10-18 23:00:00|5279.53|5279.53|5174.04|5174.04|5301.34|5301.34|5172.96|5172.96|0
1540162800000|2018-10-21 23:00:00|5224.21|5224.21|5157.37|5157.37|5230.24|5230.24|5153.83|5153.83|0
1540249200000|2018-10-22 23:00:00|5098.04|5098.04|5023.2|5023.2|5098.04|5098.04|4983.24|4983.24|0
1540335600000|2018-10-23 23:00:00|5057.44|5057.44|4980.42|4980.42|5095.75|5095.75|4976.08|4976.08|0
1540422000000|2018-10-24 23:00:00|4956.88|4956.88|5092.13|5092.13|5099.77|5099.77|4953.48|4953.48|0
1540508400000|2018-10-25 23:00:00|5036.52|5036.52|5075.62|5075.62|5119.67|5119.67|4985.1|4985.1|0
1540771200000|2018-10-29 00:00:00|5126.98|5126.98|5229.11|5229.11|5307.29|5307.29|5115.06|5115.06|0
1540857600000|2018-10-30 00:00:00|5206.29|5206.29|5374.84|5374.84|5376.62|5376.62|5170.78|5170.78|0
1540944000000|2018-10-31 00:00:00|5466.97|5466.97|5500.98|5500.98|5538.45|5538.45|5466.2|5466.2|0
1541030400000|2018-11-01 00:00:00|5483.66|5483.66|5546.85|5546.85|5620.64|5620.64|5483.26|5483.26|0
1541116800000|2018-11-02 00:00:00|5692.58|5692.58|5613.26|5613.26|5707.46|5707.46|5603.03|5603.03|0
1541376000000|2018-11-05 00:00:00|5561.24|5561.24|5535.37|5535.37|5585.16|5585.16|5527.97|5527.97|0
1541462400000|2018-11-06 00:00:00|5499.26|5499.26|5390.21|5390.21|5515.59|5515.59|5378.67|5378.67|0
1541548800000|2018-11-07 00:00:00|5468.98|5468.98|5530.44|5530.44|5532.05|5532.05|5450.16|5450.16|0
1541635200000|2018-11-08 00:00:00|5591.49|5591.49|5494.34|5494.34|5637.34|5637.34|5488.59|5488.59|0
1541721600000|2018-11-09 00:00:00|5465.94|5465.94|5435.72|5435.72|5476.08|5476.08|5409.59|5409.59|0
1541980800000|2018-11-12 00:00:00|5494.72|5494.72|5381.89|5381.89|5495.12|5495.12|5351.07|5351.07|0
1542067200000|2018-11-13 00:00:00|5451.62|5451.62|5465.41|5465.41|5484.28|5484.28|5396.35|5396.35|0
1542153600000|2018-11-14 00:00:00|5424.9|5424.9|5483.72|5483.72|5572.16|5572.16|5394.55|5394.55|0
1542240000000|2018-11-15 00:00:00|5483.32|5483.32|5396.67|5396.67|5506.19|5506.19|5356.82|5356.82|0
1542326400000|2018-11-16 00:00:00|5459.03|5459.03|5265.27|5265.27|5471.53|5471.53|5252.18|5252.18|0
1542585600000|2018-11-19 00:00:00|5287.01|5287.01|5222.65|5222.65|5327.13|5327.13|5207.87|5207.87|0
1542672000000|2018-11-20 00:00:00|5236.29|5236.29|5181.07|5181.07|5272.36|5272.36|5136.4|5136.4|0
1542758400000|2018-11-21 00:00:00|5230.46|5230.46|5285.29|5285.29|5296.27|5296.27|5163.53|5163.53|0
1542844800000|2018-11-22 00:00:00|5251.84|5251.84|5256.12|5256.12|5272.83|5272.83|5191.58|5191.58|0
1542931200000|2018-11-23 00:00:00|5287.11|5287.11|5341.36|5341.36|5345.52|5345.52|5251.65|5251.65|0
1543190400000|2018-11-26 00:00:00|5351.08|5351.08|5335.49|5335.49|5372.23|5372.23|5268.14|5268.14|0
1543276800000|2018-11-27 00:00:00|5345.23|5345.23|5324.28|5324.28|5355.75|5355.75|5261.65|5261.65|0
1543363200000|2018-11-28 00:00:00|5354.87|5354.87|5306|5306|5379.5|5379.5|5291.57|5291.57|0
1543449600000|2018-11-29 00:00:00|5404.03|5404.03|5413.62|5413.62|5468.75|5468.75|5376.81|5376.81|0
1543536000000|2018-11-30 00:00:00|5398.23|5398.23|5214.17|5214.17|5399.02|5399.02|5197.51|5197.51|0
1543795200000|2018-12-03 00:00:00|5362.61|5362.61|5333.56|5333.56|5427|5427|5328.94|5328.94|0
1543881600000|2018-12-04 00:00:00|5261.3|5261.3|5134.11|5134.11|5282.27|5282.27|5128.61|5128.61|0
1543968000000|2018-12-05 00:00:00|5034.35|5034.35|4989.28|4989.28|5099.5|5099.5|4980.79|4980.79|0
1544054400000|2018-12-06 00:00:00|4868.51|4868.51|4751.14|4751.14|4881.6|4881.6|4744.82|4744.82|0
1544140800000|2018-12-07 00:00:00|4852.51|4852.51|4829.78|4829.78|4954.29|4954.29|4822.54|4822.54|0
1544400000000|2018-12-10 00:00:00|4774.55|4774.55|4676.41|4676.41|4797.44|4797.44|4665.03|4665.03|0
1544486400000|2018-12-11 00:00:00|4712.36|4712.36|4806.71|4806.71|4857.06|4857.06|4685.34|4685.34|0
1544572800000|2018-12-12 00:00:00|4761.78|4761.78|4864.28|4864.28|4891.55|4891.55|4751.36|4751.36|0
1544659200000|2018-12-13 00:00:00|4910.33|4910.33|4886.07|4886.07|4960.58|4960.58|4852.97|4852.97|0
1544745600000|2018-12-14 00:00:00|4803.09|4803.09|4879.23|4879.23|4905.28|4905.28|4736.06|4736.06|0
1545004800000|2018-12-17 00:00:00|4864.31|4864.31|4838.24|4838.24|4900.36|4900.36|4804.9|4804.9|0
1545091200000|2018-12-18 00:00:00|4808.44|4808.44|4821.98|4821.98|4901.17|4901.17|4797.51|4797.51|0
1545177600000|2018-12-19 00:00:00|4825.61|4825.61|4885.58|4885.58|4901.59|4901.59|4824.78|4824.78|0
1545264000000|2018-12-20 00:00:00|4737.36|4737.36|4760.66|4760.66|4835.12|4835.12|4685.78|4685.78|0
1545350400000|2018-12-21 00:00:00|4775.71|4775.71|4817.72|4817.72|4838.47|4838.47|4734.03|4734.03|0
1545609600000|2018-12-24 00:00:00|4811.78|4811.78|4835.95|4835.95|4855.58|4855.58|4800.78|4800.78|0
1545868800000|2018-12-27 00:00:00|4905.91|4905.91|4778.68|4778.68|4913.66|4913.66|4726.75|4726.75|0
1545955200000|2018-12-28 00:00:00|4860.39|4860.39|4943.92|4943.92|4955.95|4955.95|4838.78|4838.78|0
1546214400000|2018-12-31 00:00:00|4947.74|4947.74|4944.35|4944.35|4958.08|4958.08|4898.56|4898.56|0
1546387200000|2019-01-02 00:00:00|4838.3|4838.3|4950.68|4950.68|4983.55|4983.55|4803.67|4803.67|0
1546473600000|2019-01-03 00:00:00|4913.04|4913.04|4879.6|4879.6|4943.11|4943.11|4846.78|4846.78|0
1546560000000|2019-01-04 00:00:00|4921.81|4921.81|5099.15|5099.15|5118.06|5118.06|4912.71|4912.71|0
1546819200000|2019-01-07 00:00:00|5133.98|5133.98|5069.62|5069.62|5140.15|5140.15|5037.58|5037.58|0
1546905600000|2019-01-08 00:00:00|5112.89|5112.89|5200.66|5200.66|5259.57|5259.57|5111.24|5111.24|0
1546992000000|2019-01-09 00:00:00|5260.72|5260.72|5310.2|5310.2|5340.19|5340.19|5239.8|5239.8|0
1547078400000|2019-01-10 00:00:00|5275.92|5275.92|5319.99|5319.99|5336.74|5336.74|5249.73|5249.73|0
1547164800000|2019-01-11 00:00:00|5310.71|5310.71|5243.55|5243.55|5321.72|5321.72|5207.71|5207.71|0
1547424000000|2019-01-14 00:00:00|5197.28|5197.28|5218.11|5218.11|5254.42|5254.42|5184.98|5184.98|0
1547510400000|2019-01-15 00:00:00|5274.02|5274.02|5246.34|5246.34|5282.86|5282.86|5215|5215|0
1547596800000|2019-01-16 00:00:00|5254.81|5254.81|5217.89|5217.89|5258.17|5258.17|5203.25|5203.25|0
1547683200000|2019-01-17 00:00:00|5160.66|5160.66|5173.9|5173.9|5190.53|5190.53|5133.11|5133.11|0
1547769600000|2019-01-18 00:00:00|5229.1|5229.1|5320.73|5320.73|5328.76|5328.76|5224.92|5224.92|0
1548028800000|2019-01-21 00:00:00|5310.16|5310.16|5323.26|5323.26|5338.56|5338.56|5294.67|5294.67|0
1548115200000|2019-01-22 00:00:00|5296.97|5296.97|5298.47|5298.47|5317.42|5317.42|5240.86|5240.86|0
1548201600000|2019-01-23 00:00:00|5253.82|5253.82|5187.69|5187.69|5324|5324|5185.5|5185.5|0
1548288000000|2019-01-24 00:00:00|5187.42|5187.42|5181.07|5181.07|5234.1|5234.1|5170.78|5170.78|0
1548374400000|2019-01-25 00:00:00|5210.13|5210.13|5249.58|5249.58|5289.04|5289.04|5206.6|5206.6|0
1548633600000|2019-01-28 00:00:00|5209.49|5209.49|5223.07|5223.07|5260.08|5260.08|5174.22|5174.22|0
1548720000000|2019-01-29 00:00:00|5204.22|5204.22|5235.23|5235.23|5302.29|5302.29|5203.62|5203.62|0
1548806400000|2019-01-30 00:00:00|5245.62|5245.62|5303.55|5303.55|5305.25|5305.25|5225.12|5225.12|0
1548892800000|2019-01-31 00:00:00|5345.74|5345.74|5253.11|5253.11|5357.3|5357.3|5217.31|5217.31|0
1548979200000|2019-02-01 00:00:00|5304.68|5304.68|5380.23|5380.23|5389.33|5389.33|5304.58|5304.58|0
1549238400000|2019-02-04 00:00:00|5354.8|5354.8|5383.09|5383.09|5420.24|5420.24|5353.24|5353.24|0
1549324800000|2019-02-05 00:00:00|5433.33|5433.33|5484.16|5484.16|5505.54|5505.54|5419.66|5419.66|0
1549411200000|2019-02-06 00:00:00|5620.69|5620.69|5550.13|5550.13|5628.17|5628.17|5534.15|5534.15|0
1549497600000|2019-02-07 00:00:00|5504.66|5504.66|5400.66|5400.66|5510.08|5510.08|5397.37|5397.37|0
1549584000000|2019-02-08 00:00:00|5388.57|5388.57|5308.89|5308.89|5389.66|5389.66|5286.88|5286.88|0
1549843200000|2019-02-11 00:00:00|5356.49|5356.49|5414.12|5414.12|5416.25|5416.25|5325.21|5325.21|0
1549929600000|2019-02-12 00:00:00|5436.26|5436.26|5429.98|5429.98|5485.88|5485.88|5383.69|5383.69|0
1550016000000|2019-02-13 00:00:00|5445.47|5445.47|5481.32|5481.32|5509.76|5509.76|5445.47|5445.47|0
1550102400000|2019-02-14 00:00:00|5482.29|5482.29|5452.22|5452.22|5518.82|5518.82|5436.62|5436.62|0
1550188800000|2019-02-15 00:00:00|5425.63|5425.63|5513.89|5513.89|5528.68|5528.68|5419.51|5419.51|0
1550448000000|2019-02-18 00:00:00|5526.96|5526.96|5563.01|5563.01|5585.16|5585.16|5523.49|5523.49|0
1550534400000|2019-02-19 00:00:00|5582.69|5582.69|5548.3|5548.3|5630.09|5630.09|5518.7|5518.7|0
1550620800000|2019-02-20 00:00:00|5588.1|5588.1|5602.97|5602.97|5618.94|5618.94|5561.56|5561.56|0
1550707200000|2019-02-21 00:00:00|5598.95|5598.95|5605.31|5605.31|5627.88|5627.88|5575.69|5575.69|0
1550793600000|2019-02-22 00:00:00|5616.13|5616.13|5610.07|5610.07|5684.56|5684.56|5605.15|5605.15|0
1551052800000|2019-02-25 00:00:00|5631.27|5631.27|5644.9|5644.9|5681.87|5681.87|5595.54|5595.54|0
1551139200000|2019-02-26 00:00:00|5583.31|5583.31|5622.38|5622.38|5634.44|5634.44|5562.91|5562.91|0
1551225600000|2019-02-27 00:00:00|5596.33|5596.33|5564.1|5564.1|5600.05|5600.05|5534.98|5534.98|0
1551312000000|2019-02-28 00:00:00|5587.15|5587.15|5618.06|5618.06|5650.85|5650.85|5566.04|5566.04|0
1551398400000|2019-03-01 00:00:00|5666.9|5666.9|5711.87|5711.87|5770.51|5770.51|5658.21|5658.21|0
1551657600000|2019-03-04 00:00:00|5756.94|5756.94|5717.32|5717.32|5756.94|5756.94|5713.56|5713.56|0
1551744000000|2019-03-05 00:00:00|5723.77|5723.77|5747.82|5747.82|5767.52|5767.52|5712.04|5712.04|0
1551830400000|2019-03-06 00:00:00|5725.83|5725.83|5705.25|5705.25|5749.6|5749.6|5696.78|5696.78|0
1551916800000|2019-03-07 00:00:00|5732.33|5732.33|5665.43|5665.43|5767.73|5767.73|5649.42|5649.42|0
1552003200000|2019-03-08 00:00:00|5614.72|5614.72|5646.53|5646.53|5652.64|5652.64|5580.16|5580.16|0
1552262400000|2019-03-11 00:00:00|5685.77|5685.77|5644.47|5644.47|5692.16|5692.16|5619.68|5619.68|0
1552348800000|2019-03-12 00:00:00|5627.4|5627.4|5639.19|5639.19|5689.44|5689.44|5602.55|5602.55|0
1552435200000|2019-03-13 00:00:00|5622.79|5622.79|5648.1|5648.1|5701.78|5701.78|5614.57|5614.57|0
1552521600000|2019-03-14 00:00:00|5577.55|5577.55|5645.34|5645.34|5666.09|5666.09|5569.41|5569.41|0
1552608000000|2019-03-15 00:00:00|5666.32|5666.32|5759.74|5759.74|5777.59|5777.59|5660.38|5660.38|0
1552867200000|2019-03-18 00:00:00|5757.66|5757.66|5729.86|5729.86|5771.18|5771.18|5696.41|5696.41|0
1552953600000|2019-03-19 00:00:00|5731.95|5731.95|5742.26|5742.26|5777.77|5777.77|5724.09|5724.09|0
1553040000000|2019-03-20 00:00:00|5715.45|5715.45|5710.93|5710.93|5760.77|5760.77|5695.25|5695.25|0
1553126400000|2019-03-21 00:00:00|5666.33|5666.33|5724.81|5724.81|5730.53|5730.53|5654.44|5654.44|0
1553212800000|2019-03-22 00:00:00|5745.28|5745.28|5542.46|5542.46|5762.52|5762.52|5528.31|5528.31|0
1553472000000|2019-03-25 00:00:00|5513.86|5513.86|5538.52|5538.52|5549.6|5549.6|5459.3|5459.3|0
1553558400000|2019-03-26 00:00:00|5468.89|5468.89|5481.54|5481.54|5518.06|5518.06|5426.13|5426.13|0
1553644800000|2019-03-27 00:00:00|5491|5491|5445.3|5445.3|5521.27|5521.27|5421.56|5421.56|0
1553731200000|2019-03-28 00:00:00|5499.64|5499.64|5477.39|5477.39|5535.25|5535.25|5474.14|5474.14|0
1553817600000|2019-03-29 00:00:00|5539.38|5539.38|5628.4|5628.4|5641.63|5641.63|5500.58|5500.58|0
1554073200000|2019-03-31 23:00:00|5715|5715|5745.15|5745.15|5767.94|5767.94|5685.57|5685.57|0
1554159600000|2019-04-01 23:00:00|5752.58|5752.58|5778.9|5778.9|5793.62|5793.62|5727.79|5727.79|0
1554246000000|2019-04-02 23:00:00|5858.72|5858.72|5894.56|5894.56|5894.56|5894.56|5840.55|5840.55|0
1554332400000|2019-04-03 23:00:00|5833.7|5833.7|5873.54|5873.54|5886.3|5886.3|5821.92|5821.92|0
1554418800000|2019-04-04 23:00:00|5870.46|5870.46|5944.13|5944.13|5948.82|5948.82|5843.77|5843.77|0
1554678000000|2019-04-07 23:00:00|5905.88|5905.88|5832.85|5832.85|5905.88|5905.88|5830.62|5830.62|0
1554764400000|2019-04-08 23:00:00|5833.83|5833.83|5792.41|5792.41|5834.71|5834.71|5753.97|5753.97|0
1554850800000|2019-04-09 23:00:00|5778.21|5778.21|5754.44|5754.44|5795.55|5795.55|5750.12|5750.12|0
1554937200000|2019-04-10 23:00:00|5772.28|5772.28|5870.79|5870.79|5880.53|5880.53|5756.05|5756.05|0
1555023600000|2019-04-11 23:00:00|5834.99|5834.99|5913.46|5913.46|5946.37|5946.37|5827.49|5827.49|0
1555282800000|2019-04-14 23:00:00|5927.07|5927.07|5929.34|5929.34|5935.79|5935.79|5898.32|5898.32|0
