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|2366.16|2366.16|2349.57|2349.57|2366.16|2366.16|2322.26|2322.26|0
1286233200000|2010-10-04 23:00:00|2351.61|2351.61|2356.88|2356.88|2358.04|2358.04|2328.4|2328.4|0
1286319600000|2010-10-05 23:00:00|2358.52|2358.52|2380.26|2380.26|2385.91|2385.91|2340.42|2340.42|0
1286406000000|2010-10-06 23:00:00|2380.81|2380.81|2385.63|2385.63|2394.53|2394.53|2375.05|2375.05|0
1286492400000|2010-10-07 23:00:00|2386.18|2386.18|2370.5|2370.5|2386.18|2386.18|2364.46|2364.46|0
1286751600000|2010-10-10 23:00:00|2369.95|2369.95|2369|2369|2396.18|2396.18|2356.03|2356.03|0
1286838000000|2010-10-11 23:00:00|2369.55|2369.55|2346.26|2346.26|2377.35|2377.35|2337.87|2337.87|0
1286924400000|2010-10-12 23:00:00|2346.6|2346.6|2343.96|2343.96|2352.59|2352.59|2323.37|2323.37|0
1287010800000|2010-10-13 23:00:00|2345.12|2345.12|2394.31|2394.31|2394.86|2394.86|2344.91|2344.91|0
1287356400000|2010-10-17 23:00:00|2378.49|2378.49|2383.99|2383.99|2389.78|2389.78|2358.66|2358.66|0
1287442800000|2010-10-18 23:00:00|2382.89|2382.89|2384.38|2384.38|2403.9|2403.9|2382.34|2382.34|0
1287529200000|2010-10-19 23:00:00|2384.04|2384.04|2353.83|2353.83|2385.05|2385.05|2321|2321|0
1287615600000|2010-10-20 23:00:00|2352.73|2352.73|2365.58|2365.58|2375.11|2375.11|2343.84|2343.84|0
1287702000000|2010-10-21 23:00:00|2364.42|2364.42|2346.72|2346.72|2384.58|2384.58|2338.87|2338.87|0
1287961200000|2010-10-24 23:00:00|2347.73|2347.73|2349.4|2349.4|2368.49|2368.49|2334.3|2334.3|0
1288047600000|2010-10-25 23:00:00|2349.95|2349.95|2312.16|2312.16|2359.92|2359.92|2296.36|2296.36|0
1288134000000|2010-10-26 23:00:00|2311.48|2311.48|2318.25|2318.25|2328.01|2328.01|2307.08|2307.08|0
1288220400000|2010-10-27 23:00:00|2318.8|2318.8|2333.45|2333.45|2349.69|2349.69|2314.11|2314.11|0
1288569600000|2010-11-01 00:00:00|2375.86|2375.86|2346.59|2346.59|2399.25|2399.25|2344.88|2344.88|0
1288656000000|2010-11-02 00:00:00|2345.59|2345.59|2351.28|2351.28|2357.84|2357.84|2330.98|2330.98|0
1288742400000|2010-11-03 00:00:00|2384.55|2384.55|2365.73|2365.73|2398.97|2398.97|2364.16|2364.16|0
1288828800000|2010-11-04 00:00:00|2393.18|2393.18|2349.8|2349.8|2399.19|2399.19|2348.59|2348.59|0
1288915200000|2010-11-05 00:00:00|2359.45|2359.45|2395.82|2395.82|2404.06|2404.06|2357.26|2357.26|0
1289174400000|2010-11-08 00:00:00|2394.27|2394.27|2405.83|2405.83|2423.97|2423.97|2378.81|2378.81|0
1289260800000|2010-11-09 00:00:00|2387.53|2387.53|2385.25|2385.25|2401.65|2401.65|2383.68|2383.68|0
1289347200000|2010-11-10 00:00:00|2380.61|2380.61|2340.99|2340.99|2380.73|2380.73|2332.24|2332.24|0
1289433600000|2010-11-11 00:00:00|2338.79|2338.79|2273.7|2273.7|2338.79|2338.79|2251.77|2251.77|0
1289520000000|2010-11-12 00:00:00|2255.78|2255.78|2313.66|2313.66|2313.66|2313.66|2246.02|2246.02|0
1289779200000|2010-11-15 00:00:00|2302.05|2302.05|2295.08|2295.08|2314.77|2314.77|2284.51|2284.51|0
1289865600000|2010-11-16 00:00:00|2307.96|2307.96|2277.65|2277.65|2308.51|2308.51|2259.39|2259.39|0
1289952000000|2010-11-17 00:00:00|2281.96|2281.96|2296.91|2296.91|2302.94|2302.94|2266.82|2266.82|0
1290038400000|2010-11-18 00:00:00|2303.27|2303.27|2310.95|2310.95|2320.12|2320.12|2292.55|2292.55|0
1290124800000|2010-11-19 00:00:00|2306.5|2306.5|2312.06|2312.06|2330.23|2330.23|2304.46|2304.46|0
1290384000000|2010-11-22 00:00:00|2313.91|2313.91|2306.68|2306.68|2334.57|2334.57|2295.89|2295.89|0
1290470400000|2010-11-23 00:00:00|2288.91|2288.91|2279.47|2279.47|2305.53|2305.53|2272.92|2272.92|0
1290556800000|2010-11-24 00:00:00|2268.86|2268.86|2269.83|2269.83|2291.82|2291.82|2258.93|2258.93|0
1290643200000|2010-11-25 00:00:00|2258|2258|2324.13|2324.13|2330.77|2330.77|2258|2258|0
1290729600000|2010-11-26 00:00:00|2318.26|2318.26|2333.43|2333.43|2343.22|2343.22|2318.26|2318.26|0
1290988800000|2010-11-29 00:00:00|2332.75|2332.75|2316.45|2316.45|2343.47|2343.47|2307.99|2307.99|0
1291075200000|2010-11-30 00:00:00|2323.56|2323.56|2304.63|2304.63|2325.75|2325.75|2288.14|2288.14|0
1291161600000|2010-12-01 00:00:00|2302.1|2302.1|2324.29|2324.29|2333.55|2333.55|2298.34|2298.34|0
1291248000000|2010-12-02 00:00:00|2337.22|2337.22|2396.77|2396.77|2404.64|2404.64|2334.51|2334.51|0
1291334400000|2010-12-03 00:00:00|2388.26|2388.26|2384.08|2384.08|2401.99|2401.99|2359.05|2359.05|0
1291593600000|2010-12-06 00:00:00|2388.77|2388.77|2400.9|2400.9|2405.55|2405.55|2371.4|2371.4|0
1291680000000|2010-12-07 00:00:00|2413.33|2413.33|2432.12|2432.12|2445.04|2445.04|2413.33|2413.33|0
1291766400000|2010-12-08 00:00:00|2418.49|2418.49|2419.56|2419.56|2427.63|2427.63|2404.56|2404.56|0
1291852800000|2010-12-09 00:00:00|2424.88|2424.88|2440.63|2440.63|2458.6|2458.6|2417.68|2417.68|0
1291939200000|2010-12-10 00:00:00|2461.55|2461.55|2458.78|2458.78|2467.3|2467.3|2437.32|2437.32|0
1292198400000|2010-12-13 00:00:00|2468.88|2468.88|2461.74|2461.74|2473.06|2473.06|2455.51|2455.51|0
1292284800000|2010-12-14 00:00:00|2457.29|2457.29|2477.34|2477.34|2501.67|2501.67|2457.29|2457.29|0
1292371200000|2010-12-15 00:00:00|2473.71|2473.71|2477.76|2477.76|2488.11|2488.11|2471.21|2471.21|0
1292457600000|2010-12-16 00:00:00|2480.52|2480.52|2470.41|2470.41|2481.75|2481.75|2456.51|2456.51|0
1292544000000|2010-12-17 00:00:00|2478.75|2478.75|2475.6|2475.6|2484.97|2484.97|2470.14|2470.14|0
1292803200000|2010-12-20 00:00:00|2478.39|2478.39|2469.13|2469.13|2485.48|2485.48|2461.63|2461.63|0
1292889600000|2010-12-21 00:00:00|2480.05|2480.05|2476.4|2476.4|2492.18|2492.18|2463.1|2463.1|0