1555369200000|2019-04-15 23:00:00|5950.63|5950.63|5982.72|5982.72|5994.24|5994.24|5930.92|5930.92|0
1555455600000|2019-04-16 23:00:00|5991.79|5991.79|6016.73|6016.73|6039.73|6039.73|5982.85|5982.85|0
1555542000000|2019-04-17 23:00:00|5991.62|5991.62|6113.72|6113.72|6128.04|6128.04|5958.79|5958.79|0
1555974000000|2019-04-22 23:00:00|6017.44|6017.44|6063.79|6063.79|6099.61|6099.61|6010.75|6010.75|0
1556060400000|2019-04-23 23:00:00|6091.48|6091.48|6095.94|6095.94|6123.44|6123.44|6036.38|6036.38|0
1556146800000|2019-04-24 23:00:00|6030.97|6030.97|6002.24|6002.24|6074.01|6074.01|5972.51|5972.51|0
1556233200000|2019-04-25 23:00:00|5980.17|5980.17|6009.41|6009.41|6016.1|6016.1|5959.65|5959.65|0
1556492400000|2019-04-28 23:00:00|6041.04|6041.04|6091.45|6091.45|6109.26|6109.26|5995.84|5995.84|0
1556578800000|2019-04-29 23:00:00|6083.59|6083.59|6071.44|6071.44|6102.08|6102.08|6051.56|6051.56|0
1556665200000|2019-04-30 23:00:00|6124.21|6124.21|6067.43|6067.43|6144.46|6144.46|6066.94|6066.94|0
1556751600000|2019-05-01 23:00:00|6039.66|6039.66|6119.21|6119.21|6137.06|6137.06|6016.13|6016.13|0
1556838000000|2019-05-02 23:00:00|6095.09|6095.09|6092.47|6092.47|6129.06|6129.06|6078.18|6078.18|0
1557183600000|2019-05-06 23:00:00|6070.32|6070.32|5894.66|5894.66|6075.15|6075.15|5887.34|5887.34|0
1557270000000|2019-05-07 23:00:00|5898.24|5898.24|5895.88|5895.88|5931.96|5931.96|5856.83|5856.83|0
1557356400000|2019-05-08 23:00:00|5833.41|5833.41|5750.65|5750.65|5833.41|5833.41|5731.02|5731.02|0
1557442800000|2019-05-09 23:00:00|5830.83|5830.83|5735.63|5735.63|5834|5834|5715.88|5715.88|0
1557702000000|2019-05-12 23:00:00|5701.06|5701.06|5633.89|5633.89|5711.55|5711.55|5598.64|5598.64|0
1557788400000|2019-05-13 23:00:00|5694.78|5694.78|5708.29|5708.29|5717.38|5717.38|5653.23|5653.23|0
1557874800000|2019-05-14 23:00:00|5741.81|5741.81|5777.22|5777.22|5779.6|5779.6|5662.36|5662.36|0
1557961200000|2019-05-15 23:00:00|5787.07|5787.07|5819.08|5819.08|5821.42|5821.42|5731.95|5731.95|0
1558047600000|2019-05-16 23:00:00|5777.66|5777.66|5768.53|5768.53|5789.9|5789.9|5716.05|5716.05|0
1558306800000|2019-05-19 23:00:00|5749.7|5749.7|5722.67|5722.67|5798.64|5798.64|5687.41|5687.41|0
1558393200000|2019-05-20 23:00:00|5767.12|5767.12|5749.68|5749.68|5779.96|5779.96|5739.74|5739.74|0
1558479600000|2019-05-21 23:00:00|5769.55|5769.55|5766.48|5766.48|5811.78|5811.78|5727.93|5727.93|0
1558566000000|2019-05-22 23:00:00|5657.76|5657.76|5633.39|5633.39|5670.13|5670.13|5584.39|5584.39|0
1558652400000|2019-05-23 23:00:00|5657.8|5657.8|5646.84|5646.84|5713.44|5713.44|5644.09|5644.09|0
1558998000000|2019-05-27 23:00:00|5670.17|5670.17|5681.75|5681.75|5713.21|5713.21|5658.1|5658.1|0
1559084400000|2019-05-28 23:00:00|5607.54|5607.54|5574.89|5574.89|5612.75|5612.75|5535.34|5535.34|0
1559170800000|2019-05-29 23:00:00|5601.88|5601.88|5666.79|5666.79|5675.6|5675.6|5595.34|5595.34|0
1559257200000|2019-05-30 23:00:00|5556.24|5556.24|5574.42|5574.42|5591.73|5591.73|5534.12|5534.12|0
1559516400000|2019-06-02 23:00:00|5492.94|5492.94|5540.2|5540.2|5551.3|5551.3|5435.17|5435.17|0
1559602800000|2019-06-03 23:00:00|5536.71|5536.71|5686.16|5686.16|5696.2|5696.2|5536.71|5536.71|0
1559689200000|2019-06-04 23:00:00|5677.81|5677.81|5676.2|5676.2|5760.11|5760.11|5642.4|5642.4|0
1559775600000|2019-06-05 23:00:00|5695.73|5695.73|5650.83|5650.83|5744.04|5744.04|5625.01|5625.01|0
1559862000000|2019-06-06 23:00:00|5686.59|5686.59|5687.4|5687.4|5718.26|5718.26|5653.53|5653.53|0
1560121200000|2019-06-09 23:00:00|5746.42|5746.42|5733.51|5733.51|5753.9|5753.9|5699.48|5699.48|0
1560207600000|2019-06-10 23:00:00|5774.4|5774.4|5758.22|5758.22|5828.56|5828.56|5757.42|5757.42|0
1560294000000|2019-06-11 23:00:00|5709.56|5709.56|5634.43|5634.43|5714.79|5714.79|5614.52|5614.52|0
1560380400000|2019-06-12 23:00:00|5658.93|5658.93|5742.76|5742.76|5765.16|5765.16|5641.59|5641.59|0
1560466800000|2019-06-13 23:00:00|5714.71|5714.71|5662.02|5662.02|5736.83|5736.83|5642.41|5642.41|0
1560726000000|2019-06-16 23:00:00|5689.55|5689.55|5650.93|5650.93|5697.83|5697.83|5611.94|5611.94|0
1560812400000|2019-06-17 23:00:00|5618.87|5618.87|5717.65|5717.65|5744|5744|5595.05|5595.05|0
1560898800000|2019-06-18 23:00:00|5742.29|5742.29|5709.69|5709.69|5770.41|5770.41|5706.24|5706.24|0
1560985200000|2019-06-19 23:00:00|5766.36|5766.36|5805.28|5805.28|5852.82|5852.82|5733.02|5733.02|0
1561071600000|2019-06-20 23:00:00|5834.82|5834.82|5738.99|5738.99|5848.54|5848.54|5737.83|5737.83|0
1561330800000|2019-06-23 23:00:00|5784.13|5784.13|5723.2|5723.2|5791.26|5791.26|5719.61|5719.61|0
1561417200000|2019-06-24 23:00:00|5702.51|5702.51|5745.32|5745.32|5746.91|5746.91|5678.34|5678.34|0
1561503600000|2019-06-25 23:00:00|5743.2|5743.2|5777.47|5777.47|5789.26|5789.26|5740.92|5740.92|0
1561590000000|2019-06-26 23:00:00|5811.31|5811.31|5804.69|5804.69|5855.75|5855.75|5772.48|5772.48|0
1561676400000|2019-06-27 23:00:00|5826.67|5826.67|5831.32|5831.32|5832.32|5832.32|5798.43|5798.43|0
1561935600000|2019-06-30 23:00:00|5980.16|5980.16|5929.85|5929.85|5991.04|5991.04|5927.21|5927.21|0
1562022000000|2019-07-01 23:00:00|5940.98|5940.98|5957.63|5957.63|5957.63|5957.63|5853.89|5853.89|0
1562108400000|2019-07-02 23:00:00|5954.37|5954.37|6019.03|6019.03|6051.81|6051.81|5952.99|5952.99|0
1562194800000|2019-07-03 23:00:00|6083.42|6083.42|6107.37|6107.37|6109.1|6109.1|6056.56|6056.56|0
1562281200000|2019-07-04 23:00:00|6062.61|6062.61|6035.38|6035.38|6080.09|6080.09|6024.89|6024.89|0
1562540400000|2019-07-07 23:00:00|6025.62|6025.62|5953.16|5953.16|6027.44|6027.44|5925.42|5925.42|0
1562626800000|2019-07-08 23:00:00|5864.38|5864.38|5877.54|5877.54|5877.54|5877.54|5802.2|5802.2|0
1562713200000|2019-07-09 23:00:00|5895.27|5895.27|5863.7|5863.7|5915.03|5915.03|5839.8|5839.8|0
1562799600000|2019-07-10 23:00:00|5862.63|5862.63|5894.63|5894.63|5904.44|5904.44|5853.34|5853.34|0
1562886000000|2019-07-11 23:00:00|5926.3|5926.3|5944.3|5944.3|5986|5986|5914.58|5914.58|0
1563145200000|2019-07-14 23:00:00|5978.02|5978.02|5933.45|5933.45|5979.59|5979.59|5913.12|5913.12|0
1563231600000|2019-07-15 23:00:00|5968.58|5968.58|6059.36|6059.36|6064.64|6064.64|5943.99|5943.99|0
1563318000000|2019-07-16 23:00:00|6030.07|6030.07|5974.14|5974.14|6095.98|6095.98|5962.93|5962.93|0
1563404400000|2019-07-17 23:00:00|5934.15|5934.15|5912.8|5912.8|5962.01|5962.01|5909|5909|0
1563490800000|2019-07-18 23:00:00|5935.53|5935.53|5901.45|5901.45|5945.45|5945.45|5865.51|5865.51|0
1563750000000|2019-07-21 23:00:00|5909.73|5909.73|5912.5|5912.5|5984.76|5984.76|5902.68|5902.68|0
1563836400000|2019-07-22 23:00:00|5959.64|5959.64|5983.87|5983.87|6002.51|6002.51|5942.84|5942.84|0
1563922800000|2019-07-23 23:00:00|5985.03|5985.03|5980.43|5980.43|5988.01|5988.01|5942.05|5942.05|0
1564009200000|2019-07-24 23:00:00|6011.22|6011.22|6030.79|6030.79|6044.41|6044.41|5960.88|5960.88|0
1564095600000|2019-07-25 23:00:00|6036.17|6036.17|6067.25|6067.25|6067.25|6067.25|6030.67|6030.67|0
1564354800000|2019-07-28 23:00:00|6059.18|6059.18|6094.9|6094.9|6125.9|6125.9|6049.51|6049.51|0
1564441200000|2019-07-29 23:00:00|6098.8|6098.8|6003.76|6003.76|6099.68|6099.68|5971.4|5971.4|0
1564527600000|2019-07-30 23:00:00|6037.43|6037.43|6028.17|6028.17|6099.02|6099.02|6028.17|6028.17|0
1564614000000|2019-07-31 23:00:00|6018.56|6018.56|6052.34|6052.34|6081.98|6081.98|6010.85|6010.85|0
1564700400000|2019-08-01 23:00:00|5864.83|5864.83|5805.15|5805.15|5889.6|5889.6|5787.06|5787.06|0
1564959600000|2019-08-04 23:00:00|5717.24|5717.24|5631.16|5631.16|5717.51|5717.51|5618.07|5618.07|0
1565046000000|2019-08-05 23:00:00|5619.89|5619.89|5605.8|5605.8|5687.15|5687.15|5597.8|5597.8|0
1565132400000|2019-08-06 23:00:00|5608.18|5608.18|5628.24|5628.24|5669.73|5669.73|5578.55|5578.55|0
1565218800000|2019-08-07 23:00:00|5693.41|5693.41|5780.79|5780.79|5783.7|5783.7|5660.56|5660.56|0
1565305200000|2019-08-08 23:00:00|5740.72|5740.72|5751.74|5751.74|5794.67|5794.67|5725.43|5725.43|0
1565564400000|2019-08-11 23:00:00|5814.46|5814.46|5746.14|5746.14|5829.13|5829.13|5726.06|5726.06|0
1565650800000|2019-08-12 23:00:00|5684.02|5684.02|5848.04|5848.04|5890.58|5890.58|5647.99|5647.99|0
1565737200000|2019-08-13 23:00:00|5825.33|5825.33|5705.04|5705.04|5854.02|5854.02|5679.51|5679.51|0
1565823600000|2019-08-14 23:00:00|5717|5717|5605.69|5605.69|5751.6|5751.6|5537.6|5537.6|0
1565910000000|2019-08-15 23:00:00|5622.22|5622.22|5702.28|5702.28|5707.87|5707.87|5605.49|5605.49|0
1566169200000|2019-08-18 23:00:00|5804.97|5804.97|5769.47|5769.47|5825.14|5825.14|5742.1|5742.1|0
1566255600000|2019-08-19 23:00:00|5773.11|5773.11|5650.33|5650.33|5809.42|5809.42|5649.61|5649.61|0
1566342000000|2019-08-20 23:00:00|5723.24|5723.24|5791.45|5791.45|5817.15|5817.15|5709.46|5709.46|0
1566428400000|2019-08-21 23:00:00|5741.62|5741.62|5694.89|5694.89|5802.62|5802.62|5665.47|5665.47|0
1566514800000|2019-08-22 23:00:00|5810.52|5810.52|5749.95|5749.95|5840.1|5840.1|5739.53|5739.53|0
1566860400000|2019-08-26 23:00:00|5690.36|5690.36|5789.77|5789.77|5808.26|5808.26|5687.5|5687.5|0
1566946800000|2019-08-27 23:00:00|5708.02|5708.02|5778.71|5778.71|5785.26|5785.26|5693.86|5693.86|0
1567033200000|2019-08-28 23:00:00|5829.54|5829.54|5951.19|5951.19|5958.78|5958.78|5813.37|5813.37|0
1567119600000|2019-08-29 23:00:00|6027|6027|5981.9|5981.9|6087.87|6087.87|5971.57|5971.57|0
1567378800000|2019-09-01 23:00:00|6041.25|6041.25|6080.55|6080.55|6096.97|6096.97|6024.26|6024.26|0
1567465200000|2019-09-02 23:00:00|6069.78|6069.78|6037.13|6037.13|6089.85|6089.85|6008.81|6008.81|0
1567551600000|2019-09-03 23:00:00|6087.73|6087.73|6110.33|6110.33|6120.55|6120.55|6068.4|6068.4|0
1567638000000|2019-09-04 23:00:00|6181.21|6181.21|6178.64|6178.64|6203.38|6203.38|6139.34|6139.34|0
1567724400000|2019-09-05 23:00:00|6187.28|6187.28|6194.27|6194.27|6215.21|6215.21|6169.3|6169.3|0
1567983600000|2019-09-08 23:00:00|6226.19|6226.19|6146.26|6146.26|6235.12|6235.12|6132|6132|0
1568070000000|2019-09-09 23:00:00|6147.18|6147.18|6195.58|6195.58|6198.02|6198.02|6121.42|6121.42|0
1568156400000|2019-09-10 23:00:00|6265.39|6265.39|6280.15|6280.15|6341.33|6341.33|6248.65|6248.65|0
1568242800000|2019-09-11 23:00:00|6321.4|6321.4|6323.8|6323.8|6356.53|6356.53|6284.96|6284.96|0
1568329200000|2019-09-12 23:00:00|6330.27|6330.27|6402.34|6402.34|6461.43|6461.43|6325.59|6325.59|0
1568588400000|2019-09-15 23:00:00|6350.73|6350.73|6273.23|6273.23|6350.73|6350.73|6271.59|6271.59|0
1568674800000|2019-09-16 23:00:00|6182.95|6182.95|6197.59|6197.59|6224.15|6224.15|6143.22|6143.22|0
1568761200000|2019-09-17 23:00:00|6184.65|6184.65|6203.72|6203.72|6229.62|6229.62|6171.7|6171.7|0
1568847600000|2019-09-18 23:00:00|6184.28|6184.28|6262.05|6262.05|6280.42|6280.42|6184.28|6184.28|0
1568934000000|2019-09-19 23:00:00|6210.09|6210.09|6227.02|6227.02|6287|6287|6201.72|6201.72|0
1569193200000|2019-09-22 23:00:00|6216.25|6216.25|6161.47|6161.47|6220.69|6220.69|6110.4|6110.4|0
1569279600000|2019-09-23 23:00:00|6171.86|6171.86|6108.49|6108.49|6173.28|6173.28|6101.1|6101.1|0
1569366000000|2019-09-24 23:00:00|6042.69|6042.69|6064.74|6064.74|6067.35|6067.35|5983.98|5983.98|0
1569452400000|2019-09-25 23:00:00|6095.82|6095.82|6157.15|6157.15|6188.08|6188.08|6094.17|6094.17|0
1569538800000|2019-09-26 23:00:00|6250.53|6250.53|6237.07|6237.07|6267.18|6267.18|6206.43|6206.43|0
1569798000000|2019-09-29 23:00:00|6246.67|6246.67|6270.89|6270.89|6287.91|6287.91|6245.73|6245.73|0
1569884400000|2019-09-30 23:00:00|6295.78|6295.78|6187.46|6187.46|6295.78|6295.78|6172.91|6172.91|0
1569970800000|2019-10-01 23:00:00|6120.05|6120.05|5982.6|5982.6|6140.13|6140.13|5981.47|5981.47|0
1570057200000|2019-10-02 23:00:00|5957.77|5957.77|5940.33|5940.33|5984.3|5984.3|5840.13|5840.13|0
1570143600000|2019-10-03 23:00:00|5961.61|5961.61|6002.27|6002.27|6012|6012|5908.87|5908.87|0
1570402800000|2019-10-06 23:00:00|5966.68|5966.68|5972.33|5972.33|5995.19|5995.19|5920.08|5920.08|0
1570489200000|2019-10-07 23:00:00|5950.75|5950.75|5881.59|5881.59|5965.27|5965.27|5854.53|5854.53|0
1570575600000|2019-10-08 23:00:00|5875.14|5875.14|5929.58|5929.58|5941.11|5941.11|5852.37|5852.37|0
1570662000000|2019-10-09 23:00:00|5990.68|5990.68|6056.84|6056.84|6068.95|6068.95|5951.32|5951.32|0
1570748400000|2019-10-10 23:00:00|6016.48|6016.48|6175|6175|6182.27|6182.27|6000.41|6000.41|0
1571007600000|2019-10-13 23:00:00|6134.78|6134.78|6219.77|6219.77|6220.97|6220.97|6121.43|6121.43|0
1571094000000|2019-10-14 23:00:00|6301.36|6301.36|6299.2|6299.2|6309.03|6309.03|6230.29|6230.29|0
1571180400000|2019-10-15 23:00:00|6275.5|6275.5|6289.38|6289.38|6304.32|6304.32|6220.45|6220.45|0
1571266800000|2019-10-16 23:00:00|6269.07|6269.07|6285.86|6285.86|6339.98|6339.98|6257.22|6257.22|0
1571353200000|2019-10-17 23:00:00|6246.51|6246.51|6258.78|6258.78|6307.07|6307.07|6231.57|6231.57|0
1571612400000|2019-10-20 23:00:00|6272.28|6272.28|6332.07|6332.07|6346.31|6346.31|6268.66|6268.66|0
1571698800000|2019-10-21 23:00:00|6338.81|6338.81|6306.64|6306.64|6361.28|6361.28|6293.66|6293.66|0
1571785200000|2019-10-22 23:00:00|6318.39|6318.39|6428.24|6428.24|6433.04|6433.04|6312.91|6312.91|0
1571871600000|2019-10-23 23:00:00|6464.04|6464.04|6448.48|6448.48|6511.55|6511.55|6426.12|6426.12|0
1571958000000|2019-10-24 23:00:00|6495.33|6495.33|6461.01|6461.01|6503.04|6503.04|6415.69|6415.69|0
1572220800000|2019-10-28 00:00:00|6478.49|6478.49|6521.8|6521.8|6522.27|6522.27|6441.67|6441.67|0
1572307200000|2019-10-29 00:00:00|6500.72|6500.72|6553.87|6553.87|6585.69|6585.69|6489.65|6489.65|0
1572393600000|2019-10-30 00:00:00|6550.84|6550.84|6499.76|6499.76|6556.97|6556.97|6466.2|6466.2|0
1572480000000|2019-10-31 00:00:00|6468.22|6468.22|6437.44|6437.44|6487.18|6487.18|6365.94|6365.94|0
1572566400000|2019-11-01 00:00:00|6480.29|6480.29|6508.04|6508.04|6526.75|6526.75|6469.25|6469.25|0
1572825600000|2019-11-04 00:00:00|6598.08|6598.08|6574.42|6574.42|6630.69|6630.69|6570.96|6570.96|0
1572912000000|2019-11-05 00:00:00|6570.93|6570.93|6622.93|6622.93|6625.67|6625.67|6553.98|6553.98|0
1572998400000|2019-11-06 00:00:00|6593.19|6593.19|6555.6|6555.6|6597.67|6597.67|6525.27|6525.27|0
1573084800000|2019-11-07 00:00:00|6634.31|6634.31|6639.08|6639.08|6674.16|6674.16|6609.28|6609.28|0
1573171200000|2019-11-08 00:00:00|6594.46|6594.46|6598.51|6598.51|6626.98|6626.98|6563.9|6563.9|0
1573430400000|2019-11-11 00:00:00|6555.26|6555.26|6573.8|6573.8|6604.53|6604.53|6522.21|6522.21|0
1573516800000|2019-11-12 00:00:00|6627.35|6627.35|6632.79|6632.79|6651.48|6651.48|6582.15|6582.15|0
1573603200000|2019-11-13 00:00:00|6592.76|6592.76|6625.81|6625.81|6634.27|6634.27|6522.36|6522.36|0
1573689600000|2019-11-14 00:00:00|6607.55|6607.55|6570.13|6570.13|6634.76|6634.76|6556.02|6556.02|0
1573776000000|2019-11-15 00:00:00|6598.52|6598.52|6628.89|6628.89|6631.93|6631.93|6562.2|6562.2|0
1574035200000|2019-11-18 00:00:00|6632.01|6632.01|6617.78|6617.78|6645.9|6645.9|6598.17|6598.17|0
1574121600000|2019-11-19 00:00:00|6654.92|6654.92|6631.03|6631.03|6713.11|6713.11|6612.08|6612.08|0
1574208000000|2019-11-20 00:00:00|6565.09|6565.09|6571.12|6571.12|6595.79|6595.79|6505.08|6505.08|0
1574294400000|2019-11-21 00:00:00|6506.96|6506.96|6522.61|6522.61|6534.96|6534.96|6474.11|6474.11|0
1574380800000|2019-11-22 00:00:00|6590.26|6590.26|6650.31|6650.31|6658.56|6658.56|6584.61|6584.61|0
1574640000000|2019-11-25 00:00:00|6708.98|6708.98|6736.54|6736.54|6750.44|6750.44|6684.81|6684.81|0
1574726400000|2019-11-26 00:00:00|6830.28|6830.28|6926.45|6926.45|6926.45|6926.45|6824.23|6824.23|0
1574812800000|2019-11-27 00:00:00|6954.35|6954.35|6901.07|6901.07|6997.48|6997.48|6896.64|6896.64|0
1574899200000|2019-11-28 00:00:00|6854.83|6854.83|6858.53|6858.53|6872.63|6872.63|6827.79|6827.79|0
1574985600000|2019-11-29 00:00:00|6836.92|6836.92|6808.7|6808.7|6856.06|6856.06|6786.33|6786.33|0
1575244800000|2019-12-02 00:00:00|6817.79|6817.79|6787.57|6787.57|6876.62|6876.62|6761.82|6761.82|0
1575331200000|2019-12-03 00:00:00|6795.53|6795.53|6664.93|6664.93|6796.35|6796.35|6638.25|6638.25|0
1575417600000|2019-12-04 00:00:00|6685.29|6685.29|6719.2|6719.2|6760.4|6760.4|6681.48|6681.48|0
1575504000000|2019-12-05 00:00:00|6748.45|6748.45|6734.29|6734.29|6771.77|6771.77|6714.23|6714.23|0
1575590400000|2019-12-06 00:00:00|6770.04|6770.04|6831.55|6831.55|6850.89|6850.89|6757.39|6757.39|0
1575849600000|2019-12-09 00:00:00|6801.8|6801.8|6763.19|6763.19|6831.47|6831.47|6755.9|6755.9|0
1575936000000|2019-12-10 00:00:00|6733.94|6733.94|6749.18|6749.18|6763.82|6763.82|6675.78|6675.78|0
1576022400000|2019-12-11 00:00:00|6782.47|6782.47|6774.11|6774.11|6801.63|6801.63|6714.16|6714.16|0
1576108800000|2019-12-12 00:00:00|6825.33|6825.33|6891.72|6891.72|6937.17|6937.17|6825.33|6825.33|0
1576195200000|2019-12-13 00:00:00|7034.78|7034.78|6954.26|6954.26|7078.53|7078.53|6951.9|6951.9|0
1576454400000|2019-12-16 00:00:00|7011.84|7011.84|7097.07|7097.07|7116.4|7116.4|7002.99|7002.99|0
1576540800000|2019-12-17 00:00:00|7107.24|7107.24|7064.74|7064.74|7115.12|7115.12|7059.87|7059.87|0
1576627200000|2019-12-18 00:00:00|7069.06|7069.06|7081.96|7081.96|7099.37|7099.37|7041.35|7041.35|0
1576713600000|2019-12-19 00:00:00|7070.36|7070.36|7048.07|7048.07|7089.61|7089.61|7030.34|7030.34|0
1576800000000|2019-12-20 00:00:00|7048.08|7048.08|7047.95|7047.95|7127.28|7127.28|7043.12|7043.12|0
1577059200000|2019-12-23 00:00:00|7045.11|7045.11|7138.01|7138.01|7149.01|7149.01|7043.23|7043.23|0
1577145600000|2019-12-24 00:00:00|7100.86|7100.86|7118.42|7118.42|7120.52|7120.52|7100.86|7100.86|0
1577404800000|2019-12-27 00:00:00|7173.86|7173.86|7172.47|7172.47|7198.8|7198.8|7145.35|7145.35|0
1577664000000|2019-12-30 00:00:00|7169.83|7169.83|7086.29|7086.29|7200.35|7200.35|7082.21|7082.21|0
1577750400000|2019-12-31 00:00:00|7056.76|7056.76|7064.95|7064.95|7079.47|7079.47|7044.44|7044.44|0
1577923200000|2020-01-02 00:00:00|7157.43|7157.43|7200.98|7200.98|7222.45|7222.45|7121.86|7121.86|0
1578009600000|2020-01-03 00:00:00|7117.77|7117.77|7086.15|7086.15|7125.66|7125.66|7053.03|7053.03|0
1578268800000|2020-01-06 00:00:00|7011.9|7011.9|7026.67|7026.67|7042.94|7042.94|6943.85|6943.85|0
1578355200000|2020-01-07 00:00:00|7070.84|7070.84|7024.15|7024.15|7072.71|7072.71|7001.43|7001.43|0
1578441600000|2020-01-08 00:00:00|6950.33|6950.33|6965.44|6965.44|6975.12|6975.12|6929.79|6929.79|0
1578528000000|2020-01-09 00:00:00|7018.64|7018.64|6968.77|6968.77|7022.41|7022.41|6968.77|6968.77|0
1578614400000|2020-01-10 00:00:00|6992.49|6992.49|6915.31|6915.31|6994.16|6994.16|6910.91|6910.91|0
1578873600000|2020-01-13 00:00:00|6974.24|6974.24|7019.71|7019.71|7036.14|7036.14|6969.31|6969.31|0
1578960000000|2020-01-14 00:00:00|6987.37|6987.37|6976.01|6976.01|7045.9|7045.9|6945.03|6945.03|0
1579046400000|2020-01-15 00:00:00|6942.37|6942.37|6866.84|6866.84|6976.65|6976.65|6866.84|6866.84|0
1579132800000|2020-01-16 00:00:00|6875.28|6875.28|6827.2|6827.2|6887.79|6887.79|6780|6780|0
1579219200000|2020-01-17 00:00:00|6862.48|6862.48|6866.5|6866.5|6877.31|6877.31|6829.13|6829.13|0
1579478400000|2020-01-20 00:00:00|6903.96|6903.96|6861.72|6861.72|6909.24|6909.24|6844.8|6844.8|0
1579564800000|2020-01-21 00:00:00|6808.88|6808.88|6799.57|6799.57|6826.63|6826.63|6781.44|6781.44|0
1579651200000|2020-01-22 00:00:00|6835.87|6835.87|6749.74|6749.74|6871.39|6871.39|6747.96|6747.96|0
1579737600000|2020-01-23 00:00:00|6738.45|6738.45|6710.67|6710.67|6785.13|6785.13|6708.8|6708.8|0
1579824000000|2020-01-24 00:00:00|6783.02|6783.02|6848.79|6848.79|6881.66|6881.66|6777.65|6777.65|0
1580083200000|2020-01-27 00:00:00|6762.32|6762.32|6714.04|6714.04|6798.27|6798.27|6683.09|6683.09|0
1580169600000|2020-01-28 00:00:00|6725.57|6725.57|6749.83|6749.83|6779.89|6779.89|6653.73|6653.73|0
1580256000000|2020-01-29 00:00:00|6790.97|6790.97|6829.38|6829.38|6867.45|6867.45|6790.97|6790.97|0
1580342400000|2020-01-30 00:00:00|6765.76|6765.76|6745.95|6745.95|6786.43|6786.43|6705.83|6705.83|0
1580428800000|2020-01-31 00:00:00|6747.8|6747.8|6664.67|6664.67|6757.1|6757.1|6660.93|6660.93|0
1580688000000|2020-02-03 00:00:00|6683.4|6683.4|6789.87|6789.87|6802.09|6802.09|6676.59|6676.59|0
1580774400000|2020-02-04 00:00:00|6885.7|6885.7|6874.19|6874.19|6906.55|6906.55|6845.98|6845.98|0
1580860800000|2020-02-05 00:00:00|6878.32|6878.32|6932.17|6932.17|6959.64|6959.64|6861.78|6861.78|0
1580947200000|2020-02-06 00:00:00|6986.15|6986.15|6985.01|6985.01|7004.01|7004.01|6942.3|6942.3|0
1581033600000|2020-02-07 00:00:00|6929.45|6929.45|6924.88|6924.88|6936.34|6936.34|6879.16|6879.16|0
1581292800000|2020-02-10 00:00:00|6957.06|6957.06|6959.37|6959.37|6968.87|6968.87|6921.02|6921.02|0
1581379200000|2020-02-11 00:00:00|7026.81|7026.81|7070.66|7070.66|7085.61|7085.61|7001.7|7001.7|0
1581465600000|2020-02-12 00:00:00|7031.87|7031.87|7090.54|7090.54|7132.62|7132.62|7031.87|7031.87|0
1581552000000|2020-02-13 00:00:00|7005.89|7005.89|7010.34|7010.34|7041.52|7041.52|6965.89|6965.89|0
1581638400000|2020-02-14 00:00:00|7005.75|7005.75|7023.82|7023.82|7069.61|7069.61|7000.41|7000.41|0
1581897600000|2020-02-17 00:00:00|7038.8|7038.8|6966.61|6966.61|7044.64|7044.64|6957.78|6957.78|0
1581984000000|2020-02-18 00:00:00|6949.01|6949.01|6889.64|6889.64|6956.48|6956.48|6872.28|6872.28|0
1582070400000|2020-02-19 00:00:00|6916.26|6916.26|6933.77|6933.77|6956.49|6956.49|6888.06|6888.06|0
1582156800000|2020-02-20 00:00:00|6946.41|6946.41|6911.61|6911.61|6985.29|6985.29|6909.55|6909.55|0
1582243200000|2020-02-21 00:00:00|6854.52|6854.52|6862.18|6862.18|6906.13|6906.13|6826.26|6826.26|0
1582502400000|2020-02-24 00:00:00|6721.7|6721.7|6627.4|6627.4|6742.93|6742.93|6599.8|6599.8|0
1582588800000|2020-02-25 00:00:00|6680.19|6680.19|6496.09|6496.09|6684.23|6684.23|6491.91|6491.91|0
1582675200000|2020-02-26 00:00:00|6438.93|6438.93|6551.84|6551.84|6558.31|6558.31|6319.83|6319.83|0
1582761600000|2020-02-27 00:00:00|6451.9|6451.9|6332.02|6332.02|6481.33|6481.33|6253.89|6253.89|0
1582848000000|2020-02-28 00:00:00|6161.55|6161.55|6169.3|6169.3|6259.66|6259.66|6041.01|6041.01|0
1583107200000|2020-03-02 00:00:00|6379.05|6379.05|6325.57|6325.57|6387.58|6387.58|6090.6|6090.6|0
1583193600000|2020-03-03 00:00:00|6431.95|6431.95|6364.49|6364.49|6526.87|6526.87|6358.59|6358.59|0
1583280000000|2020-03-04 00:00:00|6387.89|6387.89|6419.04|6419.04|6462.55|6462.55|6370.08|6370.08|0
1583366400000|2020-03-05 00:00:00|6432.68|6432.68|6355.29|6355.29|6439.49|6439.49|6297.89|6297.89|0
1583452800000|2020-03-06 00:00:00|6225.78|6225.78|6115.89|6115.89|6240.04|6240.04|6075.05|6075.05|0
1583712000000|2020-03-09 00:00:00|5743.28|5743.28|5666.45|5666.45|5821.26|5821.26|5631.06|5631.06|0
1583798400000|2020-03-10 00:00:00|5680.55|5680.55|5619.85|5619.85|5887.25|5887.25|5577.25|5577.25|0
1583884800000|2020-03-11 00:00:00|5669.94|5669.94|5529.09|5529.09|5768.24|5768.24|5524.35|5524.35|0
1583971200000|2020-03-12 00:00:00|5085.55|5085.55|4922.39|4922.39|5159.68|5159.68|4863.08|4863.08|0
1584057600000|2020-03-13 00:00:00|5042.35|5042.35|4973.27|4973.27|5284.58|5284.58|4907.08|4907.08|0
1584316800000|2020-03-16 00:00:00|4621.93|4621.93|4602.08|4602.08|4689.55|4689.55|4359.77|4359.77|0
1584403200000|2020-03-17 00:00:00|4701.94|4701.94|4500.2|4500.2|4707.68|4707.68|4272.97|4272.97|0
1584489600000|2020-03-18 00:00:00|4269.44|4269.44|4030.22|4030.22|4273.31|4273.31|3783.42|3783.42|0
1584576000000|2020-03-19 00:00:00|3948.53|3948.53|3960.6|3960.6|4125.44|4125.44|3835.26|3835.26|0
1584662400000|2020-03-20 00:00:00|4268.02|4268.02|4203.06|4203.06|4416.04|4416.04|4063.87|4063.87|0
1584921600000|2020-03-23 00:00:00|3955.94|3955.94|4192.37|4192.37|4227.01|4227.01|3905.37|3905.37|0
1585008000000|2020-03-24 00:00:00|4383.89|4383.89|4596.88|4596.88|4602.24|4602.24|4296.56|4296.56|0
1585094400000|2020-03-25 00:00:00|4759.26|4759.26|4797.74|4797.74|4914.28|4914.28|4482.16|4482.16|0
1585180800000|2020-03-26 00:00:00|4762.85|4762.85|5135.67|5135.67|5136.02|5136.02|4752.01|4752.01|0
1585267200000|2020-03-27 00:00:00|4927.85|4927.85|4772.18|4772.18|4936.55|4936.55|4733.47|4733.47|0
1585522800000|2020-03-29 23:00:00|4749.67|4749.67|4798.29|4798.29|4802.41|4802.41|4609.87|4609.87|0
1585609200000|2020-03-30 23:00:00|4928.13|4928.13|5032.97|5032.97|5050.08|5050.08|4832.58|4832.58|0
1585695600000|2020-03-31 23:00:00|4889.18|4889.18|4857.17|4857.17|4923.09|4923.09|4804.22|4804.22|0
1585782000000|2020-04-01 23:00:00|4878.77|4878.77|4869.81|4869.81|4989.44|4989.44|4804.05|4804.05|0
1585868400000|2020-04-02 23:00:00|4826.67|4826.67|4845.2|4845.2|4917.09|4917.09|4803.77|4803.77|0
1586127600000|2020-04-05 23:00:00|5077.64|5077.64|5133.3|5133.3|5149.05|5149.05|5006.97|5006.97|0
1586214000000|2020-04-06 23:00:00|5318.52|5318.52|5159.33|5159.33|5424.97|5424.97|5116.74|5116.74|0
1586300400000|2020-04-07 23:00:00|5129.37|5129.37|5122.52|5122.52|5219.25|5219.25|5067.85|5067.85|0