1292976000000|2010-12-22 00:00:00|2463.43|2463.43|2475.82|2475.82|2482.64|2482.64|2459.94|2459.94|0
1293062400000|2010-12-23 00:00:00|2484.08|2484.08|2476.37|2476.37|2484.63|2484.63|2466.23|2466.23|0
1293148800000|2010-12-24 00:00:00|2477.69|2477.69|2486.08|2486.08|2512.8|2512.8|2473.85|2473.85|0
1293580800000|2010-12-29 00:00:00|2491.23|2491.23|2485.43|2485.43|2498.1|2498.1|2470.34|2470.34|0
1293667200000|2010-12-30 00:00:00|2480.32|2480.32|2481.66|2481.66|2507.23|2507.23|2477.6|2477.6|0
1293753600000|2010-12-31 00:00:00|2496.21|2496.21|2477.91|2477.91|2506.98|2506.98|2477.91|2477.91|0
1294099200000|2011-01-04 00:00:00|2494.57|2494.57|2476.48|2476.48|2517.31|2517.31|2467.78|2467.78|0
1294185600000|2011-01-05 00:00:00|2490.56|2490.56|2466.96|2466.96|2490.56|2490.56|2433.87|2433.87|0
1294272000000|2011-01-06 00:00:00|2452.94|2452.94|2470.17|2470.17|2482.69|2482.69|2435.63|2435.63|0
1294358400000|2011-01-07 00:00:00|2467.71|2467.71|2477.62|2477.62|2482.88|2482.88|2461.98|2461.98|0
1294617600000|2011-01-10 00:00:00|2460.13|2460.13|2472.35|2472.35|2479.12|2479.12|2448.73|2448.73|0
1294704000000|2011-01-11 00:00:00|2496.95|2496.95|2543.66|2543.66|2612.24|2612.24|2475.51|2475.51|0
1294790400000|2011-01-12 00:00:00|2554.12|2554.12|2534|2534|2580.68|2580.68|2517.49|2517.49|0
1294876800000|2011-01-13 00:00:00|2538.88|2538.88|2519.38|2519.38|2538.88|2538.88|2507.43|2507.43|0
1294963200000|2011-01-14 00:00:00|2523.21|2523.21|2533.26|2533.26|2537.48|2537.48|2504.38|2504.38|0
1295222400000|2011-01-17 00:00:00|2522.35|2522.35|2525.77|2525.77|2564.32|2564.32|2522.35|2522.35|0
1295308800000|2011-01-18 00:00:00|2550.71|2550.71|2564.82|2564.82|2580.46|2580.46|2537.22|2537.22|0
1295395200000|2011-01-19 00:00:00|2578.53|2578.53|2547.14|2547.14|2587.31|2587.31|2537.24|2537.24|0
1295481600000|2011-01-20 00:00:00|2535.22|2535.22|2478.4|2478.4|2543.48|2543.48|2476.89|2476.89|0
1295568000000|2011-01-21 00:00:00|2482.49|2482.49|2468.77|2468.77|2491.13|2491.13|2459.04|2459.04|0
1295827200000|2011-01-24 00:00:00|2475.18|2475.18|2506.33|2506.33|2515.18|2515.18|2473.54|2473.54|0
1295913600000|2011-01-25 00:00:00|2501.41|2501.41|2488.2|2488.2|2509.39|2509.39|2481.06|2481.06|0
1296000000000|2011-01-26 00:00:00|2505.64|2505.64|2509.34|2509.34|2517.15|2517.15|2483.03|2483.03|0
1296086400000|2011-01-27 00:00:00|2515.78|2515.78|2508.21|2508.21|2524.4|2524.4|2503.59|2503.59|0
1296172800000|2011-01-28 00:00:00|2502.25|2502.25|2525.44|2525.44|2545.77|2545.77|2500.14|2500.14|0
1296432000000|2011-01-31 00:00:00|2516.41|2516.41|2502.91|2502.91|2527.25|2527.25|2501.99|2501.99|0
1296518400000|2011-02-01 00:00:00|2506.49|2506.49|2525.36|2525.36|2534.41|2534.41|2498.71|2498.71|0
1296604800000|2011-02-02 00:00:00|2522.48|2522.48|2548.74|2548.74|2577.74|2577.74|2522.48|2522.48|0
1296691200000|2011-02-03 00:00:00|2545.77|2545.77|2538.57|2538.57|2571.89|2571.89|2532.4|2532.4|0
1296777600000|2011-02-04 00:00:00|2539.32|2539.32|2549.52|2549.52|2558.94|2558.94|2534.71|2534.71|0
1297036800000|2011-02-07 00:00:00|2549.39|2549.39|2582.1|2582.1|2585.9|2585.9|2549.05|2549.05|0
1297123200000|2011-02-08 00:00:00|2578.69|2578.69|2630.68|2630.68|2635.54|2635.54|2573.01|2573.01|0
1297209600000|2011-02-09 00:00:00|2659.89|2659.89|2610.56|2610.56|2661.58|2661.58|2602.71|2602.71|0
1297296000000|2011-02-10 00:00:00|2609.09|2609.09|2605.09|2605.09|2613.24|2613.24|2582.49|2582.49|0
1297382400000|2011-02-11 00:00:00|2603.09|2603.09|2621.4|2621.4|2623.55|2623.55|2594.73|2594.73|0
1297641600000|2011-02-14 00:00:00|2608.61|2608.61|2619.85|2619.85|2637.76|2637.76|2604.31|2604.31|0
1297728000000|2011-02-15 00:00:00|2614.13|2614.13|2610.92|2610.92|2636.66|2636.66|2610.33|2610.33|0
1297814400000|2011-02-16 00:00:00|2618.84|2618.84|2653.59|2653.59|2672.09|2672.09|2618.29|2618.29|0
1297900800000|2011-02-17 00:00:00|2657.64|2657.64|2627.92|2627.92|2665.21|2665.21|2606.76|2606.76|0
1297987200000|2011-02-18 00:00:00|2620.06|2620.06|2639.35|2639.35|2653.4|2653.4|2620.06|2620.06|0
1298246400000|2011-02-21 00:00:00|2639.73|2639.73|2619.66|2619.66|2640.74|2640.74|2606.48|2606.48|0
1298332800000|2011-02-22 00:00:00|2608.32|2608.32|2643.52|2643.52|2650.04|2650.04|2590.38|2590.38|0
1298419200000|2011-02-23 00:00:00|2642.84|2642.84|2601.3|2601.3|2648.24|2648.24|2595.1|2595.1|0
1298505600000|2011-02-24 00:00:00|2615.93|2615.93|2578.06|2578.06|2615.93|2615.93|2571.21|2571.21|0
1298592000000|2011-02-25 00:00:00|2563.7|2563.7|2621.39|2621.39|2624.55|2624.55|2563.7|2563.7|0
1298851200000|2011-02-28 00:00:00|2630.06|2630.06|2626.94|2626.94|2666.86|2666.86|2622.94|2622.94|0
1298937600000|2011-03-01 00:00:00|2639.82|2639.82|2569.83|2569.83|2639.82|2639.82|2560.06|2560.06|0
1299024000000|2011-03-02 00:00:00|2501.22|2501.22|2469.99|2469.99|2508.25|2508.25|2442|2442|0
1299110400000|2011-03-03 00:00:00|2489.53|2489.53|2490.6|2490.6|2494.79|2494.79|2468.88|2468.88|0
1299196800000|2011-03-04 00:00:00|2486.77|2486.77|2505.39|2505.39|2528.14|2528.14|2482.93|2482.93|0
1299456000000|2011-03-07 00:00:00|2549.5|2549.5|2575.45|2575.45|2590.87|2590.87|2545.7|2545.7|0
1299542400000|2011-03-08 00:00:00|2569.25|2569.25|2574.04|2574.04|2584.44|2584.44|2563.71|2563.71|0
1299628800000|2011-03-09 00:00:00|2580.84|2580.84|2586.04|2586.04|2598.58|2598.58|2572.77|2572.77|0
1299715200000|2011-03-10 00:00:00|2577.59|2577.59|2580.16|2580.16|2595.43|2595.43|2572.94|2572.94|0
1299801600000|2011-03-11 00:00:00|2579.76|2579.76|2546.26|2546.26|2579.76|2579.76|2533.99|2533.99|0
1300060800000|2011-03-14 00:00:00|2546.6|2546.6|2533.02|2533.02|2575.4|2575.4|2527.31|2527.31|0
1300147200000|2011-03-15 00:00:00|2503.45|2503.45|2540.09|2540.09|2556.91|2556.91|2479.84|2479.84|0
1300233600000|2011-03-16 00:00:00|2545.67|2545.67|2513.45|2513.45|2555.26|2555.26|2511.77|2511.77|0
1300320000000|2011-03-17 00:00:00|2503.08|2503.08|2531.7|2531.7|2551.13|2551.13|2501.99|2501.99|0
1300406400000|2011-03-18 00:00:00|2536.26|2536.26|2552.24|2552.24|2566.98|2566.98|2532.96|2532.96|0
1300665600000|2011-03-21 00:00:00|2539.81|2539.81|2563.58|2563.58|2571.93|2571.93|2537.22|2537.22|0
1300752000000|2011-03-22 00:00:00|2582.39|2582.39|2573.77|2573.77|2582.39|2582.39|2563.57|2563.57|0
1300838400000|2011-03-23 00:00:00|2578.17|2578.17|2556.17|2556.17|2579.87|2579.87|2551.85|2551.85|0
1300924800000|2011-03-24 00:00:00|2555.98|2555.98|2568.7|2568.7|2574.48|2574.48|2555.4|2555.4|0
1301011200000|2011-03-25 00:00:00|2584.28|2584.28|2589.62|2589.62|2589.62|2589.62|2564.91|2564.91|0
1301266800000|2011-03-27 23:00:00|2595.62|2595.62|2591.19|2591.19|2601.33|2601.33|2587.65|2587.65|0
1301353200000|2011-03-28 23:00:00|2600.06|2600.06|2584.14|2584.14|2600.06|2600.06|2564.46|2564.46|0
1301439600000|2011-03-29 23:00:00|2594.36|2594.36|2584.14|2584.14|2598.71|2598.71|2574.97|2574.97|0
1301526000000|2011-03-30 23:00:00|2568.65|2568.65|2562.93|2562.93|2583.77|2583.77|2550.14|2550.14|0
1301612400000|2011-03-31 23:00:00|2567.77|2567.77|2574.58|2574.58|2576.86|2576.86|2551.61|2551.61|0
1301871600000|2011-04-03 23:00:00|2575.64|2575.64|2567.95|2567.95|2586.19|2586.19|2563.63|2563.63|0
1301958000000|2011-04-04 23:00:00|2571.47|2571.47|2572.07|2572.07|2583.99|2583.99|2567.41|2567.41|0
1302044400000|2011-04-05 23:00:00|2579.6|2579.6|2581.86|2581.86|2589.75|2589.75|2569.95|2569.95|0
1302130800000|2011-04-06 23:00:00|2575.24|2575.24|2574.58|2574.58|2589.02|2589.02|2569.35|2569.35|0
1302217200000|2011-04-07 23:00:00|2587.4|2587.4|2580.88|2580.88|2588.74|2588.74|2573.85|2573.85|0
1302476400000|2011-04-10 23:00:00|2581.33|2581.33|2588.84|2588.84|2599.33|2599.33|2580.89|2580.89|0
1302562800000|2011-04-11 23:00:00|2588.85|2588.85|2590.99|2590.99|2600.17|2600.17|2587.77|2587.77|0
1302649200000|2011-04-12 23:00:00|2567.4|2567.4|2555.14|2555.14|2572.63|2572.63|2539.46|2539.46|0
1302735600000|2011-04-13 23:00:00|2566.44|2566.44|2563.92|2563.92|2566.44|2566.44|2554.51|2554.51|0
1302822000000|2011-04-14 23:00:00|2570.33|2570.33|2558.09|2558.09|2571.82|2571.82|2545.75|2545.75|0
1303081200000|2011-04-17 23:00:00|2553.92|2553.92|2549.52|2549.52|2570.01|2570.01|2542.81|2542.81|0
1303167600000|2011-04-18 23:00:00|2569.73|2569.73|2557.38|2557.38|2574.98|2574.98|2555.03|2555.03|0
1303254000000|2011-04-19 23:00:00|2584.26|2584.26|2586.69|2586.69|2595.03|2595.03|2577.6|2577.6|0
1303340400000|2011-04-20 23:00:00|2590.02|2590.02|2609.44|2609.44|2612.88|2612.88|2585.23|2585.23|0
1303772400000|2011-04-25 23:00:00|2600.49|2600.49|2616.06|2616.06|2625.91|2625.91|2600.49|2600.49|0
1303858800000|2011-04-26 23:00:00|2624.79|2624.79|2593.99|2593.99|2625.38|2625.38|2592.36|2592.36|0
1303945200000|2011-04-27 23:00:00|2598.19|2598.19|2622.98|2622.98|2636.43|2636.43|2595.6|2595.6|0
1304377200000|2011-05-02 23:00:00|2618.12|2618.12|2638.23|2638.23|2645.89|2645.89|2618.12|2618.12|0
1304463600000|2011-05-03 23:00:00|2630.33|2630.33|2589.28|2589.28|2647.45|2647.45|2585.88|2585.88|0
1304550000000|2011-05-04 23:00:00|2597.52|2597.52|2584.74|2584.74|2612.19|2612.19|2578.34|2578.34|0
1304636400000|2011-05-05 23:00:00|2596.2|2596.2|2599.49|2599.49|2608.03|2608.03|2582.94|2582.94|0
1304895600000|2011-05-08 23:00:00|2610.12|2610.12|2613.63|2613.63|2616.08|2616.08|2598.2|2598.2|0
1304982000000|2011-05-09 23:00:00|2616.63|2616.63|2640.14|2640.14|2642.23|2642.23|2615.94|2615.94|0
1305068400000|2011-05-10 23:00:00|2648.04|2648.04|2634.37|2634.37|2651.53|2651.53|2624.56|2624.56|0
1305154800000|2011-05-11 23:00:00|2620.77|2620.77|2642.38|2642.38|2646.26|2646.26|2618.5|2618.5|0
1305241200000|2011-05-12 23:00:00|2636.61|2636.61|2601.09|2601.09|2643.13|2643.13|2590.27|2590.27|0
1305500400000|2011-05-15 23:00:00|2602.13|2602.13|2606.86|2606.86|2613.04|2613.04|2586.84|2586.84|0
1305586800000|2011-05-16 23:00:00|2612.28|2612.28|2594.38|2594.38|2626.4|2626.4|2589.75|2589.75|0
1305673200000|2011-05-17 23:00:00|2622.66|2622.66|2589.7|2589.7|2622.66|2622.66|2586.97|2586.97|0
1305759600000|2011-05-18 23:00:00|2584.04|2584.04|2582.61|2582.61|2587.76|2587.76|2576.8|2576.8|0
1305846000000|2011-05-19 23:00:00|2598.91|2598.91|2588.11|2588.11|2606.93|2606.93|2585.47|2585.47|0
1306105200000|2011-05-22 23:00:00|2581.97|2581.97|2576.1|2576.1|2581.97|2581.97|2551.27|2551.27|0
1306191600000|2011-05-23 23:00:00|2576.34|2576.34|2578.97|2578.97|2590.11|2590.11|2571.81|2571.81|0
1306278000000|2011-05-24 23:00:00|2585.68|2585.68|2602.76|2602.76|2603.9|2603.9|2576.61|2576.61|0
1306364400000|2011-05-25 23:00:00|2613.23|2613.23|2617.88|2617.88|2627.1|2627.1|2608.83|2608.83|0
1306450800000|2011-05-26 23:00:00|2620.87|2620.87|2603.78|2603.78|2622.78|2622.78|2599.7|2599.7|0
1306796400000|2011-05-30 23:00:00|2619.87|2619.87|2623.46|2623.46|2639.06|2639.06|2615.64|2615.64|0
1306882800000|2011-05-31 23:00:00|2616.03|2616.03|2609.62|2609.62|2632.81|2632.81|2599.86|2599.86|0
1306969200000|2011-06-01 23:00:00|2591.23|2591.23|2605.35|2605.35|2624.34|2624.34|2578.7|2578.7|0
1307055600000|2011-06-02 23:00:00|2629.98|2629.98|2612.67|2612.67|2633.97|2633.97|2603.65|2603.65|0
1307314800000|2011-06-05 23:00:00|2602.15|2602.15|2605.22|2605.22|2624.33|2624.33|2586.37|2586.37|0