1586386800000|2020-04-08 23:00:00|5265.37|5265.37|5533.6|5533.6|5555.09|5555.09|5219.81|5219.81|0
1586818800000|2020-04-13 23:00:00|5369.19|5369.19|5237.59|5237.59|5383.22|5383.22|5227.32|5227.32|0
1586905200000|2020-04-14 23:00:00|5128.39|5128.39|4871.44|4871.44|5145.73|5145.73|4853.83|4853.83|0
1586991600000|2020-04-15 23:00:00|4970.71|4970.71|5037.5|5037.5|5072.07|5072.07|4961.85|4961.85|0
1587078000000|2020-04-16 23:00:00|5206.8|5206.8|5163.41|5163.41|5272.58|5272.58|5114.83|5114.83|0
1587337200000|2020-04-19 23:00:00|5149.46|5149.46|5117.56|5117.56|5193.58|5193.58|5048.15|5048.15|0
1587423600000|2020-04-20 23:00:00|5025.12|5025.12|5010.18|5010.18|5136.79|5136.79|4996.54|4996.54|0
1587510000000|2020-04-21 23:00:00|5151.49|5151.49|5296.64|5296.64|5318.59|5318.59|5147.6|5147.6|0
1587596400000|2020-04-22 23:00:00|5237.32|5237.32|5272.88|5272.88|5346.59|5346.59|5205.37|5205.37|0
1587682800000|2020-04-23 23:00:00|5174.51|5174.51|5323.14|5323.14|5375.89|5375.89|5167.36|5167.36|0
1587942000000|2020-04-26 23:00:00|5462.69|5462.69|5514.8|5514.8|5595.27|5595.27|5419.94|5419.94|0
1588028400000|2020-04-27 23:00:00|5554.05|5554.05|5600.58|5600.58|5649.13|5649.13|5525.11|5525.11|0
1588114800000|2020-04-28 23:00:00|5622.2|5622.2|5847.94|5847.94|5850.22|5850.22|5587.53|5587.53|0
1588201200000|2020-04-29 23:00:00|5910.64|5910.64|5567.89|5567.89|5914.21|5914.21|5539.44|5539.44|0
1588287600000|2020-04-30 23:00:00|5470.62|5470.62|5459.65|5459.65|5577.38|5577.38|5432.4|5432.4|0
1588546800000|2020-05-03 23:00:00|5359.24|5359.24|5477.26|5477.26|5506.09|5506.09|5310.3|5310.3|0
1588633200000|2020-05-04 23:00:00|5548.45|5548.45|5423.58|5423.58|5600.79|5600.79|5411.01|5411.01|0
1588719600000|2020-05-05 23:00:00|5399.94|5399.94|5356.73|5356.73|5494.98|5494.98|5356.73|5356.73|0
1588806000000|2020-05-06 23:00:00|5369.55|5369.55|5452.24|5452.24|5500.34|5500.34|5358.8|5358.8|0
1589151600000|2020-05-10 23:00:00|5559.12|5559.12|5388.28|5388.28|5575.58|5575.58|5380.56|5380.56|0
1589238000000|2020-05-11 23:00:00|5370.96|5370.96|5349.54|5349.54|5447.51|5447.51|5347.65|5347.65|0
1589324400000|2020-05-12 23:00:00|5290.9|5290.9|5282.07|5282.07|5329.75|5329.75|5252.96|5252.96|0
1589410800000|2020-05-13 23:00:00|5177.09|5177.09|5221.9|5221.9|5253.52|5253.52|5025.88|5025.88|0
1589497200000|2020-05-14 23:00:00|5272.13|5272.13|5187.19|5187.19|5272.13|5272.13|5155.69|5155.69|0
1589756400000|2020-05-17 23:00:00|5417.22|5417.22|5572.33|5572.33|5592.29|5592.29|5346.79|5346.79|0
1589842800000|2020-05-18 23:00:00|5614.74|5614.74|5552.47|5552.47|5628.38|5628.38|5464.4|5464.4|0
1589929200000|2020-05-19 23:00:00|5480.95|5480.95|5582.23|5582.23|5593.14|5593.14|5429.76|5429.76|0
1590015600000|2020-05-20 23:00:00|5531.99|5531.99|5519.41|5519.41|5615.7|5615.7|5503.95|5503.95|0
1590102000000|2020-05-21 23:00:00|5459.54|5459.54|5567.29|5567.29|5642.96|5642.96|5451.68|5451.68|0
1590447600000|2020-05-25 23:00:00|5772.42|5772.42|5674.74|5674.74|5797.69|5797.69|5649.76|5649.76|0
1590534000000|2020-05-26 23:00:00|5745.04|5745.04|5907.75|5907.75|5933.19|5933.19|5700.85|5700.85|0
1590620400000|2020-05-27 23:00:00|5896.37|5896.37|5956|5956|6000.48|6000.48|5860.19|5860.19|0
1590706800000|2020-05-28 23:00:00|5898.85|5898.85|5920.87|5920.87|6049.2|6049.2|5894|5894|0
1590966000000|2020-05-31 23:00:00|5926.02|5926.02|5951.49|5951.49|5959|5959|5849.2|5849.2|0
1591052400000|2020-06-01 23:00:00|5972.55|5972.55|6057.88|6057.88|6063.68|6063.68|5936.37|5936.37|0
1591138800000|2020-06-02 23:00:00|6098.92|6098.92|6324.75|6324.75|6346.67|6346.67|6098.92|6098.92|0
1591225200000|2020-06-03 23:00:00|6305.84|6305.84|6379.92|6379.92|6417.36|6417.36|6251.55|6251.55|0
1591311600000|2020-06-04 23:00:00|6471.01|6471.01|6570.75|6570.75|6587.59|6587.59|6410.39|6410.39|0
1591570800000|2020-06-07 23:00:00|6474.99|6474.99|6361.65|6361.65|6579.62|6579.62|6342.81|6342.81|0
1591657200000|2020-06-08 23:00:00|6349.54|6349.54|6334.55|6334.55|6360.63|6360.63|6213.69|6213.69|0
1591743600000|2020-06-09 23:00:00|6421.6|6421.6|6243.62|6243.62|6435.08|6435.08|6230.37|6230.37|0
1591830000000|2020-06-10 23:00:00|6024.42|6024.42|5961.03|5961.03|6121.72|6121.72|5943.78|5943.78|0
1591916400000|2020-06-11 23:00:00|5933.2|5933.2|5961.45|5961.45|6092.97|6092.97|5890.96|5890.96|0
1592175600000|2020-06-14 23:00:00|5860.77|5860.77|6021.35|6021.35|6059.04|6059.04|5836.94|5836.94|0
1592262000000|2020-06-15 23:00:00|6424.13|6424.13|6381.87|6381.87|6482.29|6482.29|6324.89|6324.89|0
1592348400000|2020-06-16 23:00:00|6447.53|6447.53|6357.04|6357.04|6536.72|6536.72|6357.04|6357.04|0
1592434800000|2020-06-17 23:00:00|6370.03|6370.03|6381.72|6381.72|6432.38|6432.38|6292.91|6292.91|0
1592521200000|2020-06-18 23:00:00|6380.81|6380.81|6380.59|6380.59|6497.75|6497.75|6344.64|6344.64|0
1592780400000|2020-06-21 23:00:00|6309.16|6309.16|6322.57|6322.57|6393.8|6393.8|6275.12|6275.12|0
1592866800000|2020-06-22 23:00:00|6349.52|6349.52|6361.75|6361.75|6456.25|6456.25|6349.52|6349.52|0
1592953200000|2020-06-23 23:00:00|6347.65|6347.65|6132.08|6132.08|6395.75|6395.75|6113.67|6113.67|0
1593039600000|2020-06-24 23:00:00|6014.74|6014.74|6046.55|6046.55|6121.95|6121.95|6001.61|6001.61|0
1593126000000|2020-06-25 23:00:00|6083.71|6083.71|6120.88|6120.88|6177.93|6177.93|6061.39|6061.39|0
1593385200000|2020-06-28 23:00:00|6187.46|6187.46|6258.78|6258.78|6280.8|6280.8|6118.39|6118.39|0
1593471600000|2020-06-29 23:00:00|6184.63|6184.63|6162.71|6162.71|6213.51|6213.51|6082.32|6082.32|0
1593558000000|2020-06-30 23:00:00|6132.24|6132.24|6196.51|6196.51|6255.13|6255.13|6096.73|6096.73|0
1593644400000|2020-07-01 23:00:00|6319.73|6319.73|6342.87|6342.87|6418.95|6418.95|6255.64|6255.64|0
1593730800000|2020-07-02 23:00:00|6392.23|6392.23|6318.71|6318.71|6418.28|6418.28|6289.03|6289.03|0
1593990000000|2020-07-05 23:00:00|6513.84|6513.84|6448.07|6448.07|6557.47|6557.47|6409.1|6409.1|0
1594076400000|2020-07-06 23:00:00|6394.57|6394.57|6401.5|6401.5|6455.72|6455.72|6384.47|6384.47|0
1594162800000|2020-07-07 23:00:00|6369.32|6369.32|6297.49|6297.49|6412.43|6412.43|6291.54|6291.54|0
1594249200000|2020-07-08 23:00:00|6314.66|6314.66|6213.64|6213.64|6372.28|6372.28|6196.8|6196.8|0
1594335600000|2020-07-09 23:00:00|6176.41|6176.41|6367.26|6367.26|6371.32|6371.32|6173.8|6173.8|0
1594594800000|2020-07-12 23:00:00|6438.41|6438.41|6413.24|6413.24|6484.79|6484.79|6394.51|6394.51|0
1594681200000|2020-07-13 23:00:00|6348.48|6348.48|6484.25|6484.25|6484.59|6484.59|6268.88|6268.88|0
1594767600000|2020-07-14 23:00:00|6529.03|6529.03|6603.55|6603.55|6700.4|6700.4|6523.8|6523.8|0
1594854000000|2020-07-15 23:00:00|6557.59|6557.59|6620.64|6620.64|6651.08|6651.08|6544.17|6544.17|0
1594940400000|2020-07-16 23:00:00|6605.15|6605.15|6646.41|6646.41|6665.15|6665.15|6540.9|6540.9|0
1595199600000|2020-07-19 23:00:00|6601.22|6601.22|6716.28|6716.28|6716.89|6716.89|6574.93|6574.93|0
1595286000000|2020-07-20 23:00:00|6764.77|6764.77|6628.93|6628.93|6778.09|6778.09|6626.61|6626.61|0
1595372400000|2020-07-21 23:00:00|6686.12|6686.12|6623.64|6623.64|6686.12|6686.12|6597.53|6597.53|0
1595458800000|2020-07-22 23:00:00|6595.21|6595.21|6608.21|6608.21|6666.71|6666.71|6576.17|6576.17|0
1595545200000|2020-07-23 23:00:00|6533.64|6533.64|6498.42|6498.42|6542.97|6542.97|6462.09|6462.09|0
1595804400000|2020-07-26 23:00:00|6486.4|6486.4|6505.32|6505.32|6538.88|6538.88|6456.9|6456.9|0
1595890800000|2020-07-27 23:00:00|6590.55|6590.55|6428.81|6428.81|6593.48|6593.48|6401.57|6401.57|0
1595977200000|2020-07-28 23:00:00|6373.16|6373.16|6313.44|6313.44|6375.83|6375.83|6271.87|6271.87|0
1596063600000|2020-07-29 23:00:00|6306.35|6306.35|6166.92|6166.92|6315.39|6315.39|6060.39|6060.39|0
1596150000000|2020-07-30 23:00:00|6179.08|6179.08|6068.57|6068.57|6246.53|6246.53|6061.68|6061.68|0
1596409200000|2020-08-02 23:00:00|6068.26|6068.26|6266.82|6266.82|6290.6|6290.6|6052.21|6052.21|0
1596495600000|2020-08-03 23:00:00|6282.74|6282.74|6229.74|6229.74|6282.74|6282.74|6195.05|6195.05|0
1596582000000|2020-08-04 23:00:00|6301.48|6301.48|6408.11|6408.11|6409.74|6409.74|6268.84|6268.84|0
1596668400000|2020-08-05 23:00:00|6395.04|6395.04|6391.89|6391.89|6409.25|6409.25|6299.43|6299.43|0
1596754800000|2020-08-06 23:00:00|6357.07|6357.07|6465.8|6465.8|6481.34|6481.34|6346.9|6346.9|0
1597014000000|2020-08-09 23:00:00|6532.88|6532.88|6513.26|6513.26|6568.16|6568.16|6485.86|6485.86|0
1597100400000|2020-08-10 23:00:00|6609.54|6609.54|6623.01|6623.01|6672.32|6672.32|6584.67|6584.67|0
1597186800000|2020-08-11 23:00:00|6631.38|6631.38|6773.58|6773.58|6813.05|6813.05|6607.89|6607.89|0
1597273200000|2020-08-12 23:00:00|6747.92|6747.92|6658.09|6658.09|6747.92|6747.92|6607.03|6607.03|0
1597359600000|2020-08-13 23:00:00|6582.15|6582.15|6545.17|6545.17|6605.18|6605.18|6475.28|6475.28|0
1597618800000|2020-08-16 23:00:00|6511.19|6511.19|6637.8|6637.8|6641.49|6641.49|6487.9|6487.9|0
1597705200000|2020-08-17 23:00:00|6552.5|6552.5|6550.88|6550.88|6667.54|6667.54|6536.31|6536.31|0
1597791600000|2020-08-18 23:00:00|6580.76|6580.76|6571.87|6571.87|6587.42|6587.42|6514.82|6514.82|0
1597878000000|2020-08-19 23:00:00|6588.7|6588.7|6424|6424|6596.33|6596.33|6398.16|6398.16|0
1597964400000|2020-08-20 23:00:00|6452.07|6452.07|6467.17|6467.17|6494.39|6494.39|6335.29|6335.29|0
1598223600000|2020-08-23 23:00:00|6576.76|6576.76|6605.03|6605.03|6636.69|6636.69|6562.27|6562.27|0
1598310000000|2020-08-24 23:00:00|6647.78|6647.78|6384.66|6384.66|6655.04|6655.04|6372.66|6372.66|0
1598396400000|2020-08-25 23:00:00|6385.05|6385.05|6439.93|6439.93|6442.49|6442.49|6352.08|6352.08|0
1598482800000|2020-08-26 23:00:00|6414.19|6414.19|6284.79|6284.79|6432.4|6432.4|6277.03|6277.03|0
1598569200000|2020-08-27 23:00:00|6282.11|6282.11|6209.58|6209.58|6328.75|6328.75|6203.88|6203.88|0
1598914800000|2020-08-31 23:00:00|6147.95|6147.95|6150.69|6150.69|6194.99|6194.99|6055.69|6055.69|0
1599001200000|2020-09-01 23:00:00|6248.23|6248.23|6145.1|6145.1|6266.23|6266.23|6134.47|6134.47|0
1599087600000|2020-09-02 23:00:00|6166.37|6166.37|6003.14|6003.14|6182.64|6182.64|5984.72|5984.72|0
1599174000000|2020-09-03 23:00:00|6000.06|6000.06|6008.48|6008.48|6089.77|6089.77|5948.8|5948.8|0
1599433200000|2020-09-06 23:00:00|6090.55|6090.55|6122.05|6122.05|6153.73|6153.73|6057.49|6057.49|0
1599519600000|2020-09-07 23:00:00|6115.9|6115.9|6171.25|6171.25|6171.25|6171.25|6033.41|6033.41|0
1599606000000|2020-09-08 23:00:00|6178.86|6178.86|6275.81|6275.81|6276.65|6276.65|6169.27|6169.27|0
1599692400000|2020-09-09 23:00:00|6303.09|6303.09|6335.7|6335.7|6352.2|6352.2|6231.87|6231.87|0
1599778800000|2020-09-10 23:00:00|6321.13|6321.13|6421.41|6421.41|6463.89|6463.89|6316.16|6316.16|0
1600038000000|2020-09-13 23:00:00|6492.51|6492.51|6410.18|6410.18|6495.64|6495.64|6397.97|6397.97|0
1600124400000|2020-09-14 23:00:00|6495.1|6495.1|6568.36|6568.36|6571.2|6571.2|6474.57|6474.57|0
1600210800000|2020-09-15 23:00:00|6569.46|6569.46|6568.19|6568.19|6583.19|6583.19|6490.19|6490.19|0
1600297200000|2020-09-16 23:00:00|6455.13|6455.13|6511.87|6511.87|6549.95|6549.95|6451.64|6451.64|0
1600383600000|2020-09-17 23:00:00|6488.95|6488.95|6380.79|6380.79|6507.47|6507.47|6371.74|6371.74|0
1600642800000|2020-09-20 23:00:00|6256.63|6256.63|6010.33|6010.33|6257.13|6257.13|5962.03|5962.03|0
1600729200000|2020-09-21 23:00:00|6019.65|6019.65|6088.58|6088.58|6126.66|6126.66|6019.65|6019.65|0
1600815600000|2020-09-22 23:00:00|6131.37|6131.37|6118.94|6118.94|6241.92|6241.92|6110.88|6110.88|0
1600902000000|2020-09-23 23:00:00|6027.08|6027.08|6078.13|6078.13|6105.7|6105.7|6018.09|6018.09|0
1600988400000|2020-09-24 23:00:00|6097.11|6097.11|6133.61|6133.61|6143.42|6143.42|6022.89|6022.89|0
1601247600000|2020-09-27 23:00:00|6254.05|6254.05|6277.96|6277.96|6296.82|6296.82|6207.13|6207.13|0
1601334000000|2020-09-28 23:00:00|6219.66|6219.66|6231.46|6231.46|6263.88|6263.88|6177.54|6177.54|0
1601420400000|2020-09-29 23:00:00|6157.03|6157.03|6146.28|6146.28|6206.44|6206.44|6114.37|6114.37|0
1601506800000|2020-09-30 23:00:00|6192.89|6192.89|6143.88|6143.88|6217.53|6217.53|6102.96|6102.96|0
1601593200000|2020-10-01 23:00:00|6065.91|6065.91|6136.54|6136.54|6141.97|6141.97|6015.53|6015.53|0
1601852400000|2020-10-04 23:00:00|6203.26|6203.26|6295.89|6295.89|6320.37|6320.37|6175.15|6175.15|0
1601938800000|2020-10-05 23:00:00|6314.26|6314.26|6435.08|6435.08|6445.7|6445.7|6279.13|6279.13|0