1307401200000|2011-06-06 23:00:00|2557.1|2557.1|2594.61|2594.61|2620.05|2620.05|2557.1|2557.1|0
1307487600000|2011-06-07 23:00:00|2591.65|2591.65|2535.59|2535.59|2606.41|2606.41|2531.6|2531.6|0
1307574000000|2011-06-08 23:00:00|2564.17|2564.17|2574.45|2574.45|2583.35|2583.35|2550.29|2550.29|0
1307660400000|2011-06-09 23:00:00|2566.29|2566.29|2549.98|2549.98|2570.83|2570.83|2535.7|2535.7|0
1307919600000|2011-06-12 23:00:00|2555.12|2555.12|2532.08|2532.08|2555.12|2555.12|2511.88|2511.88|0
1308006000000|2011-06-13 23:00:00|2531.53|2531.53|2544.62|2544.62|2574.11|2574.11|2531.53|2531.53|0
1308092400000|2011-06-14 23:00:00|2550.03|2550.03|2550.04|2550.04|2574.67|2574.67|2544.29|2544.29|0
1308178800000|2011-06-15 23:00:00|2570.01|2570.01|2546.08|2546.08|2573.61|2573.61|2525.95|2525.95|0
1308265200000|2011-06-16 23:00:00|2538.03|2538.03|2610.39|2610.39|2621.67|2621.67|2508.7|2508.7|0
1308524400000|2011-06-19 23:00:00|2594.9|2594.9|2538.41|2538.41|2607.13|2607.13|2534.97|2534.97|0
1308610800000|2011-06-20 23:00:00|2553.07|2553.07|2562.5|2562.5|2583.94|2583.94|2553.07|2553.07|0
1308697200000|2011-06-21 23:00:00|2547.11|2547.11|2565.5|2565.5|2573.81|2573.81|2545.35|2545.35|0
1308783600000|2011-06-22 23:00:00|2555.11|2555.11|2533.09|2533.09|2562|2562|2523.25|2523.25|0
1308870000000|2011-06-23 23:00:00|2563.86|2563.86|2561.34|2561.34|2575.61|2575.61|2541.1|2541.1|0
1309129200000|2011-06-26 23:00:00|2562.12|2562.12|2561.72|2561.72|2582.23|2582.23|2541.91|2541.91|0
1309215600000|2011-06-27 23:00:00|2599.11|2599.11|2588.93|2588.93|2603.21|2603.21|2569.88|2569.88|0
1309302000000|2011-06-28 23:00:00|2619.86|2619.86|2613.02|2613.02|2628.89|2628.89|2601.96|2601.96|0
1309388400000|2011-06-29 23:00:00|2625.33|2625.33|2676.9|2676.9|2694.96|2694.96|2598.21|2598.21|0
1309474800000|2011-06-30 23:00:00|2684.67|2684.67|2601.23|2601.23|2695.35|2695.35|2601.23|2601.23|0
1309734000000|2011-07-03 23:00:00|2657.96|2657.96|2666.25|2666.25|2702.14|2702.14|2652.27|2652.27|0
1309820400000|2011-07-04 23:00:00|2677.57|2677.57|2659.03|2659.03|2679.15|2679.15|2658.26|2658.26|0
1309906800000|2011-07-05 23:00:00|2661.99|2661.99|2690|2690|2722.74|2722.74|2661.99|2661.99|0
1309993200000|2011-07-06 23:00:00|2657.77|2657.77|2701.7|2701.7|2727.1|2727.1|2646.27|2646.27|0
1310079600000|2011-07-07 23:00:00|2697.53|2697.53|2643.31|2643.31|2701.36|2701.36|2633.22|2633.22|0
1310338800000|2011-07-10 23:00:00|2651.17|2651.17|2631.09|2631.09|2662.67|2662.67|2622.17|2622.17|0
1310425200000|2011-07-11 23:00:00|2594.62|2594.62|2623.69|2623.69|2637.21|2637.21|2581.93|2581.93|0
1310511600000|2011-07-12 23:00:00|2611|2611|2616.32|2616.32|2626.6|2626.6|2587.15|2587.15|0
1310598000000|2011-07-13 23:00:00|2626.82|2626.82|2640.52|2640.52|2646.65|2646.65|2620.81|2620.81|0
1310684400000|2011-07-14 23:00:00|2609.43|2609.43|2642.76|2642.76|2662.25|2662.25|2609.43|2609.43|0
1310943600000|2011-07-17 23:00:00|2641.46|2641.46|2577.31|2577.31|2641.46|2641.46|2561.32|2561.32|0
1311030000000|2011-07-18 23:00:00|2566.75|2566.75|2568.41|2568.41|2600.16|2600.16|2553.6|2553.6|0
1311116400000|2011-07-19 23:00:00|2577.66|2577.66|2571.09|2571.09|2590.41|2590.41|2552.7|2552.7|0
1311202800000|2011-07-20 23:00:00|2577.25|2577.25|2597.99|2597.99|2609.19|2609.19|2547.78|2547.78|0
1311289200000|2011-07-21 23:00:00|2629.14|2629.14|2627.72|2627.72|2664.16|2664.16|2605.17|2605.17|0
1311548400000|2011-07-24 23:00:00|2606.14|2606.14|2590.28|2590.28|2609.43|2609.43|2567.67|2567.67|0
1311634800000|2011-07-25 23:00:00|2600.68|2600.68|2600.36|2600.36|2603.97|2603.97|2580.05|2580.05|0
1311721200000|2011-07-26 23:00:00|2611.07|2611.07|2588.97|2588.97|2618.46|2618.46|2572.44|2572.44|0
1311807600000|2011-07-27 23:00:00|2576.6|2576.6|2588.85|2588.85|2603.46|2603.46|2573.32|2573.32|0
1311894000000|2011-07-28 23:00:00|2565.97|2565.97|2576.63|2576.63|2610.2|2610.2|2561.31|2561.31|0
1312153200000|2011-07-31 23:00:00|2597.7|2597.7|2511.76|2511.76|2601.8|2601.8|2473.38|2473.38|0
1312239600000|2011-08-01 23:00:00|2511.6|2511.6|2442.46|2442.46|2537.37|2537.37|2438.96|2438.96|0
1312326000000|2011-08-02 23:00:00|2422.99|2422.99|2376.99|2376.99|2451.96|2451.96|2354.61|2354.61|0
1312412400000|2011-08-03 23:00:00|2407.18|2407.18|2284.85|2284.85|2422.79|2422.79|2283.81|2283.81|0
1312498800000|2011-08-04 23:00:00|2067.9|2067.9|2250.75|2250.75|2283.79|2283.79|2067.9|2067.9|0
1312758000000|2011-08-07 23:00:00|2264.21|2264.21|2257.92|2257.92|2353.72|2353.72|2243.74|2243.74|0
1312844400000|2011-08-08 23:00:00|2274.13|2274.13|2226.97|2226.97|2292.61|2292.61|2132.42|2132.42|0
1312930800000|2011-08-09 23:00:00|2278.88|2278.88|2178.09|2178.09|2286.7|2286.7|2156.2|2156.2|0
1313017200000|2011-08-10 23:00:00|2201.48|2201.48|2209.24|2209.24|2228.13|2228.13|2150.69|2150.69|0
1313103600000|2011-08-11 23:00:00|2184.6|2184.6|2257.41|2257.41|2267.53|2267.53|2184.6|2184.6|0
1313362800000|2011-08-14 23:00:00|2266.94|2266.94|2264.37|2264.37|2283.68|2283.68|2205.58|2205.58|0
1313449200000|2011-08-15 23:00:00|2244.21|2244.21|2244.49|2244.49|2261.72|2261.72|2225.18|2225.18|0
1313535600000|2011-08-16 23:00:00|2226.27|2226.27|2220.36|2220.36|2239.18|2239.18|2212.75|2212.75|0
1313622000000|2011-08-17 23:00:00|2199.78|2199.78|2079.76|2079.76|2204.15|2204.15|2069.24|2069.24|0
1313708400000|2011-08-18 23:00:00|2041.15|2041.15|2060.1|2060.1|2082.38|2082.38|2012.04|2012.04|0
1313967600000|2011-08-21 23:00:00|2072.14|2072.14|2094.83|2094.83|2108.69|2108.69|2060.3|2060.3|0
1314054000000|2011-08-22 23:00:00|2118.37|2118.37|2062.26|2062.26|2122.48|2122.48|2048.9|2048.9|0
1314140400000|2011-08-23 23:00:00|2073.7|2073.7|2083.83|2083.83|2118.59|2118.59|2067.9|2067.9|0
1314226800000|2011-08-24 23:00:00|2131.72|2131.72|2112.61|2112.61|2141.4|2141.4|2092.7|2092.7|0
1314313200000|2011-08-25 23:00:00|2045.04|2045.04|2062.83|2062.83|2075.95|2075.95|2031.62|2031.62|0
1314658800000|2011-08-29 23:00:00|2117.83|2117.83|2102.77|2102.77|2117.83|2117.83|2089.9|2089.9|0
1314745200000|2011-08-30 23:00:00|2143.01|2143.01|2158.61|2158.61|2194.73|2194.73|2141.7|2141.7|0
1314831600000|2011-08-31 23:00:00|2194.4|2194.4|2206.61|2206.61|2210.83|2210.83|2155.42|2155.42|0
1314918000000|2011-09-01 23:00:00|2217.39|2217.39|2160.89|2160.89|2217.39|2217.39|2145.23|2145.23|0
1315177200000|2011-09-04 23:00:00|2186.36|2186.36|2116.88|2116.88|2186.36|2186.36|2096.4|2096.4|0
1315263600000|2011-09-05 23:00:00|2122.19|2122.19|2113.59|2113.59|2134.45|2134.45|2110.37|2110.37|0
1315350000000|2011-09-06 23:00:00|2162.42|2162.42|2165.06|2165.06|2165.06|2165.06|2129.24|2129.24|0
1315436400000|2011-09-07 23:00:00|2166.54|2166.54|2166.7|2166.7|2199.92|2199.92|2154.38|2154.38|0
1315522800000|2011-09-08 23:00:00|2169.27|2169.27|2118.58|2118.58|2172.55|2172.55|2113.27|2113.27|0
1315782000000|2011-09-11 23:00:00|2103.47|2103.47|2096.43|2096.43|2105.66|2105.66|2065.83|2065.83|0
1315868400000|2011-09-12 23:00:00|2098.89|2098.89|2096.93|2096.93|2109.35|2109.35|2074.03|2074.03|0
1315954800000|2011-09-13 23:00:00|2083.11|2083.11|2116.37|2116.37|2127.37|2127.37|2074.07|2074.07|0
1316041200000|2011-09-14 23:00:00|2124.97|2124.97|2145.23|2145.23|2168.44|2168.44|2111.83|2111.83|0
1316127600000|2011-09-15 23:00:00|2148.08|2148.08|2163.57|2163.57|2194.72|2194.72|2144.79|2144.79|0
1316386800000|2011-09-18 23:00:00|2192.82|2192.82|2155.09|2155.09|2193.64|2193.64|2137.84|2137.84|0
1316473200000|2011-09-19 23:00:00|2144.13|2144.13|2182.46|2182.46|2191.98|2191.98|2128.1|2128.1|0
1316559600000|2011-09-20 23:00:00|2190.73|2190.73|2206.39|2206.39|2252.75|2252.75|2190.02|2190.02|0
1316646000000|2011-09-21 23:00:00|2132.87|2132.87|2062.86|2062.86|2168.18|2168.18|2049.56|2049.56|0
1316732400000|2011-09-22 23:00:00|2059.48|2059.48|2044.53|2044.53|2081.65|2081.65|2017.52|2017.52|0
1316991600000|2011-09-25 23:00:00|2032.75|2032.75|2106.35|2106.35|2111.33|2111.33|2032.75|2032.75|0
1317078000000|2011-09-26 23:00:00|2118.18|2118.18|2127.81|2127.81|2145.76|2145.76|2118.18|2118.18|0
1317164400000|2011-09-27 23:00:00|2129.34|2129.34|2147.96|2147.96|2149.05|2149.05|2120.86|2120.86|0
1317250800000|2011-09-28 23:00:00|2179.66|2179.66|2164.83|2164.83|2187.05|2187.05|2137.96|2137.96|0
1317337200000|2011-09-29 23:00:00|2169.64|2169.64|2138.55|2138.55|2171.28|2171.28|2122.3|2122.3|0
1317596400000|2011-10-02 23:00:00|2109.36|2109.36|2120.33|2120.33|2150.19|2150.19|2091.03|2091.03|0
1317682800000|2011-10-03 23:00:00|2126.07|2126.07|2101.98|2101.98|2131.26|2131.26|2089.78|2089.78|0
1317769200000|2011-10-04 23:00:00|2111.17|2111.17|2092.89|2092.89|2112.65|2112.65|2077.8|2077.8|0
1317855600000|2011-10-05 23:00:00|2125.96|2125.96|2190.11|2190.11|2190.11|2190.11|2101.01|2101.01|0
1317942000000|2011-10-06 23:00:00|2157.68|2157.68|2179.75|2179.75|2215.26|2215.26|2157.68|2157.68|0
1318201200000|2011-10-09 23:00:00|2231.46|2231.46|2225.78|2225.78|2263.89|2263.89|2202.14|2202.14|0
1318287600000|2011-10-10 23:00:00|2231.73|2231.73|2251.17|2251.17|2255.33|2255.33|2203.55|2203.55|0
1318374000000|2011-10-11 23:00:00|2228.99|2228.99|2259.06|2259.06|2277.67|2277.67|2208.76|2208.76|0
1318460400000|2011-10-12 23:00:00|2263.55|2263.55|2240.45|2240.45|2263.55|2263.55|2198.04|2198.04|0
1318546800000|2011-10-13 23:00:00|2230.72|2230.72|2251.93|2251.93|2252.53|2252.53|2185.5|2185.5|0
1318806000000|2011-10-16 23:00:00|2265.96|2265.96|2264.61|2264.61|2271.93|2271.93|2224.08|2224.08|0
1318892400000|2011-10-17 23:00:00|2219.71|2219.71|2218.31|2218.31|2239.66|2239.66|2190|2190|0
1318978800000|2011-10-18 23:00:00|2210.96|2210.96|2221.8|2221.8|2254.59|2254.59|2195.58|2195.58|0
1319065200000|2011-10-19 23:00:00|2185.73|2185.73|2198.07|2198.07|2218.35|2218.35|2178.85|2178.85|0
1319151600000|2011-10-20 23:00:00|2209.49|2209.49|2238.39|2238.39|2265.72|2265.72|2209.49|2209.49|0
1319410800000|2011-10-23 23:00:00|2226.83|2226.83|2255.78|2255.78|2259.67|2259.67|2196.44|2196.44|0
1319497200000|2011-10-24 23:00:00|2282.95|2282.95|2250.09|2250.09|2282.95|2282.95|2237.72|2237.72|0
1319583600000|2011-10-25 23:00:00|2236.99|2236.99|2203.4|2203.4|2240.82|2240.82|2189.44|2189.44|0
1319670000000|2011-10-26 23:00:00|2243.84|2243.84|2290.41|2290.41|2305.95|2305.95|2226.49|2226.49|0
1319756400000|2011-10-27 23:00:00|2285.43|2285.43|2233.71|2233.71|2295.29|2295.29|2211.54|2211.54|0
1320019200000|2011-10-31 00:00:00|2226.15|2226.15|2175.14|2175.14|2236.67|2236.67|2170.65|2170.65|0
1320105600000|2011-11-01 00:00:00|2158.33|2158.33|2118.7|2118.7|2158.33|2158.33|2100.31|2100.31|0
1320192000000|2011-11-02 00:00:00|2153.52|2153.52|2149.89|2149.89|2165.76|2165.76|2113.72|2113.72|0
1320278400000|2011-11-03 00:00:00|2137.36|2137.36|2165.55|2165.55|2183.39|2183.39|2119.47|2119.47|0
1320364800000|2011-11-04 00:00:00|2178.31|2178.31|2234.7|2234.7|2243.57|2243.57|2161.79|2161.79|0
1320624000000|2011-11-07 00:00:00|2200.87|2200.87|2191.45|2191.45|2203.82|2203.82|2168.19|2168.19|0
1320710400000|2011-11-08 00:00:00|2205.19|2205.19|2222.66|2222.66|2249.05|2249.05|2189.92|2189.92|0
1320796800000|2011-11-09 00:00:00|2235.79|2235.79|2180.6|2180.6|2248.53|2248.53|2179.4|2179.4|0
1320883200000|2011-11-10 00:00:00|2167.65|2167.65|2151.49|2151.49|2185.28|2185.28|2133.53|2133.53|0