1602025200000|2020-10-06 23:00:00|6448.15|6448.15|6595.3|6595.3|6611.4|6611.4|6415.21|6415.21|0
1602111600000|2020-10-07 23:00:00|6660.76|6660.76|6689.35|6689.35|6728.67|6728.67|6619.7|6619.7|0
1602198000000|2020-10-08 23:00:00|6711.63|6711.63|6635.32|6635.32|6718.97|6718.97|6617.91|6617.91|0
1602457200000|2020-10-11 23:00:00|6624.48|6624.48|6636.64|6636.64|6680.89|6680.89|6614.72|6614.72|0
1602543600000|2020-10-12 23:00:00|6601.07|6601.07|6527.16|6527.16|6601.07|6601.07|6495.79|6495.79|0
1602630000000|2020-10-13 23:00:00|6578.19|6578.19|6488.09|6488.09|6616.96|6616.96|6462.4|6462.4|0
1602716400000|2020-10-14 23:00:00|6400.46|6400.46|6363.79|6363.79|6401.66|6401.66|6299.52|6299.52|0
1602802800000|2020-10-15 23:00:00|6475.93|6475.93|6530.98|6530.98|6557.15|6557.15|6355.28|6355.28|0
1603062000000|2020-10-18 23:00:00|6553.42|6553.42|6478.36|6478.36|6568.56|6568.56|6476.42|6476.42|0
1603148400000|2020-10-19 23:00:00|6454.36|6454.36|6439.01|6439.01|6530.66|6530.66|6437.39|6437.39|0
1603234800000|2020-10-20 23:00:00|6405.35|6405.35|6311.45|6311.45|6413.59|6413.59|6296.01|6296.01|0
1603321200000|2020-10-21 23:00:00|6225.1|6225.1|6226.44|6226.44|6287.29|6287.29|6190.24|6190.24|0
1603407600000|2020-10-22 23:00:00|6233.51|6233.51|6308.73|6308.73|6355.64|6355.64|6233.51|6233.51|0
1603670400000|2020-10-26 00:00:00|6299.05|6299.05|6195.27|6195.27|6353.52|6353.52|6180.35|6180.35|0
1603756800000|2020-10-27 00:00:00|6125.48|6125.48|6048.87|6048.87|6138.62|6138.62|6021.11|6021.11|0
1603843200000|2020-10-28 00:00:00|5876.33|5876.33|5830.38|5830.38|5891.9|5891.9|5756.55|5756.55|0
1603929600000|2020-10-29 00:00:00|5798.13|5798.13|5907.01|5907.01|5971.5|5971.5|5774.88|5774.88|0
1604016000000|2020-10-30 00:00:00|5920.98|5920.98|6001.27|6001.27|6038.01|6038.01|5893.89|5893.89|0
1604275200000|2020-11-02 00:00:00|6062.56|6062.56|6155.27|6155.27|6200.14|6200.14|6026.57|6026.57|0
1604361600000|2020-11-03 00:00:00|6276.86|6276.86|6442.88|6442.88|6447.79|6447.79|6276.86|6276.86|0
1604448000000|2020-11-04 00:00:00|6195.16|6195.16|6214.44|6214.44|6390.92|6390.92|6145.13|6145.13|0
1604534400000|2020-11-05 00:00:00|6283.28|6283.28|6348.56|6348.56|6354.96|6354.96|6169.45|6169.45|0
1604620800000|2020-11-06 00:00:00|6345.92|6345.92|6330.27|6330.27|6462.03|6462.03|6231.46|6231.46|0
1604880000000|2020-11-09 00:00:00|6436.14|6436.14|6431.06|6431.06|6695.51|6695.51|6352.11|6352.11|0
1604966400000|2020-11-10 00:00:00|6462.26|6462.26|6681.19|6681.19|6721.79|6721.79|6426.45|6426.45|0
1605052800000|2020-11-11 00:00:00|6648.06|6648.06|6788.68|6788.68|6788.68|6788.68|6629.33|6629.33|0
1605139200000|2020-11-12 00:00:00|6745.23|6745.23|6739.33|6739.33|6884.07|6884.07|6722.07|6722.07|0
1605225600000|2020-11-13 00:00:00|6695.55|6695.55|6719.84|6719.84|6793.73|6793.73|6678.08|6678.08|0
1605484800000|2020-11-16 00:00:00|6708.53|6708.53|6838.43|6838.43|6866.53|6866.53|6697.15|6697.15|0
1605571200000|2020-11-17 00:00:00|6809.93|6809.93|6733.35|6733.35|6812.95|6812.95|6650.75|6650.75|0
1605657600000|2020-11-18 00:00:00|6718.87|6718.87|6785.66|6785.66|6814.71|6814.71|6675.07|6675.07|0
1605744000000|2020-11-19 00:00:00|6731.27|6731.27|6651.18|6651.18|6798.14|6798.14|6638.7|6638.7|0
1605830400000|2020-11-20 00:00:00|6685.03|6685.03|6690.45|6690.45|6773.33|6773.33|6634.01|6634.01|0
1606089600000|2020-11-23 00:00:00|6767.06|6767.06|6692.31|6692.31|6780.85|6780.85|6679.61|6679.61|0
1606176000000|2020-11-24 00:00:00|6738.99|6738.99|6902.74|6902.74|6908.94|6908.94|6646.03|6646.03|0
1606262400000|2020-11-25 00:00:00|6906.82|6906.82|7003.29|7003.29|7026.22|7026.22|6885.82|6885.82|0
1606348800000|2020-11-26 00:00:00|6883.87|6883.87|6846.11|6846.11|6887.78|6887.78|6813.16|6813.16|0
1606435200000|2020-11-27 00:00:00|6801.7|6801.7|6760.04|6760.04|6820.21|6820.21|6716.53|6716.53|0
1606694400000|2020-11-30 00:00:00|6722.11|6722.11|6564.57|6564.57|6807.05|6807.05|6557.37|6557.37|0
1606780800000|2020-12-01 00:00:00|6593.17|6593.17|6713.26|6713.26|6748.19|6748.19|6587.78|6587.78|0
1606867200000|2020-12-02 00:00:00|6706.69|6706.69|6785.34|6785.34|6785.34|6785.34|6663.15|6663.15|0
1606953600000|2020-12-03 00:00:00|6706.56|6706.56|6834.93|6834.93|6850.7|6850.7|6706.56|6706.56|0
1607040000000|2020-12-04 00:00:00|6888.67|6888.67|6947.31|6947.31|7016.13|7016.13|6888.11|6888.11|0
1607299200000|2020-12-07 00:00:00|6899.35|6899.35|6843.84|6843.84|6942.94|6942.94|6819|6819|0
1607385600000|2020-12-08 00:00:00|6868.76|6868.76|6874.67|6874.67|6911.02|6911.02|6801.68|6801.68|0
1607472000000|2020-12-09 00:00:00|6851.15|6851.15|6685.15|6685.15|6907.3|6907.3|6665.93|6665.93|0
1607558400000|2020-12-10 00:00:00|6724.71|6724.71|6661.06|6661.06|6761.03|6761.03|6584.45|6584.45|0
1607644800000|2020-12-11 00:00:00|6638.59|6638.59|6606.04|6606.04|6679.72|6679.72|6565.1|6565.1|0
1607904000000|2020-12-14 00:00:00|6722.13|6722.13|6659.92|6659.92|6766.12|6766.12|6645.01|6645.01|0
1607990400000|2020-12-15 00:00:00|6670.82|6670.82|6697.56|6697.56|6707.77|6707.77|6597.87|6597.87|0
1608076800000|2020-12-16 00:00:00|6761.21|6761.21|6782.71|6782.71|6840.88|6840.88|6757.45|6757.45|0
1608163200000|2020-12-17 00:00:00|6804.06|6804.06|6863.65|6863.65|6898.86|6898.86|6751.22|6751.22|0
1608249600000|2020-12-18 00:00:00|6896.62|6896.62|7031.44|7031.44|7032.33|7032.33|6889.39|6889.39|0
1608508800000|2020-12-21 00:00:00|6908.54|6908.54|6876.81|6876.81|6932.58|6932.58|6693.76|6693.76|0
1608595200000|2020-12-22 00:00:00|6855.54|6855.54|7005.03|7005.03|7013.28|7013.28|6853.01|6853.01|0
1608681600000|2020-12-23 00:00:00|7020.02|7020.02|6974.89|6974.89|7061.22|7061.22|6951.52|6951.52|0
1608768000000|2020-12-24 00:00:00|7005.32|7005.32|7005.82|7005.82|7026.58|7026.58|6969.8|6969.8|0
1609200000000|2020-12-29 00:00:00|7071.6|7071.6|7054.07|7054.07|7147.63|7147.63|7035.63|7035.63|0
1609286400000|2020-12-30 00:00:00|7036.13|7036.13|7057.25|7057.25|7075.25|7075.25|7021.94|7021.94|0
1609372800000|2020-12-31 00:00:00|6954.15|6954.15|6888.24|6888.24|6971.36|6971.36|6877|6877|0
1609718400000|2021-01-04 00:00:00|7128.27|7128.27|7064.47|7064.47|7179.1|7179.1|7021.2|7021.2|0
1609804800000|2021-01-05 00:00:00|7105.61|7105.61|6987.18|6987.18|7121.11|7121.11|6938.96|6938.96|0
1609891200000|2021-01-06 00:00:00|7247.53|7247.53|7469.96|7469.96|7500.99|7500.99|7245.26|7245.26|0
1609977600000|2021-01-07 00:00:00|7627.69|7627.69|7719.69|7719.69|7739.66|7739.66|7563.8|7563.8|0
1610064000000|2021-01-08 00:00:00|7659.08|7659.08|7553.18|7553.18|7729.49|7729.49|7545.8|7545.8|0
1610323200000|2021-01-11 00:00:00|7593.2|7593.2|7458.31|7458.31|7593.2|7593.2|7398.28|7398.28|0
1610409600000|2021-01-12 00:00:00|7436.51|7436.51|7354.43|7354.43|7437.46|7437.46|7319.54|7319.54|0
1610496000000|2021-01-13 00:00:00|7369.71|7369.71|7225.9|7225.9|7381.67|7381.67|7215.95|7215.95|0
1610582400000|2021-01-14 00:00:00|7217.25|7217.25|7216.37|7216.37|7269.91|7269.91|7157.48|7157.48|0
1610668800000|2021-01-15 00:00:00|7205.49|7205.49|7215.57|7215.57|7245.4|7245.4|7129.87|7129.87|0
1610928000000|2021-01-18 00:00:00|7207.87|7207.87|7178.48|7178.48|7238.88|7238.88|7158.21|7158.21|0
1611014400000|2021-01-19 00:00:00|7221|7221|7217.33|7217.33|7330.76|7330.76|7196|7196|0
1611100800000|2021-01-20 00:00:00|7230.73|7230.73|7233.46|7233.46|7325.97|7325.97|7199.46|7199.46|0
1611187200000|2021-01-21 00:00:00|7296.91|7296.91|7193.77|7193.77|7300.31|7300.31|7172.82|7172.82|0
1611273600000|2021-01-22 00:00:00|7149.14|7149.14|7140.51|7140.51|7150.94|7150.94|7024.32|7024.32|0
1611532800000|2021-01-25 00:00:00|7090.63|7090.63|6906.72|6906.72|7101.43|7101.43|6886.77|6886.77|0
1611619200000|2021-01-26 00:00:00|6989.34|6989.34|6941.16|6941.16|7010.3|7010.3|6941.16|6941.16|0
1611705600000|2021-01-27 00:00:00|6889.87|6889.87|6782.68|6782.68|6890.22|6890.22|6647.47|6647.47|0
1611792000000|2021-01-28 00:00:00|6740.71|6740.71|6862.38|6862.38|6916.88|6916.88|6671.26|6671.26|0
1611878400000|2021-01-29 00:00:00|6784.36|6784.36|6761.66|6761.66|6840.18|6840.18|6721.71|6721.71|0
1612137600000|2021-02-01 00:00:00|6815.61|6815.61|6829.35|6829.35|6936.95|6936.95|6776.72|6776.72|0
1612224000000|2021-02-02 00:00:00|6911.84|6911.84|6975.45|6975.45|6994.95|6994.95|6899.24|6899.24|0
1612310400000|2021-02-03 00:00:00|7022.33|7022.33|6998.55|6998.55|7067.82|7067.82|6979.6|6979.6|0
1612396800000|2021-02-04 00:00:00|7018.39|7018.39|6977.36|6977.36|7056.84|7056.84|6880.39|6880.39|0
1612483200000|2021-02-05 00:00:00|6969.36|6969.36|6915.44|6915.44|7001.63|7001.63|6885.82|6885.82|0
1612742400000|2021-02-08 00:00:00|6947.92|6947.92|6957.78|6957.78|7060.7|7060.7|6940.49|6940.49|0
1612828800000|2021-02-09 00:00:00|6898.04|6898.04|7018.18|7018.18|7079.98|7079.98|6858.6|6858.6|0
1612915200000|2021-02-10 00:00:00|7015.25|7015.25|6980.84|6980.84|7044.52|7044.52|6919.43|6919.43|0
1613001600000|2021-02-11 00:00:00|6993.99|6993.99|7098.19|7098.19|7125.95|7125.95|6981.87|6981.87|0
1613088000000|2021-02-12 00:00:00|7073|7073|7135.62|7135.62|7147.76|7147.76|7006.51|7006.51|0
1613347200000|2021-02-15 00:00:00|7200.27|7200.27|7252.07|7252.07|7277.23|7277.23|7183.61|7183.61|0
1613433600000|2021-02-16 00:00:00|7273.61|7273.61|7172.32|7172.32|7326.98|7326.98|7146.3|7146.3|0
1613520000000|2021-02-17 00:00:00|7145.22|7145.22|7030.33|7030.33|7156.83|7156.83|6993.8|6993.8|0
1613606400000|2021-02-18 00:00:00|7040.29|7040.29|6890.6|6890.6|7044.51|7044.51|6873|6873|0
1613692800000|2021-02-19 00:00:00|6903.51|6903.51|6938.64|6938.64|6963.8|6963.8|6889.22|6889.22|0
1613952000000|2021-02-22 00:00:00|6864.12|6864.12|6967.87|6967.87|6994.52|6994.52|6842.61|6842.61|0
1614038400000|2021-02-23 00:00:00|7020.44|7020.44|6954.52|6954.52|7041.19|7041.19|6866.64|6866.64|0
1614124800000|2021-02-24 00:00:00|6985.91|6985.91|7096.14|7096.14|7103.7|7103.7|6977.23|6977.23|0
1614211200000|2021-02-25 00:00:00|7136.6|7136.6|7122.79|7122.79|7175.51|7175.51|7084.44|7084.44|0
1614297600000|2021-02-26 00:00:00|7044.45|7044.45|6929.09|6929.09|7082|7082|6891.04|6891.04|0
1614556800000|2021-03-01 00:00:00|7050.38|7050.38|7074.55|7074.55|7099.75|7099.75|6938.71|6938.71|0
1614643200000|2021-03-02 00:00:00|7148.46|7148.46|7178.98|7178.98|7260.67|7260.67|7142.31|7142.31|0
1614729600000|2021-03-03 00:00:00|7264.58|7264.58|7328.05|7328.05|7336.96|7336.96|7229.33|7229.33|0
1614816000000|2021-03-04 00:00:00|7429.74|7429.74|7480.36|7480.36|7507.32|7507.32|7329.72|7329.72|0
1614902400000|2021-03-05 00:00:00|7448.96|7448.96|7340.29|7340.29|7453.4|7453.4|7302.82|7302.82|0
1615161600000|2021-03-08 00:00:00|7358.24|7358.24|7592.44|7592.44|7596.33|7596.33|7358.24|7358.24|0
1615248000000|2021-03-09 00:00:00|7579.47|7579.47|7572.86|7572.86|7633.13|7633.13|7476|7476|0
1615334400000|2021-03-10 00:00:00|7512.02|7512.02|7569.05|7569.05|7583.83|7583.83|7483.01|7483.01|0
1615420800000|2021-03-11 00:00:00|7698.97|7698.97|7688.31|7688.31|7729.7|7729.7|7647.04|7647.04|0
1615507200000|2021-03-12 00:00:00|7641.97|7641.97|7667.88|7667.88|7708.01|7708.01|7591.73|7591.73|0
1615766400000|2021-03-15 00:00:00|7672.54|7672.54|7590.4|7590.4|7709.85|7709.85|7586.19|7586.19|0
1615852800000|2021-03-16 00:00:00|7633.26|7633.26|7500.4|7500.4|7637.28|7637.28|7472.26|7472.26|0
1615939200000|2021-03-17 00:00:00|7476.91|7476.91|7441.9|7441.9|7479.43|7479.43|7380.11|7380.11|0
1616025600000|2021-03-18 00:00:00|7345.89|7345.89|7386.2|7386.2|7424.1|7424.1|7328.73|7328.73|0
1616112000000|2021-03-19 00:00:00|7326.48|7326.48|7304.26|7304.26|7407.1|7407.1|7283.56|7283.56|0
1616544000000|2021-03-24 00:00:00|7246.12|7246.12|7281.63|7281.63|7291.78|7291.78|7243.11|7243.11|0
1616630400000|2021-03-25 00:00:00|7270.25|7270.25|7297.17|7297.17|7297.17|7297.17|7184.55|7184.55|0
1616716800000|2021-03-26 00:00:00|7352.2|7352.2|7393.76|7393.76|7431.7|7431.7|7342.04|7342.04|0
1616976000000|2021-03-29 00:00:00|7457.31|7457.31|7420.85|7420.85|7463.93|7463.93|7336.85|7336.85|0
1617058800000|2021-03-29 23:00:00|7483.14|7483.14|7497.84|7497.84|7501.74|7501.74|7400.02|7400.02|0
1617145200000|2021-03-30 23:00:00|7529.9|7529.9|7527.16|7527.16|7645.54|7645.54|7491.37|7491.37|0
1617231600000|2021-03-31 23:00:00|7458.58|7458.58|7429.38|7429.38|7543.93|7543.93|7429.21|7429.21|0
1617663600000|2021-04-05 23:00:00|7493.37|7493.37|7543.56|7543.56|7600.2|7600.2|7486.64|7486.64|0
1617750000000|2021-04-06 23:00:00|7614.75|7614.75|7699.05|7699.05|7701.38|7701.38|7607.59|7607.59|0