1320969600000|2011-11-11 00:00:00|2166.11|2166.11|2218.89|2218.89|2231.59|2231.59|2166.11|2166.11|0
1321228800000|2011-11-14 00:00:00|2212.92|2212.92|2224.52|2224.52|2248.94|2248.94|2202.24|2202.24|0
1321315200000|2011-11-15 00:00:00|2215.27|2215.27|2178.37|2178.37|2218.55|2218.55|2166.87|2166.87|0
1321401600000|2011-11-16 00:00:00|2187.96|2187.96|2188.72|2188.72|2204.71|2204.71|2172.35|2172.35|0
1321488000000|2011-11-17 00:00:00|2174.54|2174.54|2095.31|2095.31|2174.54|2174.54|2088.96|2088.96|0
1321574400000|2011-11-18 00:00:00|2088.58|2088.58|2110.12|2110.12|2161.35|2161.35|2079.94|2079.94|0
1321833600000|2011-11-21 00:00:00|2130.34|2130.34|2073.84|2073.84|2130.34|2130.34|2063.5|2063.5|0
1321920000000|2011-11-22 00:00:00|2109.55|2109.55|2095.29|2095.29|2139.03|2139.03|2094.47|2094.47|0
1322006400000|2011-11-23 00:00:00|2064.63|2064.63|2051.65|2051.65|2097.41|2097.41|2041.79|2041.79|0
1322092800000|2011-11-24 00:00:00|2069.81|2069.81|2047.06|2047.06|2123.19|2123.19|2035.46|2035.46|0
1322179200000|2011-11-25 00:00:00|2067.31|2067.31|2014.88|2014.88|2067.31|2067.31|2001.37|2001.37|0
1322438400000|2011-11-28 00:00:00|2039.41|2039.41|2056.81|2056.81|2075.32|2075.32|2035.31|2035.31|0
1322524800000|2011-11-29 00:00:00|2054.27|2054.27|2134.1|2134.1|2136.73|2136.73|2039.59|2039.59|0
1322611200000|2011-11-30 00:00:00|2137.49|2137.49|2159.01|2159.01|2170.5|2170.5|2125.95|2125.95|0
1322697600000|2011-12-01 00:00:00|2146.35|2146.35|2118.05|2118.05|2162.95|2162.95|2096.87|2096.87|0
1322784000000|2011-12-02 00:00:00|2134.1|2134.1|2152.17|2152.17|2160.82|2160.82|2118.03|2118.03|0
1323043200000|2011-12-05 00:00:00|2168.1|2168.1|2208.9|2208.9|2220.6|2220.6|2154.14|2154.14|0
1323129600000|2011-12-06 00:00:00|2198.43|2198.43|2168.32|2168.32|2206.64|2206.64|2146.07|2146.07|0
1323216000000|2011-12-07 00:00:00|2173.52|2173.52|2200.98|2200.98|2214.6|2214.6|2161.2|2161.2|0
1323302400000|2011-12-08 00:00:00|2204.15|2204.15|2187.73|2187.73|2230.96|2230.96|2165.48|2165.48|0
1323388800000|2011-12-09 00:00:00|2185.54|2185.54|2183.12|2183.12|2196.2|2196.2|2153.79|2153.79|0
1323648000000|2011-12-12 00:00:00|2144.7|2144.7|2168.95|2168.95|2184.18|2184.18|2134.02|2134.02|0
1323734400000|2011-12-13 00:00:00|2153.79|2153.79|2177.81|2177.81|2192.09|2192.09|2135.72|2135.72|0
1323820800000|2011-12-14 00:00:00|2175.03|2175.03|2161.34|2161.34|2210.39|2210.39|2161.28|2161.28|0
1323907200000|2011-12-15 00:00:00|2173.76|2173.76|2210.99|2210.99|2215.09|2215.09|2154.05|2154.05|0
1323993600000|2011-12-16 00:00:00|2224.95|2224.95|2186.42|2186.42|2235.89|2235.89|2167.48|2167.48|0
1324252800000|2011-12-19 00:00:00|2180.08|2180.08|2162.4|2162.4|2191.85|2191.85|2151.88|2151.88|0
1324339200000|2011-12-20 00:00:00|2189.27|2189.27|2174.76|2174.76|2195.94|2195.94|2162.54|2162.54|0
1324425600000|2011-12-21 00:00:00|2225.84|2225.84|2184.62|2184.62|2243.91|2243.91|2178.16|2178.16|0
1324512000000|2011-12-22 00:00:00|2175.8|2175.8|2189.75|2189.75|2205.08|2205.08|2159.8|2159.8|0
1324598400000|2011-12-23 00:00:00|2190.25|2190.25|2177.61|2177.61|2206.66|2206.66|2152.15|2152.15|0
1325030400000|2011-12-28 00:00:00|2206.85|2206.85|2183.21|2183.21|2208.59|2208.59|2169.29|2169.29|0
1325116800000|2011-12-29 00:00:00|2187.42|2187.42|2190.97|2190.97|2193.43|2193.43|2166.88|2166.88|0
1325203200000|2011-12-30 00:00:00|2163.53|2163.53|2190.57|2190.57|2204.35|2204.35|2141.35|2141.35|0
1325548800000|2012-01-03 00:00:00|2184.71|2184.71|2208.42|2208.42|2211.37|2211.37|2178.69|2178.69|0
1325635200000|2012-01-04 00:00:00|2225.1|2225.1|2186.2|2186.2|2225.1|2225.1|2184.56|2184.56|0
1325721600000|2012-01-05 00:00:00|2189.59|2189.59|2168.84|2168.84|2192.87|2192.87|2155.43|2155.43|0
1325808000000|2012-01-06 00:00:00|2153.57|2153.57|2200.05|2200.05|2201.63|2201.63|2153.57|2153.57|0
1326067200000|2012-01-09 00:00:00|2191.25|2191.25|2184.88|2184.88|2191.25|2191.25|2160.84|2160.84|0
1326153600000|2012-01-10 00:00:00|2194.67|2194.67|2208.36|2208.36|2211.81|2211.81|2193.84|2193.84|0
1326240000000|2012-01-11 00:00:00|2178.96|2178.96|2213.61|2213.61|2222.27|2222.27|2178.96|2178.96|0
1326326400000|2012-01-12 00:00:00|2216.18|2216.18|2227.41|2227.41|2231.58|2231.58|2188.81|2188.81|0
1326412800000|2012-01-13 00:00:00|2215.77|2215.77|2245.81|2245.81|2254.5|2254.5|2215.77|2215.77|0
1326672000000|2012-01-16 00:00:00|2263.74|2263.74|2277|2277|2288.6|2288.6|2255.44|2255.44|0
1326758400000|2012-01-17 00:00:00|2321.84|2321.84|2287.75|2287.75|2368.11|2368.11|2280.25|2280.25|0
1326844800000|2012-01-18 00:00:00|2267.38|2267.38|2292.5|2292.5|2293.21|2293.21|2261.56|2261.56|0
1326931200000|2012-01-19 00:00:00|2324.3|2324.3|2285.19|2285.19|2334.16|2334.16|2285.19|2285.19|0
1327017600000|2012-01-20 00:00:00|2326.06|2326.06|2303.96|2303.96|2326.06|2326.06|2298.26|2298.26|0
1327276800000|2012-01-23 00:00:00|2317.66|2317.66|2300.01|2300.01|2352.97|2352.97|2291.31|2291.31|0
1327363200000|2012-01-24 00:00:00|2282.98|2282.98|2289.95|2289.95|2302.42|2302.42|2250.53|2250.53|0
1327449600000|2012-01-25 00:00:00|2295.3|2295.3|2299.03|2299.03|2310.91|2310.91|2287.65|2287.65|0
1327536000000|2012-01-26 00:00:00|2291.2|2291.2|2296.89|2296.89|2308.55|2308.55|2257.08|2257.08|0
1327622400000|2012-01-27 00:00:00|2283.64|2283.64|2332.65|2332.65|2349.9|2349.9|2276.43|2276.43|0
1327881600000|2012-01-30 00:00:00|2332.15|2332.15|2290.97|2290.97|2367.25|2367.25|2279.21|2279.21|0
1327968000000|2012-01-31 00:00:00|2300.24|2300.24|2285.09|2285.09|2300.24|2300.24|2254.52|2254.52|0
1328054400000|2012-02-01 00:00:00|2293.96|2293.96|2358.77|2358.77|2363.1|2363.1|2284|2284|0
1328140800000|2012-02-02 00:00:00|2351.11|2351.11|2337.02|2337.02|2392.9|2392.9|2330.13|2330.13|0
1328227200000|2012-02-03 00:00:00|2355.85|2355.85|2323.72|2323.72|2355.85|2355.85|2307.84|2307.84|0
1328486400000|2012-02-06 00:00:00|2302.2|2302.2|2301.21|2301.21|2334.22|2334.22|2285.5|2285.5|0
1328572800000|2012-02-07 00:00:00|2300.99|2300.99|2301.25|2301.25|2312.87|2312.87|2290.31|2290.31|0
1328659200000|2012-02-08 00:00:00|2299.29|2299.29|2320.98|2320.98|2334.66|2334.66|2277.3|2277.3|0
1328745600000|2012-02-09 00:00:00|2334.37|2334.37|2343.49|2343.49|2349.62|2349.62|2316.4|2316.4|0
1328832000000|2012-02-10 00:00:00|2324.49|2324.49|2340.38|2340.38|2357.29|2357.29|2324.11|2324.11|0
1329091200000|2012-02-13 00:00:00|2370.05|2370.05|2375.91|2375.91|2378.14|2378.14|2359.53|2359.53|0
1329177600000|2012-02-14 00:00:00|2385.21|2385.21|2388.29|2388.29|2388.29|2388.29|2367.54|2367.54|0
1329264000000|2012-02-15 00:00:00|2409.69|2409.69|2414.13|2414.13|2421.2|2421.2|2393.28|2393.28|0
1329350400000|2012-02-16 00:00:00|2396.18|2396.18|2416.67|2416.67|2458.27|2458.27|2391.37|2391.37|0
1329436800000|2012-02-17 00:00:00|2410.59|2410.59|2452.42|2452.42|2488.29|2488.29|2407.1|2407.1|0
1329696000000|2012-02-20 00:00:00|2457.35|2457.35|2474|2474|2484.53|2484.53|2444.38|2444.38|0
1329782400000|2012-02-21 00:00:00|2472.9|2472.9|2465.87|2465.87|2478.7|2478.7|2437.32|2437.32|0
1329868800000|2012-02-22 00:00:00|2420.71|2420.71|2425.64|2425.64|2441.36|2441.36|2396.9|2396.9|0
1329955200000|2012-02-23 00:00:00|2431.72|2431.72|2423.94|2423.94|2436.64|2436.64|2400.96|2400.96|0
1330041600000|2012-02-24 00:00:00|2436.1|2436.1|2420.99|2420.99|2442.83|2442.83|2407.25|2407.25|0
1330300800000|2012-02-27 00:00:00|2409.77|2409.77|2395.65|2395.65|2413.82|2413.82|2390.17|2390.17|0
1330387200000|2012-02-28 00:00:00|2401.84|2401.84|2417.93|2417.93|2431.55|2431.55|2401.78|2401.78|0
1330473600000|2012-02-29 00:00:00|2417.55|2417.55|2395.49|2395.49|2421.48|2421.48|2389.96|2389.96|0
1330560000000|2012-03-01 00:00:00|2400.64|2400.64|2434.81|2434.81|2461.97|2461.97|2395.71|2395.71|0
1330646400000|2012-03-02 00:00:00|2444.61|2444.61|2464.86|2464.86|2470.61|2470.61|2396.37|2396.37|0
1330905600000|2012-03-05 00:00:00|2451.4|2451.4|2459.38|2459.38|2473.27|2473.27|2430.97|2430.97|0
1330992000000|2012-03-06 00:00:00|2448.26|2448.26|2436.93|2436.93|2460.64|2460.64|2423.68|2423.68|0
1331078400000|2012-03-07 00:00:00|2435.12|2435.12|2447.88|2447.88|2459.65|2459.65|2429.59|2429.59|0
1331164800000|2012-03-08 00:00:00|2491.44|2491.44|2468.64|2468.64|2493.15|2493.15|2433.71|2433.71|0
1331251200000|2012-03-09 00:00:00|2473.4|2473.4|2495.63|2495.63|2532.99|2532.99|2462.28|2462.28|0
1331510400000|2012-03-12 00:00:00|2477.95|2477.95|2501.08|2501.08|2508.19|2508.19|2472.95|2472.95|0
1331596800000|2012-03-13 00:00:00|2529.43|2529.43|2584.49|2584.49|2589.48|2589.48|2512.3|2512.3|0
1331683200000|2012-03-14 00:00:00|2593.67|2593.67|2580.33|2580.33|2615.41|2615.41|2572.23|2572.23|0
1331769600000|2012-03-15 00:00:00|2589.2|2589.2|2599.38|2599.38|2609.6|2609.6|2574.12|2574.12|0
1331856000000|2012-03-16 00:00:00|2595.77|2595.77|2577.74|2577.74|2609.82|2609.82|2556.68|2556.68|0
1332115200000|2012-03-19 00:00:00|2583.16|2583.16|2570.95|2570.95|2596.23|2596.23|2549.61|2549.61|0
1332201600000|2012-03-20 00:00:00|2579.1|2579.1|2539.59|2539.59|2584.52|2584.52|2539.59|2539.59|0
1332288000000|2012-03-21 00:00:00|2572.16|2572.16|2557.32|2557.32|2589.78|2589.78|2545.33|2545.33|0
1332374400000|2012-03-22 00:00:00|2548.93|2548.93|2539.97|2539.97|2563.71|2563.71|2529.22|2529.22|0
1332460800000|2012-03-23 00:00:00|2550.21|2550.21|2541.61|2541.61|2553.49|2553.49|2504.02|2504.02|0
1332716400000|2012-03-25 23:00:00|2566.24|2566.24|2578.51|2578.51|2593.87|2593.87|2561.96|2561.96|0
1332802800000|2012-03-26 23:00:00|2605.16|2605.16|2567.78|2567.78|2605.16|2605.16|2566.96|2566.96|0
1332889200000|2012-03-27 23:00:00|2580.7|2580.7|2559.04|2559.04|2580.7|2580.7|2548.14|2548.14|0
1332975600000|2012-03-28 23:00:00|2548.14|2548.14|2513.59|2513.59|2557.72|2557.72|2500.02|2500.02|0
1333062000000|2012-03-29 23:00:00|2537.95|2537.95|2532.43|2532.43|2549.27|2549.27|2513.54|2513.54|0
1333321200000|2012-04-01 23:00:00|2541.63|2541.63|2540.22|2540.22|2558.87|2558.87|2514.59|2514.59|0
1333407600000|2012-04-02 23:00:00|2543.83|2543.83|2531.8|2531.8|2554.4|2554.4|2524.28|2524.28|0
1333494000000|2012-04-03 23:00:00|2534.64|2534.64|2520.85|2520.85|2552.14|2552.14|2508.36|2508.36|0
1333580400000|2012-04-04 23:00:00|2537.5|2537.5|2490.95|2490.95|2544.38|2544.38|2479.67|2479.67|0
1334012400000|2012-04-09 23:00:00|2472.4|2472.4|2441.42|2441.42|2483.22|2483.22|2438.96|2438.96|0
1334098800000|2012-04-10 23:00:00|2468.4|2468.4|2506.45|2506.45|2514.39|2514.39|2445.19|2445.19|0
1334185200000|2012-04-11 23:00:00|2508.7|2508.7|2555.72|2555.72|2556.32|2556.32|2481.11|2481.11|0
1334271600000|2012-04-12 23:00:00|2543.34|2543.34|2514.54|2514.54|2566.76|2566.76|2511.53|2511.53|0
1334530800000|2012-04-15 23:00:00|2531.78|2531.78|2496.69|2496.69|2534.72|2534.72|2488.53|2488.53|0
1334617200000|2012-04-16 23:00:00|2465.01|2465.01|2480.44|2480.44|2524.32|2524.32|2465.01|2465.01|0
1334703600000|2012-04-17 23:00:00|2430.01|2430.01|2412.75|2412.75|2448.66|2448.66|2396.84|2396.84|0
1334790000000|2012-04-18 23:00:00|2427.8|2427.8|2395.51|2395.51|2427.8|2427.8|2385.21|2385.21|0
1334876400000|2012-04-19 23:00:00|2426.12|2426.12|2413.41|2413.41|2440.23|2440.23|2404.76|2404.76|0