1617836400000|2021-04-07 23:00:00|7669.78|7669.78|7732.51|7732.51|7732.51|7732.51|7605.92|7605.92|0
1617922800000|2021-04-08 23:00:00|7782.79|7782.79|7816.66|7816.66|7826.37|7826.37|7773.41|7773.41|0
1618182000000|2021-04-11 23:00:00|7844.59|7844.59|7781.26|7781.26|7864.05|7864.05|7775.01|7775.01|0
1618268400000|2021-04-12 23:00:00|7800.83|7800.83|7766.47|7766.47|7831.16|7831.16|7748.06|7748.06|0
1618354800000|2021-04-13 23:00:00|7765.9|7765.9|7742.56|7742.56|7771.66|7771.66|7669.32|7669.32|0
1618441200000|2021-04-14 23:00:00|7778.03|7778.03|7752.01|7752.01|7788.5|7788.5|7676.81|7676.81|0
1618527600000|2021-04-15 23:00:00|7825.28|7825.28|7807.81|7807.81|7879.52|7879.52|7803.85|7803.85|0
1618786800000|2021-04-18 23:00:00|7808.56|7808.56|7752.51|7752.51|7839.34|7839.34|7717.67|7717.67|0
1618873200000|2021-04-19 23:00:00|7756.28|7756.28|7571.94|7571.94|7771.94|7771.94|7540.15|7540.15|0
1618959600000|2021-04-20 23:00:00|7594.53|7594.53|7631.07|7631.07|7656.37|7656.37|7531.06|7531.06|0
1619046000000|2021-04-21 23:00:00|7691.53|7691.53|7684.7|7684.7|7698.8|7698.8|7644.72|7644.72|0
1619132400000|2021-04-22 23:00:00|7671.56|7671.56|7702.38|7702.38|7715.34|7715.34|7590.24|7590.24|0
1619391600000|2021-04-25 23:00:00|7691.63|7691.63|7734.93|7734.93|7760.13|7760.13|7678.98|7678.98|0
1619478000000|2021-04-26 23:00:00|7710.45|7710.45|7683.93|7683.93|7724.56|7724.56|7668.5|7668.5|0
1619564400000|2021-04-27 23:00:00|7751.21|7751.21|7761.87|7761.87|7799.42|7799.42|7731.24|7731.24|0
1619650800000|2021-04-28 23:00:00|7704.02|7704.02|7736.89|7736.89|7756.54|7756.54|7666.24|7666.24|0
1619737200000|2021-04-29 23:00:00|7777.28|7777.28|7663.62|7663.62|7812.28|7812.28|7656.11|7656.11|0
1620082800000|2021-05-03 23:00:00|7746.39|7746.39|7646.69|7646.69|7766.07|7766.07|7639.45|7639.45|0
1620169200000|2021-05-04 23:00:00|7806.13|7806.13|8009.07|8009.07|8018.52|8018.52|7802.54|7802.54|0
1620255600000|2021-05-05 23:00:00|7973.45|7973.45|8018.82|8018.82|8058.5|8058.5|7953.73|7953.73|0
1620342000000|2021-05-06 23:00:00|8039.96|8039.96|8066.32|8066.32|8082.01|8082.01|8001.42|8001.42|0
1620601200000|2021-05-09 23:00:00|8094.59|8094.59|8078.23|8078.23|8143|8143|8036.53|8036.53|0
1620687600000|2021-05-10 23:00:00|7919.13|7919.13|7870.04|7870.04|7954.36|7954.36|7855.82|7855.82|0
1620774000000|2021-05-11 23:00:00|7838.1|7838.1|7875.09|7875.09|7918.44|7918.44|7780.16|7780.16|0
1620860400000|2021-05-12 23:00:00|7786.53|7786.53|7834.09|7834.09|7861.14|7861.14|7651.65|7651.65|0
1620946800000|2021-05-13 23:00:00|7932.28|7932.28|7985.64|7985.64|7992.61|7992.61|7901.88|7901.88|0
1621206000000|2021-05-16 23:00:00|8023.2|8023.2|7995.97|7995.97|8023.52|8023.52|7932.44|7932.44|0
1621292400000|2021-05-17 23:00:00|8041.55|8041.55|8024.43|8024.43|8066.88|8066.88|8006.9|8006.9|0
1621378800000|2021-05-18 23:00:00|7946.41|7946.41|7873.58|7873.58|7984.01|7984.01|7797.28|7797.28|0
1621465200000|2021-05-19 23:00:00|7889.42|7889.42|7919.48|7919.48|7923.08|7923.08|7837.85|7837.85|0
1621551600000|2021-05-20 23:00:00|7952.71|7952.71|7982.11|7982.11|7993.6|7993.6|7891.16|7891.16|0
1621810800000|2021-05-23 23:00:00|8000.14|8000.14|8052.25|8052.25|8055.22|8055.22|7995.38|7995.38|0
1621897200000|2021-05-24 23:00:00|8119.36|8119.36|8078.12|8078.12|8136.04|8136.04|8070.79|8070.79|0
1621983600000|2021-05-25 23:00:00|8071.56|8071.56|8120.49|8120.49|8133.7|8133.7|8044.88|8044.88|0
1622070000000|2021-05-26 23:00:00|8137.84|8137.84|8220.1|8220.1|8275.86|8275.86|8107.49|8107.49|0
1622156400000|2021-05-27 23:00:00|8209.54|8209.54|8188.01|8188.01|8231.08|8231.08|8170.01|8170.01|0
1622502000000|2021-05-31 23:00:00|8205.81|8205.81|8253.63|8253.63|8312.37|8312.37|8195.3|8195.3|0
1622588400000|2021-06-01 23:00:00|8275.65|8275.65|8269.36|8269.36|8275.65|8275.65|8196.75|8196.75|0
1622674800000|2021-06-02 23:00:00|8243.11|8243.11|8255.92|8255.92|8269.62|8269.62|8201.37|8201.37|0
1622761200000|2021-06-03 23:00:00|8228.63|8228.63|8181.58|8181.58|8241.31|8241.31|8171.46|8171.46|0
1623020400000|2021-06-06 23:00:00|8226.44|8226.44|8270.42|8270.42|8296.21|8296.21|8223.7|8223.7|0
1623106800000|2021-06-07 23:00:00|8239.75|8239.75|8275.41|8275.41|8292.72|8292.72|8196.18|8196.18|0
1623193200000|2021-06-08 23:00:00|8208.53|8208.53|8139.43|8139.43|8208.96|8208.96|8111.01|8111.01|0
1623279600000|2021-06-09 23:00:00|8140.19|8140.19|8146.33|8146.33|8252.09|8252.09|8132.62|8132.62|0
1623366000000|2021-06-10 23:00:00|8139.38|8139.38|8175.23|8175.23|8223.02|8223.02|8122.54|8122.54|0
1623625200000|2021-06-13 23:00:00|8149.27|8149.27|8100.5|8100.5|8171.85|8171.85|8092.75|8092.75|0
1623711600000|2021-06-14 23:00:00|8084.23|8084.23|8070.11|8070.11|8100.48|8100.48|8025.28|8025.28|0
1623798000000|2021-06-15 23:00:00|8106.55|8106.55|8060.06|8060.06|8111.45|8111.45|8003.2|8003.2|0
1623884400000|2021-06-16 23:00:00|7997.71|7997.71|7995.19|7995.19|8044.65|8044.65|7948.14|7948.14|0
1623970800000|2021-06-17 23:00:00|7997.22|7997.22|7867.9|7867.9|8021.39|8021.39|7844.03|7844.03|0
1624230000000|2021-06-20 23:00:00|7823.51|7823.51|8020.66|8020.66|8038.93|8038.93|7817.13|7817.13|0
1624316400000|2021-06-21 23:00:00|7987.8|7987.8|8094.4|8094.4|8111.39|8111.39|7954.09|7954.09|0
1624402800000|2021-06-22 23:00:00|8053.73|8053.73|8022.13|8022.13|8064.7|8064.7|8006.32|8006.32|0
1624489200000|2021-06-23 23:00:00|8076.23|8076.23|8098.19|8098.19|8109.06|8109.06|8058.89|8058.89|0
1624575600000|2021-06-24 23:00:00|8269.95|8269.95|8245.03|8245.03|8302.1|8302.1|8212.63|8212.63|0
1624834800000|2021-06-27 23:00:00|8178.91|8178.91|8071|8071|8200.78|8200.78|8067.6|8067.6|0
1624921200000|2021-06-28 23:00:00|8159.71|8159.71|8150.09|8150.09|8188.33|8188.33|8112.53|8112.53|0
1625007600000|2021-06-29 23:00:00|8133.54|8133.54|8037.59|8037.59|8148.72|8148.72|8026.48|8026.48|0
1625094000000|2021-06-30 23:00:00|8137.28|8137.28|8110.33|8110.33|8198.61|8198.61|8039.32|8039.32|0
1625180400000|2021-07-01 23:00:00|8138.17|8138.17|8058.58|8058.58|8154.59|8154.59|8044.77|8044.77|0
1625439600000|2021-07-04 23:00:00|8026.38|8026.38|8096.27|8096.27|8110.94|8110.94|7986.67|7986.67|0
1625526000000|2021-07-05 23:00:00|8098.11|8098.11|7958.4|7958.4|8102.87|8102.87|7926.05|7926.05|0
1625612400000|2021-07-06 23:00:00|8057.46|8057.46|8062.03|8062.03|8083.19|8083.19|8005.33|8005.33|0
1625698800000|2021-07-07 23:00:00|7979.04|7979.04|7917.16|7917.16|7979.04|7979.04|7871.09|7871.09|0
1625785200000|2021-07-08 23:00:00|7963.76|7963.76|8056.23|8056.23|8067.99|8067.99|7941.04|7941.04|0
1626044400000|2021-07-11 23:00:00|8020.64|8020.64|8000.36|8000.36|8024.06|8024.06|7920.43|7920.43|0
1626130800000|2021-07-12 23:00:00|7976.09|7976.09|8008.71|8008.71|8043.56|8043.56|7970.67|7970.67|0
1626217200000|2021-07-13 23:00:00|7977.61|7977.61|7975.75|7975.75|8013.88|8013.88|7947.19|7947.19|0
1626303600000|2021-07-14 23:00:00|7974.99|7974.99|7894.01|7894.01|7980.25|7980.25|7872.2|7872.2|0
1626390000000|2021-07-15 23:00:00|7930.18|7930.18|7914.54|7914.54|7958.62|7958.62|7855.33|7855.33|0
1626649200000|2021-07-18 23:00:00|7803.89|7803.89|7622.44|7622.44|7824.87|7824.87|7595.15|7595.15|0
1626735600000|2021-07-19 23:00:00|7734.57|7734.57|7747.86|7747.86|7777|7777|7652.74|7652.74|0
1626822000000|2021-07-20 23:00:00|7781.1|7781.1|7860.22|7860.22|7884.78|7884.78|7758.25|7758.25|0
1626908400000|2021-07-21 23:00:00|7945.41|7945.41|7854.69|7854.69|7966.8|7966.8|7854.27|7854.27|0
1626994800000|2021-07-22 23:00:00|7909.29|7909.29|7928.65|7928.65|7955.95|7955.95|7894.16|7894.16|0
1627254000000|2021-07-25 23:00:00|7868.16|7868.16|7952.99|7952.99|7981.31|7981.31|7845.03|7845.03|0
1627340400000|2021-07-26 23:00:00|7890.2|7890.2|7905.6|7905.6|7926.64|7926.64|7834.53|7834.53|0
1627426800000|2021-07-27 23:00:00|7869.43|7869.43|7902.12|7902.12|7964.78|7964.78|7848.75|7848.75|0
1627513200000|2021-07-28 23:00:00|7996.22|7996.22|8004.15|8004.15|8057.87|8057.87|7970.4|7970.4|0
1627599600000|2021-07-29 23:00:00|7964.61|7964.61|7992.11|7992.11|8018.64|8018.64|7921.66|7921.66|0
1627858800000|2021-08-01 23:00:00|8143.63|8143.63|8032.19|8032.19|8188.97|8188.97|8024.56|8024.56|0
1627945200000|2021-08-02 23:00:00|8022.96|8022.96|8093.63|8093.63|8109.15|8109.15|8010.89|8010.89|0
1628031600000|2021-08-03 23:00:00|8106.21|8106.21|8107.3|8107.3|8146.2|8146.2|8068.19|8068.19|0
1628118000000|2021-08-04 23:00:00|8085.49|8085.49|8080.3|8080.3|8133.8|8133.8|8066.4|8066.4|0
1628204400000|2021-08-05 23:00:00|8047.31|8047.31|8119.63|8119.63|8138.48|8138.48|8029.55|8029.55|0
1628463600000|2021-08-08 23:00:00|8093.71|8093.71|8124.88|8124.88|8136.59|8136.59|8067.41|8067.41|0
1628550000000|2021-08-09 23:00:00|8116.85|8116.85|8210.74|8210.74|8217.16|8217.16|8104.13|8104.13|0
1628636400000|2021-08-10 23:00:00|8287.46|8287.46|8414.44|8414.44|8447.17|8447.17|8256.36|8256.36|0
1628722800000|2021-08-11 23:00:00|8457.98|8457.98|8488.85|8488.85|8499.22|8499.22|8429.92|8429.92|0
1628809200000|2021-08-12 23:00:00|8495.82|8495.82|8444.18|8444.18|8512.07|8512.07|8435.92|8435.92|0
1629068400000|2021-08-15 23:00:00|8376.61|8376.61|8359.8|8359.8|8407.48|8407.48|8325.6|8325.6|0
1629154800000|2021-08-16 23:00:00|8321.27|8321.27|8344.04|8344.04|8398.13|8398.13|8320.6|8320.6|0
1629241200000|2021-08-17 23:00:00|8344.05|8344.05|8337.91|8337.91|8350.25|8350.25|8289.68|8289.68|0
1629327600000|2021-08-18 23:00:00|8219.47|8219.47|8280.25|8280.25|8313.74|8313.74|8195.59|8195.59|0
1629414000000|2021-08-19 23:00:00|8298.32|8298.32|8337.9|8337.9|8350.68|8350.68|8252.01|8252.01|0
1629673200000|2021-08-22 23:00:00|8395.26|8395.26|8339.08|8339.08|8403.63|8403.63|8325.19|8325.19|0
1629759600000|2021-08-23 23:00:00|8360.21|8360.21|8348.95|8348.95|8373.92|8373.92|8325.16|8325.16|0
1629846000000|2021-08-24 23:00:00|8349.97|8349.97|8382.03|8382.03|8387.14|8387.14|8336.79|8336.79|0
1629932400000|2021-08-25 23:00:00|8463.41|8463.41|8660.6|8660.6|8668.65|8668.65|8428.39|8428.39|0
1630018800000|2021-08-26 23:00:00|8663.71|8663.71|8605.74|8605.74|8704.25|8704.25|8587.41|8587.41|0
1630364400000|2021-08-30 23:00:00|8616.71|8616.71|8572.88|8572.88|8636.83|8636.83|8519.66|8519.66|0
1630450800000|2021-08-31 23:00:00|8618.11|8618.11|8596.67|8596.67|8656.21|8656.21|8585.21|8585.21|0
1630537200000|2021-09-01 23:00:00|8598.98|8598.98|8549.12|8549.12|8609.12|8609.12|8538.66|8538.66|0
1630623600000|2021-09-02 23:00:00|8541.66|8541.66|8564.69|8564.69|8574.18|8574.18|8500.02|8500.02|0
1630882800000|2021-09-05 23:00:00|8570.99|8570.99|8554.72|8554.72|8576.78|8576.78|8545.9|8545.9|0
1630969200000|2021-09-06 23:00:00|8513.71|8513.71|8487.28|8487.28|8548.45|8548.45|8470.88|8470.88|0
1631055600000|2021-09-07 23:00:00|8381.18|8381.18|8388.78|8388.78|8422.23|8422.23|8355.07|8355.07|0
1631142000000|2021-09-08 23:00:00|8292.77|8292.77|8334.28|8334.28|8365.92|8365.92|8232.46|8232.46|0
1631228400000|2021-09-09 23:00:00|8335.72|8335.72|8257.81|8257.81|8341.78|8341.78|8249.48|8249.48|0
1631487600000|2021-09-12 23:00:00|8354.01|8354.01|8363.05|8363.05|8431.52|8431.52|8333.19|8333.19|0
1631574000000|2021-09-13 23:00:00|8366.95|8366.95|8335.15|8335.15|8366.95|8366.95|8300.53|8300.53|0
1631660400000|2021-09-14 23:00:00|8335.09|8335.09|8325.69|8325.69|8363.98|8363.98|8302.83|8302.83|0
1631746800000|2021-09-15 23:00:00|8374.06|8374.06|8356.41|8356.41|8397.22|8397.22|8310|8310|0
1631833200000|2021-09-16 23:00:00|8352.96|8352.96|8137.15|8137.15|8364.02|8364.02|8129.69|8129.69|0
1632092400000|2021-09-19 23:00:00|8035.87|8035.87|8028.86|8028.86|8051.58|8051.58|7957.67|7957.67|0
1632178800000|2021-09-20 23:00:00|8103.52|8103.52|8044.73|8044.73|8159.76|8159.76|8037.5|8037.5|0
1632265200000|2021-09-21 23:00:00|8172.81|8172.81|8204.32|8204.32|8221.08|8221.08|8118.84|8118.84|0
1632351600000|2021-09-22 23:00:00|8251.93|8251.93|8222.63|8222.63|8278.22|8278.22|8176.95|8176.95|0
1632438000000|2021-09-23 23:00:00|8181.12|8181.12|8151.47|8151.47|8190.01|8190.01|8136.35|8136.35|0
1632697200000|2021-09-26 23:00:00|8148.74|8148.74|8043.47|8043.47|8156.08|8156.08|8029.15|8029.15|0
1632783600000|2021-09-27 23:00:00|8030.64|8030.64|7912.43|7912.43|8036.06|8036.06|7894.12|7894.12|0
1632870000000|2021-09-28 23:00:00|7918.77|7918.77|7880.89|7880.89|7930.57|7930.57|7827.32|7827.32|0
1632956400000|2021-09-29 23:00:00|7910.08|7910.08|7824.98|7824.98|7959.92|7959.92|7777.15|7777.15|0
1633042800000|2021-09-30 23:00:00|7655.78|7655.78|7694.46|7694.46|7766.74|7766.74|7650.16|7650.16|0
1633906800000|2021-10-10 23:00:00|7576.36|7576.36|7575.66|7575.66|7582.09|7582.09|7514.8|7514.8|0
1633993200000|2021-10-11 23:00:00|7516.59|7516.59|7516.87|7516.87|7549.05|7549.05|7495.08|7495.08|0
1634079600000|2021-10-12 23:00:00|7494.71|7494.71|7524.62|7524.62|7575.83|7575.83|7483.84|7483.84|0
1634166000000|2021-10-13 23:00:00|7560.98|7560.98|7603.32|7603.32|7616.23|7616.23|7528.79|7528.79|0
1634252400000|2021-10-14 23:00:00|7675.12|7675.12|7671.32|7671.32|7703.75|7703.75|7652.33|7652.33|0
1634511600000|2021-10-17 23:00:00|7649.64|7649.64|7662.86|7662.86|7673.83|7673.83|7587.3|7587.3|0
1634598000000|2021-10-18 23:00:00|7651.25|7651.25|7716.73|7716.73|7720.33|7720.33|7622.7|7622.7|0
1634684400000|2021-10-19 23:00:00|7690.01|7690.01|7744.1|7744.1|7752.88|7752.88|7660.22|7660.22|0
1634770800000|2021-10-20 23:00:00|7665.32|7665.32|7613.31|7613.31|7671.81|7671.81|7611.59|7611.59|0
1634857200000|2021-10-21 23:00:00|7610.07|7610.07|7655.1|7655.1|7697.96|7697.96|7610.07|7610.07|0
1635116400000|2021-10-24 23:00:00|7671.31|7671.31|7731.9|7731.9|7742.43|7742.43|7669.39|7669.39|0
1635202800000|2021-10-25 23:00:00|7729.57|7729.57|7779.2|7779.2|7837.34|7837.34|7729.57|7729.57|0
1635289200000|2021-10-26 23:00:00|7763.2|7763.2|7729.59|7729.59|7781.82|7781.82|7721.15|7721.15|0
1635375600000|2021-10-27 23:00:00|7658.35|7658.35|7741.42|7741.42|7750.61|7750.61|7627.93|7627.93|0
1635462000000|2021-10-28 23:00:00|7749.68|7749.68|7727.33|7727.33|7782.12|7782.12|7646.94|7646.94|0
1635724800000|2021-11-01 00:00:00|7813.1|7813.1|7825.6|7825.6|7846.83|7846.83|7783.16|7783.16|0
1635811200000|2021-11-02 00:00:00|7813.15|7813.15|7945.99|7945.99|7951.05|7951.05|7809.34|7809.34|0
1635897600000|2021-11-03 00:00:00|8006.29|8006.29|8016.3|8016.3|8071.79|8071.79|7988.21|7988.21|0
1635984000000|2021-11-04 00:00:00|7953.41|7953.41|8026.41|8026.41|8071.31|8071.31|7941.17|7941.17|0
1636070400000|2021-11-05 00:00:00|8063.02|8063.02|8058.55|8058.55|8065.58|8065.58|7976.91|7976.91|0
1636329600000|2021-11-08 00:00:00|8217.04|8217.04|8173.65|8173.65|8243.71|8243.71|8132.76|8132.76|0
1636416000000|2021-11-09 00:00:00|8170.33|8170.33|8141.58|8141.58|8208.49|8208.49|8087.52|8087.52|0
1636502400000|2021-11-10 00:00:00|8125.89|8125.89|8178.41|8178.41|8180.13|8180.13|8101.18|8101.18|0
1636588800000|2021-11-11 00:00:00|8207.97|8207.97|8197.97|8197.97|8226.6|8226.6|8186.92|8186.92|0
1636675200000|2021-11-12 00:00:00|8207.24|8207.24|8249.3|8249.3|8260.84|8260.84|8175.17|8175.17|0
1636934400000|2021-11-15 00:00:00|8199.54|8199.54|8211.16|8211.16|8238.18|8238.18|8185.44|8185.44|0
1637020800000|2021-11-16 00:00:00|8185.44|8185.44|8154.45|8154.45|8204.43|8204.43|8135.84|8135.84|0
1637107200000|2021-11-17 00:00:00|8157.2|8157.2|8099.09|8099.09|8168.86|8168.86|8092.37|8092.37|0
1637193600000|2021-11-18 00:00:00|8107.5|8107.5|8050.67|8050.67|8160.9|8160.9|8050.67|8050.67|0
1637280000000|2021-11-19 00:00:00|8096.03|8096.03|8015.96|8015.96|8101.38|8101.38|7933.17|7933.17|0
1637539200000|2021-11-22 00:00:00|8003.81|8003.81|7997.43|7997.43|8029.5|8029.5|7956.97|7956.97|0
1637625600000|2021-11-23 00:00:00|8073.66|8073.66|8210.38|8210.38|8271.93|8271.93|8004.27|8004.27|0
1637712000000|2021-11-24 00:00:00|8298.94|8298.94|8291.66|8291.66|8354.08|8354.08|8235.66|8235.66|0
1637798400000|2021-11-25 00:00:00|8307.8|8307.8|8290.42|8290.42|8344.04|8344.04|8270.68|8270.68|0
1637884800000|2021-11-26 00:00:00|8031.36|8031.36|8012.71|8012.71|8143.34|8143.34|7959.34|7959.34|0
1638144000000|2021-11-29 00:00:00|8098.09|8098.09|7990.66|7990.66|8101.53|8101.53|7948.98|7948.98|0
1638230400000|2021-11-30 00:00:00|7831.92|7831.92|7945.48|7945.48|7978.24|7978.24|7815.99|7815.99|0
1638316800000|2021-12-01 00:00:00|7992.6|7992.6|8029.87|8029.87|8072.01|8072.01|7955.63|7955.63|0
1638403200000|2021-12-02 00:00:00|7948.06|7948.06|7995.96|7995.96|8019.64|8019.64|7917.72|7917.72|0
1638489600000|2021-12-03 00:00:00|8058.55|8058.55|7954.74|7954.74|8058.88|8058.88|7947.28|7947.28|0
1638748800000|2021-12-06 00:00:00|8001.66|8001.66|8180.02|8180.02|8198.29|8198.29|7992.28|7992.28|0
1638835200000|2021-12-07 00:00:00|8259.39|8259.39|8384.19|8384.19|8439.45|8439.45|8248.48|8248.48|0
1638921600000|2021-12-08 00:00:00|8395.63|8395.63|8321.91|8321.91|8438.77|8438.77|8315.49|8315.49|0
1639008000000|2021-12-09 00:00:00|8363.1|8363.1|8260.41|8260.41|8382.59|8382.59|8258.59|8258.59|0
1639094400000|2021-12-10 00:00:00|8274.08|8274.08|8225.67|8225.67|8303.42|8303.42|8198.49|8198.49|0
1639353600000|2021-12-13 00:00:00|8190.04|8190.04|8117.93|8117.93|8238.06|8238.06|8101.91|8101.91|0
1639440000000|2021-12-14 00:00:00|8207.92|8207.92|8190.46|8190.46|8263.91|8263.91|8183.75|8183.75|0
1639526400000|2021-12-15 00:00:00|8168.02|8168.02|8194.07|8194.07|8218.32|8218.32|8146.39|8146.39|0
1639612800000|2021-12-16 00:00:00|8290.63|8290.63|8222.74|8222.74|8327.76|8327.76|8218.49|8218.49|0
1639699200000|2021-12-17 00:00:00|8215.84|8215.84|8219.58|8219.58|8264.32|8264.32|8143.18|8143.18|0
1639958400000|2021-12-20 00:00:00|7960.47|7960.47|8063.69|8063.69|8091.18|8091.18|7935.79|7935.79|0
1640044800000|2021-12-21 00:00:00|8196.34|8196.34|8214.01|8214.01|8257.05|8257.05|8186.7|8186.7|0
1640131200000|2021-12-22 00:00:00|8182.81|8182.81|8282.35|8282.35|8282.35|8282.35|8159.56|8159.56|0
1640217600000|2021-12-23 00:00:00|8355.71|8355.71|8391.7|8391.7|8403.21|8403.21|8320.91|8320.91|0
1640304000000|2021-12-24 00:00:00|8422.01|8422.01|8435.93|8435.93|8464.5|8464.5|8416.88|8416.88|0
1640736000000|2021-12-29 00:00:00|8488.1|8488.1|8515.97|8515.97|8522.2|8522.2|8462.64|8462.64|0
1640822400000|2021-12-30 00:00:00|8489.51|8489.51|8511.55|8511.55|8532.42|8532.42|8484.38|8484.38|0
1640908800000|2021-12-31 00:00:00|8466.38|8466.38|8457.3|8457.3|8496.18|8496.18|8454.1|8454.1|0
1641254400000|2022-01-04 00:00:00|8523.73|8523.73|8648.87|8648.87|8688.37|8688.37|8522.02|8522.02|0
1641340800000|2022-01-05 00:00:00|8636.21|8636.21|8631.21|8631.21|8662.24|8662.24|8597.55|8597.55|0
1641427200000|2022-01-06 00:00:00|8524.97|8524.97|8512.84|8512.84|8542.27|8542.27|8470.16|8470.16|0
1641513600000|2022-01-07 00:00:00|8516.62|8516.62|8469.18|8469.18|8531.58|8531.58|8407.39|8407.39|0
1641772800000|2022-01-10 00:00:00|8437.98|8437.98|8343.68|8343.68|8458.86|8458.86|8306.76|8306.76|0
1641859200000|2022-01-11 00:00:00|8409.79|8409.79|8392.29|8392.29|8491.55|8491.55|8373.56|8373.56|0
1641945600000|2022-01-12 00:00:00|8446.09|8446.09|8461.1|8461.1|8508.78|8508.78|8404.7|8404.7|0
1642032000000|2022-01-13 00:00:00|8441.38|8441.38|8519.33|8519.33|8519.33|8519.33|8409.08|8409.08|0
1642118400000|2022-01-14 00:00:00|8497|8497|8389.25|8389.25|8577.43|8577.43|8373.85|8373.85|0
1642377600000|2022-01-17 00:00:00|8427.01|8427.01|8494.64|8494.64|8505.42|8505.42|8427.01|8427.01|0
1642464000000|2022-01-18 00:00:00|8463.91|8463.91|8341.73|8341.73|8469.71|8469.71|8322.63|8322.63|0
1642550400000|2022-01-19 00:00:00|8391.75|8391.75|8286.47|8286.47|8402.45|8402.45|8280.84|8280.84|0
1642636800000|2022-01-20 00:00:00|8359.33|8359.33|8316.33|8316.33|8373.06|8373.06|8271.59|8271.59|0
1642723200000|2022-01-21 00:00:00|8200.87|8200.87|8179.33|8179.33|8253.8|8253.8|8086.3|8086.3|0
1642982400000|2022-01-24 00:00:00|8113.44|8113.44|7842.44|7842.44|8129.79|8129.79|7793.1|7793.1|0
1643068800000|2022-01-25 00:00:00|7938.32|7938.32|7776.21|7776.21|7938.32|7938.32|7722.29|7722.29|0
1643155200000|2022-01-26 00:00:00|7866.26|7866.26|7870.16|7870.16|7924.12|7924.12|7844.88|7844.88|0
1643241600000|2022-01-27 00:00:00|7786.05|7786.05|7885.63|7885.63|7948.92|7948.92|7785.56|7785.56|0
1643328000000|2022-01-28 00:00:00|7874.59|7874.59|7997.35|7997.35|8003.73|8003.73|7812.28|7812.28|0
1643587200000|2022-01-31 00:00:00|8036.87|8036.87|8017.26|8017.26|8093.16|8093.16|7954.97|7954.97|0
1643673600000|2022-02-01 00:00:00|8200.94|8200.94|8170.5|8170.5|8211.81|8211.81|8128.95|8128.95|0
1643760000000|2022-02-02 00:00:00|8213.06|8213.06|8279.77|8279.77|8311.3|8311.3|8206.51|8206.51|0
1643846400000|2022-02-03 00:00:00|8281.31|8281.31|8236.11|8236.11|8313.19|8313.19|8212.93|8212.93|0
1643932800000|2022-02-04 00:00:00|8231.44|8231.44|8088.57|8088.57|8250.52|8250.52|8070.2|8070.2|0
1644192000000|2022-02-07 00:00:00|8120.29|8120.29|8067.32|8067.32|8122.17|8122.17|8030.74|8030.74|0
1644278400000|2022-02-08 00:00:00|8068.36|8068.36|8044.49|8044.49|8125.47|8125.47|8033.21|8033.21|0
1644364800000|2022-02-09 00:00:00|8099.63|8099.63|8196.76|8196.76|8272.18|8272.18|8097.26|8097.26|0
1644451200000|2022-02-10 00:00:00|8245.76|8245.76|8202.39|8202.39|8261.06|8261.06|8161.94|8161.94|0
1644537600000|2022-02-11 00:00:00|8138.52|8138.52|8120.17|8120.17|8153.88|8153.88|8039.13|8039.13|0
1644796800000|2022-02-14 00:00:00|7913.68|7913.68|7858.02|7858.02|7919.96|7919.96|7812.34|7812.34|0
1644883200000|2022-02-15 00:00:00|7862.9|7862.9|7951.75|7951.75|7978.56|7978.56|7859.7|7859.7|0
1644969600000|2022-02-16 00:00:00|8030.78|8030.78|7948.65|7948.65|8040.25|8040.25|7917.52|7917.52|0
1645056000000|2022-02-17 00:00:00|8007.15|8007.15|7833.25|7833.25|8007.15|8007.15|7830.04|7830.04|0
1645142400000|2022-02-18 00:00:00|7847.44|7847.44|7769.99|7769.99|7872.13|7872.13|7736.81|7736.81|0
1645401600000|2022-02-21 00:00:00|7850.46|7850.46|7708.07|7708.07|7863.3|7863.3|7631.56|7631.56|0
1645488000000|2022-02-22 00:00:00|7552.75|7552.75|7645.27|7645.27|7755.34|7755.34|7522.6|7522.6|0
1645574400000|2022-02-23 00:00:00|7701.79|7701.79|7477.73|7477.73|7702.35|7702.35|7461.98|7461.98|0
1645660800000|2022-02-24 00:00:00|7123.61|7123.61|7037.93|7037.93|7264.77|7264.77|7001.47|7001.47|0
1645747200000|2022-02-25 00:00:00|7117.93|7117.93|7312.04|7312.04|7325.54|7325.54|7090.63|7090.63|0
1646006400000|2022-02-28 00:00:00|7230.63|7230.63|7406.89|7406.89|7407.1|7407.1|7115.34|7115.34|0
1646092800000|2022-03-01 00:00:00|7354.82|7354.82|7146.77|7146.77|7383.76|7383.76|7135.46|7135.46|0
1646179200000|2022-03-02 00:00:00|7083.13|7083.13|7227.23|7227.23|7284.08|7284.08|7050.9|7050.9|0
1646265600000|2022-03-03 00:00:00|7278.74|7278.74|7098.77|7098.77|7342.31|7342.31|7077.21|7077.21|0
1646352000000|2022-03-04 00:00:00|6942.88|6942.88|6631.39|6631.39|6943.16|6943.16|6515.58|6515.58|0
1646611200000|2022-03-07 00:00:00|6236.89|6236.89|6541.45|6541.45|6723.45|6723.45|6121.39|6121.39|0
1646697600000|2022-03-08 00:00:00|6540.12|6540.12|6448.1|6448.1|6679.45|6679.45|6402.42|6402.42|0
1646784000000|2022-03-09 00:00:00|6601.52|6601.52|6918.67|6918.67|6926.78|6926.78|6581.93|6581.93|0
1646870400000|2022-03-10 00:00:00|6885.71|6885.71|6629.1|6629.1|6890.84|6890.84|6602.98|6602.98|0
1646956800000|2022-03-11 00:00:00|6731.48|6731.48|6924.58|6924.58|7060.01|7060.01|6680.29|6680.29|0
1647216000000|2022-03-14 00:00:00|7132.35|7132.35|7123.13|7123.13|7204.21|7204.21|7048.65|7048.65|0
1647302400000|2022-03-15 00:00:00|7095.93|7095.93|7139.67|7139.67|7177.26|7177.26|7003.81|7003.81|0
1647388800000|2022-03-16 00:00:00|7286.03|7286.03|7340.43|7340.43|7441.34|7441.34|7241.07|7241.07|0
1647475200000|2022-03-17 00:00:00|7405.37|7405.37|7474.83|7474.83|7474.83|7474.83|7258.51|7258.51|0
1647561600000|2022-03-18 00:00:00|7500.56|7500.56|7529.66|7529.66|7530.66|7530.66|7419.46|7419.46|0
1647820800000|2022-03-21 00:00:00|7500.39|7500.39|7426.26|7426.26|7513.19|7513.19|7366.45|7366.45|0
1647907200000|2022-03-22 00:00:00|7359.68|7359.68|7293.39|7293.39|7384.14|7384.14|7233.48|7233.48|0
1647993600000|2022-03-23 00:00:00|7255.58|7255.58|7123.25|7123.25|7264.82|7264.82|7104.59|7104.59|0
1648080000000|2022-03-24 00:00:00|7131.34|7131.34|7073.84|7073.84|7157.47|7157.47|7035.37|7035.37|0
1648166400000|2022-03-25 00:00:00|7057.79|7057.79|6970.41|6970.41|7076.41|7076.41|6957.12|6957.12|0
1647820800000|2022-03-21 00:00:00|7500.39|7500.39|7426.26|7426.26|7513.19|7513.19|7366.45|7366.45|0
1647907200000|2022-03-22 00:00:00|7359.68|7359.68|7293.39|7293.39|7384.14|7384.14|7233.48|7233.48|0
1647993600000|2022-03-23 00:00:00|7255.58|7255.58|7123.25|7123.25|7264.82|7264.82|7104.59|7104.59|0
1648080000000|2022-03-24 00:00:00|7131.34|7131.34|7073.84|7073.84|7157.47|7157.47|7035.37|7035.37|0
1648166400000|2022-03-25 00:00:00|7057.79|7057.79|6970.41|6970.41|7076.41|7076.41|6957.12|6957.12|0
1648422000000|2022-03-27 23:00:00|7072.8|7072.8|6981.64|6981.64|7078|7078|6939.86|6939.86|0
1648508400000|2022-03-28 23:00:00|7067.03|7067.03|7155.46|7155.46|7226.74|7226.74|7055.37|7055.37|0
1648594800000|2022-03-29 23:00:00|7139.24|7139.24|6942.31|6942.31|7146.74|7146.74|6928.35|6928.35|0
1648681200000|2022-03-30 23:00:00|7042.41|7042.41|6843.38|6843.38|7057.41|7057.41|6825.08|6825.08|0
1648767600000|2022-03-31 23:00:00|6800.99|6800.99|6789.19|6789.19|6840.03|6840.03|6785.56|6785.56|0
1649026800000|2022-04-03 23:00:00|6768.89|6768.89|6844.83|6844.83|6862.25|6862.25|6759.26|6759.26|0
1649113200000|2022-04-04 23:00:00|6744.93|6744.93|6686.04|6686.04|6798.25|6798.25|6652.6|6652.6|0
1649199600000|2022-04-05 23:00:00|6682.48|6682.48|6541.82|6541.82|6689|6689|6458.26|6458.26|0
1649286000000|2022-04-06 23:00:00|6556.9|6556.9|6527.61|6527.61|6632.37|6632.37|6496.22|6496.22|0
1649372400000|2022-04-07 23:00:00|6626.45|6626.45|6727.88|6727.88|6748.44|6748.44|6611.44|6611.44|0
1649631600000|2022-04-10 23:00:00|6691.72|6691.72|6714.14|6714.14|6793.06|6793.06|6687.02|6687.02|0
1649718000000|2022-04-11 23:00:00|6629.53|6629.53|6664.82|6664.82|6697.13|6697.13|6610.68|6610.68|0
1649804400000|2022-04-12 23:00:00|6565.13|6565.13|6706.37|6706.37|6717.28|6717.28|6562.57|6562.57|0
1649890800000|2022-04-13 23:00:00|6676.39|6676.39|6687.02|6687.02|6720.27|6720.27|6647.25|6647.25|0
1650322800000|2022-04-18 23:00:00|6645.46|6645.46|6718.07|6718.07|6741.07|6741.07|6643.71|6643.71|0
1650409200000|2022-04-19 23:00:00|6802.42|6802.42|7036.04|7036.04|7071.68|7071.68|6780.98|6780.98|0
1650495600000|2022-04-20 23:00:00|7097.39|7097.39|7134.01|7134.01|7181.09|7181.09|7097.39|7097.39|0
1650582000000|2022-04-21 23:00:00|7187.52|7187.52|7040.24|7040.24|7213.5|7213.5|7027.92|7027.92|0
1650841200000|2022-04-24 23:00:00|6888.81|6888.81|6909.62|6909.62|6989|6989|6824.48|6824.48|0
1650927600000|2022-04-25 23:00:00|7004.25|7004.25|6901.95|6901.95|7063.71|7063.71|6892.71|6892.71|0
1651014000000|2022-04-26 23:00:00|6853.01|6853.01|6906.07|6906.07|6970.4|6970.4|6795.32|6795.32|0
1651100400000|2022-04-27 23:00:00|6988.21|6988.21|6902.99|6902.99|6996.4|6996.4|6857.2|6857.2|0
1651186800000|2022-04-28 23:00:00|7014.27|7014.27|6959.07|6959.07|7027.13|7027.13|6916.77|6916.77|0
1650841200000|2022-04-24 23:00:00|6888.81|6888.81|6909.62|6909.62|6989|6989|6824.48|6824.48|0
1650927600000|2022-04-25 23:00:00|7004.25|7004.25|6901.95|6901.95|7063.71|7063.71|6892.71|6892.71|0
1651014000000|2022-04-26 23:00:00|6853.01|6853.01|6906.07|6906.07|6970.4|6970.4|6795.32|6795.32|0
1651100400000|2022-04-27 23:00:00|6988.21|6988.21|6902.99|6902.99|6996.4|6996.4|6857.2|6857.2|0
1651186800000|2022-04-28 23:00:00|7014.27|7014.27|6959.07|6959.07|7027.13|7027.13|6916.77|6916.77|0
1651532400000|2022-05-02 23:00:00|6971.12|6971.12|6977.61|6977.61|6985.85|6985.85|6865.29|6865.29|0
1651618800000|2022-05-03 23:00:00|7003.56|7003.56|6920.55|6920.55|7010.26|7010.26|6898.93|6898.93|0
1651705200000|2022-05-04 23:00:00|7054.38|7054.38|6853.92|6853.92|7060.84|7060.84|6828.33|6828.33|0
1651791600000|2022-05-05 23:00:00|6826.59|6826.59|6810.89|6810.89|6913.68|6913.68|6746.46|6746.46|0
1652050800000|2022-05-08 23:00:00|6814.27|6814.27|6670.42|6670.42|6823.75|6823.75|6667.94|6667.94|0
1652137200000|2022-05-09 23:00:00|6767.4|6767.4|6631.74|6631.74|6800.55|6800.55|6614.93|6614.93|0
1651532400000|2022-05-02 23:00:00|6971.12|6971.12|6977.61|6977.61|6985.85|6985.85|6865.29|6865.29|0
1651618800000|2022-05-03 23:00:00|7003.56|7003.56|6920.55|6920.55|7010.26|7010.26|6898.93|6898.93|0
1651705200000|2022-05-04 23:00:00|7054.38|7054.38|6853.92|6853.92|7060.84|7060.84|6828.33|6828.33|0
1651791600000|2022-05-05 23:00:00|6826.59|6826.59|6810.89|6810.89|6913.68|6913.68|6746.46|6746.46|0
1652050800000|2022-05-08 23:00:00|6814.27|6814.27|6670.42|6670.42|6823.75|6823.75|6667.94|6667.94|0
1652137200000|2022-05-09 23:00:00|6767.4|6767.4|6631.74|6631.74|6800.55|6800.55|6614.93|6614.93|0
1652223600000|2022-05-10 23:00:00|6627.21|6627.21|6742.04|6742.04|6766.01|6766.01|6617.97|6617.97|0
1652310000000|2022-05-11 23:00:00|6588.17|6588.17|6714.64|6714.64|6738.22|6738.22|6552.13|6552.13|0
1652396400000|2022-05-12 23:00:00|6759.23|6759.23|6858.23|6858.23|6869.06|6869.06|6725.36|6725.36|0
1652655600000|2022-05-15 23:00:00|6780.57|6780.57|6748.71|6748.71|6860.56|6860.56|6697.43|6697.43|0
1652742000000|2022-05-16 23:00:00|6761.17|6761.17|6882.05|6882.05|6921.86|6921.86|6753.84|6753.84|0
1652828400000|2022-05-17 23:00:00|6905.76|6905.76|6801.19|6801.19|6966.43|6966.43|6796.76|6796.76|0
1652914800000|2022-05-18 23:00:00|6734.7|6734.7|6719.87|6719.87|6745.13|6745.13|6563.45|6563.45|0
1653001200000|2022-05-19 23:00:00|6809.05|6809.05|6749.7|6749.7|6917.05|6917.05|6741.13|6741.13|0
1653260400000|2022-05-22 23:00:00|6824.5|6824.5|6854.69|6854.69|6868.97|6868.97|6780.56|6780.56|0
1653346800000|2022-05-23 23:00:00|6797.34|6797.34|6829.77|6829.77|6901.73|6901.73|6764.91|6764.91|0
1653433200000|2022-05-24 23:00:00|6881.02|6881.02|6940.53|6940.53|6969.48|6969.48|6832.58|6832.58|0
1653519600000|2022-05-25 23:00:00|6930.24|6930.24|7045.36|7045.36|7057.75|7057.75|6913.08|6913.08|0
1653606000000|2022-05-26 23:00:00|7025.93|7025.93|7086.46|7086.46|7102.03|7102.03|6994.21|6994.21|0
1652655600000|2022-05-15 23:00:00|6780.57|6780.57|6748.71|6748.71|6860.56|6860.56|6697.43|6697.43|0
1652742000000|2022-05-16 23:00:00|6761.17|6761.17|6882.05|6882.05|6921.86|6921.86|6753.84|6753.84|0
1652828400000|2022-05-17 23:00:00|6905.76|6905.76|6801.19|6801.19|6966.43|6966.43|6796.76|6796.76|0
1652914800000|2022-05-18 23:00:00|6734.7|6734.7|6719.87|6719.87|6745.13|6745.13|6563.45|6563.45|0
1653001200000|2022-05-19 23:00:00|6809.05|6809.05|6749.7|6749.7|6917.05|6917.05|6741.13|6741.13|0
1653260400000|2022-05-22 23:00:00|6824.5|6824.5|6854.69|6854.69|6868.97|6868.97|6780.56|6780.56|0
1653346800000|2022-05-23 23:00:00|6797.34|6797.34|6829.77|6829.77|6901.73|6901.73|6764.91|6764.91|0
1653433200000|2022-05-24 23:00:00|6881.02|6881.02|6940.53|6940.53|6969.48|6969.48|6832.58|6832.58|0
1653519600000|2022-05-25 23:00:00|6930.24|6930.24|7045.36|7045.36|7057.75|7057.75|6913.08|6913.08|0
1653606000000|2022-05-26 23:00:00|7025.93|7025.93|7086.46|7086.46|7102.03|7102.03|6994.21|6994.21|0
1653865200000|2022-05-29 23:00:00|7118.02|7118.02|7155.17|7155.17|7164.82|7164.82|7110.04|7110.04|0
1653951600000|2022-05-30 23:00:00|7050.25|7050.25|7085.81|7085.81|7099.75|7099.75|7040.92|7040.92|0
1654038000000|2022-05-31 23:00:00|7087.02|7087.02|6989.75|6989.75|7105.89|7105.89|6980.34|6980.34|0
1654470000000|2022-06-05 23:00:00|7157.9|7157.9|7152.24|7152.24|7190.73|7190.73|7130.26|7130.26|0
1654556400000|2022-06-06 23:00:00|7171.2|7171.2|7087.04|7087.04|7185.85|7185.85|7052.72|7052.72|0
1654642800000|2022-06-07 23:00:00|7074.49|7074.49|7020.31|7020.31|7074.49|7074.49|6996.36|6996.36|0
1654729200000|2022-06-08 23:00:00|6940.22|6940.22|6933.44|6933.44|7009.31|7009.31|6903.29|6903.29|0
1654815600000|2022-06-09 23:00:00|6807.69|6807.69|6573.01|6573.01|6811.94|6811.94|6563.34|6563.34|0
1655074800000|2022-06-12 23:00:00|6404.4|6404.4|6387.11|6387.11|6429.23|6429.23|6322.59|6322.59|0
1655161200000|2022-06-13 23:00:00|6443.06|6443.06|6418.31|6418.31|6457.36|6457.36|6344.29|6344.29|0
1655247600000|2022-06-14 23:00:00|6505.37|6505.37|6444.23|6444.23|6540.27|6540.27|6442.35|6442.35|0
1655334000000|2022-06-15 23:00:00|6396.13|6396.13|6280.33|6280.33|6396.13|6396.13|6234.58|6234.58|0
1655420400000|2022-06-16 23:00:00|6293.56|6293.56|6303.79|6303.79|6366.3|6366.3|6264.4|6264.4|0
1655679600000|2022-06-19 23:00:00|6237.87|6237.87|6129.52|6129.52|6237.87|6237.87|6113.07|6113.07|0
1655766000000|2022-06-20 23:00:00|6145.17|6145.17|6118.01|6118.01|6217.88|6217.88|6113.39|6113.39|0
1655852400000|2022-06-21 23:00:00|6012|6012|6035.16|6035.16|6072.33|6072.33|5964.18|5964.18|0
1655938800000|2022-06-22 23:00:00|6063.29|6063.29|6014.21|6014.21|6064.27|6064.27|5955.92|5955.92|0
1656025200000|2022-06-23 23:00:00|6034.13|6034.13|6183.16|6183.16|6197.84|6197.84|6009.81|6009.81|0
1656284400000|2022-06-26 23:00:00|6205.99|6205.99|6219.26|6219.26|6263.42|6263.42|6149.63|6149.63|0
1656370800000|2022-06-27 23:00:00|6271.87|6271.87|6189.14|6189.14|6271.87|6271.87|6162.11|6162.11|0
1656457200000|2022-06-28 23:00:00|6134.97|6134.97|6149.71|6149.71|6174.61|6174.61|6081.01|6081.01|0
1656543600000|2022-06-29 23:00:00|6001.32|6001.32|6128.98|6128.98|6133.32|6133.32|5969.39|5969.39|0
1656630000000|2022-06-30 23:00:00|6098.66|6098.66|6163.41|6163.41|6199.89|6199.89|6082.45|6082.45|0
1656889200000|2022-07-03 23:00:00|6197.26|6197.26|6140|6140|6231.98|6231.98|6138.47|6138.47|0
1656975600000|2022-07-04 23:00:00|6181.03|6181.03|5980.65|5980.65|6195.4|6195.4|5964.49|5964.49|0
1657062000000|2022-07-05 23:00:00|6050.44|6050.44|6090.74|6090.74|6114.88|6114.88|6030.74|6030.74|0
1657148400000|2022-07-06 23:00:00|6156.15|6156.15|6169.77|6169.77|6193.51|6193.51|6134.12|6134.12|0
1657234800000|2022-07-07 23:00:00|6144.13|6144.13|6296.5|6296.5|6334.45|6334.45|6144.13|6144.13|0
1657494000000|2022-07-10 23:00:00|6191.09|6191.09|6257.32|6257.32|6270.16|6270.16|6191.09|6191.09|0
1657580400000|2022-07-11 23:00:00|6219.43|6219.43|6317.51|6317.51|6323.67|6323.67|6167.79|6167.79|0
1657666800000|2022-07-12 23:00:00|6267.88|6267.88|6217.44|6217.44|6289.27|6289.27|6147.79|6147.79|0
1657753200000|2022-07-13 23:00:00|6185.14|6185.14|6189.12|6189.12|6215.37|6215.37|6109.61|6109.61|0
1657839600000|2022-07-14 23:00:00|6231.76|6231.76|6287.39|6287.39|6305.43|6305.43|6207.58|6207.58|0
1658098800000|2022-07-17 23:00:00|6351.09|6351.09|6321.21|6321.21|6390.71|6390.71|6300.32|6300.32|0
1658185200000|2022-07-18 23:00:00|6304.42|6304.42|6477.54|6477.54|6489.22|6489.22|6275.99|6275.99|0
1658271600000|2022-07-19 23:00:00|6512.3|6512.3|6419.91|6419.91|6536.42|6536.42|6388.62|6388.62|0
1658358000000|2022-07-20 23:00:00|6478.66|6478.66|6472.07|6472.07|6546.6|6546.6|6388.92|6388.92|0
1658444400000|2022-07-21 23:00:00|6501.5|6501.5|6520.23|6520.23|6538.98|6538.98|6435.64|6435.64|0
1658703600000|2022-07-24 23:00:00|6489.72|6489.72|6527.55|6527.55|6581.93|6581.93|6458.16|6458.16|0
1658790000000|2022-07-25 23:00:00|6465.45|6465.45|6416.78|6416.78|6493.42|6493.42|6390.25|6390.25|0
1658876400000|2022-07-26 23:00:00|6494.53|6494.53|6545.5|6545.5|6581.45|6581.45|6470.98|6470.98|0
1658962800000|2022-07-27 23:00:00|6617.83|6617.83|6686.9|6686.9|6687.55|6687.55|6577.7|6577.7|0
1659049200000|2022-07-28 23:00:00|6733.64|6733.64|6823.87|6823.87|6839.53|6839.53|6698.84|6698.84|0
1659308400000|2022-07-31 23:00:00|6810.13|6810.13|6793.58|6793.58|6835.96|6835.96|6746|6746|0
1659394800000|2022-08-01 23:00:00|6734.68|6734.68|6659.32|6659.32|6771.83|6771.83|6653.89|6653.89|0
1659481200000|2022-08-02 23:00:00|6615.24|6615.24|6776.83|6776.83|6780.29|6780.29|6615.24|6615.24|0
1659567600000|2022-08-03 23:00:00|6809.57|6809.57|6916.96|6916.96|6923.4|6923.4|6775.42|6775.42|0
1659654000000|2022-08-04 23:00:00|6913.4|6913.4|6826.34|6826.34|6929.9|6929.9|6814.67|6814.67|0
1659913200000|2022-08-07 23:00:00|6873.75|6873.75|6868.96|6868.96|6941.82|6941.82|6835.82|6835.82|0
1659999600000|2022-08-08 23:00:00|6904.94|6904.94|6842.17|6842.17|6906.47|6906.47|6814.41|6814.41|0
1660086000000|2022-08-09 23:00:00|6825.08|6825.08|6953.48|6953.48|6968.09|6968.09|6818.06|6818.06|0
1660172400000|2022-08-10 23:00:00|6978.61|6978.61|6913.7|6913.7|6988.11|6988.11|6909.33|6909.33|0
1660258800000|2022-08-11 23:00:00|6922.17|6922.17|6965.68|6965.68|6977.01|6977.01|6918.78|6918.78|0
1660518000000|2022-08-14 23:00:00|6978.13|6978.13|7004.2|7004.2|7006.55|7006.55|6944.39|6944.39|0
1660604400000|2022-08-15 23:00:00|7008.67|7008.67|7041.31|7041.31|7056.73|7056.73|6990.71|6990.71|0
1660690800000|2022-08-16 23:00:00|7097.28|7097.28|7003.03|7003.03|7117.28|7117.28|6980.79|6980.79|0
1660777200000|2022-08-17 23:00:00|7029.39|7029.39|7050.07|7050.07|7077.5|7077.5|6997.49|6997.49|0
1660863600000|2022-08-18 23:00:00|7048.32|7048.32|6974.07|6974.07|7070.23|7070.23|6968.52|6968.52|0
1661122800000|2022-08-21 23:00:00|6973.3|6973.3|6814.91|6814.91|6975.12|6975.12|6784.78|6784.78|0
1661209200000|2022-08-22 23:00:00|6788.73|6788.73|6785.21|6785.21|6877.06|6877.06|6768.22|6768.22|0
1661295600000|2022-08-23 23:00:00|6760.82|6760.82|6676.23|6676.23|6795.88|6795.88|6648.96|6648.96|0
1661382000000|2022-08-24 23:00:00|6919.87|6919.87|6868.81|6868.81|6960.46|6960.46|6783.03|6783.03|0
1661468400000|2022-08-25 23:00:00|6936.09|6936.09|6801.92|6801.92|6971.58|6971.58|6784.29|6784.29|0