1335135600000|2012-04-22 23:00:00|2414.72|2414.72|2374.66|2374.66|2429.38|2429.38|2369.24|2369.24|0
1335222000000|2012-04-23 23:00:00|2348.88|2348.88|2345.8|2345.8|2376.94|2376.94|2334.69|2334.69|0
1335308400000|2012-04-24 23:00:00|2388.87|2388.87|2346.79|2346.79|2393.25|2393.25|2346.79|2346.79|0
1335394800000|2012-04-25 23:00:00|2359.53|2359.53|2366.06|2366.06|2467.28|2467.28|2354.13|2354.13|0
1335481200000|2012-04-26 23:00:00|2370.82|2370.82|2392.5|2392.5|2402.62|2402.62|2360.97|2360.97|0
1335740400000|2012-04-29 23:00:00|2392.93|2392.93|2392.38|2392.38|2419.8|2419.8|2380.94|2380.94|0
1335826800000|2012-04-30 23:00:00|2399.72|2399.72|2362.17|2362.17|2406|2406|2342.46|2342.46|0
1335913200000|2012-05-01 23:00:00|2401.45|2401.45|2406.73|2406.73|2411.6|2411.6|2375.8|2375.8|0
1335999600000|2012-05-02 23:00:00|2409.95|2409.95|2426.94|2426.94|2432.14|2432.14|2400.1|2400.1|0
1336086000000|2012-05-03 23:00:00|2441.62|2441.62|2405.05|2405.05|2454.19|2454.19|2399.85|2399.85|0
1336431600000|2012-05-07 23:00:00|2419.84|2419.84|2329.28|2329.28|2421.8|2421.8|2300.53|2300.53|0
1336518000000|2012-05-08 23:00:00|2337.92|2337.92|2308.22|2308.22|2376.32|2376.32|2308.22|2308.22|0
1336604400000|2012-05-09 23:00:00|2341.33|2341.33|2359.33|2359.33|2419.21|2419.21|2325.73|2325.73|0
1336690800000|2012-05-10 23:00:00|2373|2373|2383.55|2383.55|2399.86|2399.86|2338.02|2338.02|0
1336950000000|2012-05-13 23:00:00|2349.18|2349.18|2374.66|2374.66|2379.59|2379.59|2342.06|2342.06|0
1337036400000|2012-05-14 23:00:00|2382.99|2382.99|2357|2357|2392.88|2392.88|2352.3|2352.3|0
1337122800000|2012-05-15 23:00:00|2343.58|2343.58|2333.59|2333.59|2344.04|2344.04|2321.55|2321.55|0
1337209200000|2012-05-16 23:00:00|2314.45|2314.45|2310.48|2310.48|2359.62|2359.62|2303.53|2303.53|0
1337295600000|2012-05-17 23:00:00|2285.18|2285.18|2279.99|2279.99|2310.09|2310.09|2265.5|2265.5|0
1337554800000|2012-05-20 23:00:00|2276.35|2276.35|2232.69|2232.69|2292.88|2292.88|2232.69|2232.69|0
1337641200000|2012-05-21 23:00:00|2257.77|2257.77|2283.55|2283.55|2300.99|2300.99|2248.41|2248.41|0
1337727600000|2012-05-22 23:00:00|2272.77|2272.77|2231.11|2231.11|2277.7|2277.7|2187.15|2187.15|0
1337814000000|2012-05-23 23:00:00|2232.93|2232.93|2278.94|2278.94|2299.45|2299.45|2214.65|2214.65|0
1337900400000|2012-05-24 23:00:00|2291.31|2291.31|2298.68|2298.68|2328.66|2328.66|2274.26|2274.26|0
1338159600000|2012-05-27 23:00:00|2325.87|2325.87|2318.1|2318.1|2330.62|2330.62|2297.53|2297.53|0
1338246000000|2012-05-28 23:00:00|2335.54|2335.54|2347.13|2347.13|2347.13|2347.13|2324.95|2324.95|0
1338332400000|2012-05-29 23:00:00|2307.07|2307.07|2285.22|2285.22|2318.73|2318.73|2282.81|2282.81|0
1338418800000|2012-05-30 23:00:00|2307.98|2307.98|2274.22|2274.22|2321.61|2321.61|2266.67|2266.67|0
1338505200000|2012-05-31 23:00:00|2282.65|2282.65|2270.74|2270.74|2296.01|2296.01|2245.56|2245.56|0
1338937200000|2012-06-05 23:00:00|2279.01|2279.01|2286.3|2286.3|2304.67|2304.67|2261.07|2261.07|0
1339023600000|2012-06-06 23:00:00|2285.92|2285.92|2321.12|2321.12|2336.21|2336.21|2275.85|2275.85|0
1339110000000|2012-06-07 23:00:00|2298.51|2298.51|2324.17|2324.17|2331.39|2331.39|2280.62|2280.62|0
1339369200000|2012-06-10 23:00:00|2325.75|2325.75|2316.35|2316.35|2342.5|2342.5|2307.92|2307.92|0
1339455600000|2012-06-11 23:00:00|2317.55|2317.55|2311.36|2311.36|2330.24|2330.24|2299.81|2299.81|0
1339542000000|2012-06-12 23:00:00|2319.13|2319.13|2322.35|2322.35|2339.76|2339.76|2303.87|2303.87|0
1339628400000|2012-06-13 23:00:00|2309.77|2309.77|2362.86|2362.86|2364.67|2364.67|2309.77|2309.77|0
1339714800000|2012-06-14 23:00:00|2368.99|2368.99|2376.21|2376.21|2389.5|2389.5|2361.88|2361.88|0
1339974000000|2012-06-17 23:00:00|2472.87|2472.87|2389.87|2389.87|2472.87|2472.87|2386.45|2386.45|0
1340060400000|2012-06-18 23:00:00|2404.24|2404.24|2390.03|2390.03|2439.04|2439.04|2390.03|2390.03|0
1340146800000|2012-06-19 23:00:00|2387.69|2387.69|2356.49|2356.49|2404.87|2404.87|2340.11|2340.11|0
1340233200000|2012-06-20 23:00:00|2345.86|2345.86|2353.62|2353.62|2397.5|2397.5|2345.86|2345.86|0
1340319600000|2012-06-21 23:00:00|2340.12|2340.12|2333.27|2333.27|2344.93|2344.93|2306.33|2306.33|0
1340578800000|2012-06-24 23:00:00|2345.07|2345.07|2313.4|2313.4|2345.07|2345.07|2310.14|2310.14|0
1340665200000|2012-06-25 23:00:00|2331.27|2331.27|2333.59|2333.59|2337|2337|2319.85|2319.85|0
1340751600000|2012-06-26 23:00:00|2328.85|2328.85|2341.04|2341.04|2357.96|2357.96|2314.09|2314.09|0
1340838000000|2012-06-27 23:00:00|2352.29|2352.29|2314.01|2314.01|2356.1|2356.1|2299.48|2299.48|0
1340924400000|2012-06-28 23:00:00|2386.2|2386.2|2347.99|2347.99|2387.91|2387.91|2344.42|2344.42|0
1341183600000|2012-07-01 23:00:00|2354.29|2354.29|2354.45|2354.45|2374.72|2374.72|2345.51|2345.51|0
1341270000000|2012-07-02 23:00:00|2356|2356|2332.33|2332.33|2356.08|2356.08|2328.91|2328.91|0
1341356400000|2012-07-03 23:00:00|2334.96|2334.96|2344.05|2344.05|2352.82|2352.82|2300.87|2300.87|0
1341442800000|2012-07-04 23:00:00|2327.82|2327.82|2333.5|2333.5|2342.59|2342.59|2310.35|2310.35|0
1341529200000|2012-07-05 23:00:00|2333.96|2333.96|2335.99|2335.99|2343.76|2343.76|2319.44|2319.44|0
1341788400000|2012-07-08 23:00:00|2315.48|2315.48|2319.46|2319.46|2355.49|2355.49|2307.42|2307.42|0
1341874800000|2012-07-09 23:00:00|2313.24|2313.24|2321.64|2321.64|2341.29|2341.29|2308.11|2308.11|0
1341961200000|2012-07-10 23:00:00|2300.43|2300.43|2255.59|2255.59|2328.64|2328.64|2248.76|2248.76|0
1342047600000|2012-07-11 23:00:00|2238.96|2238.96|2223.6|2223.6|2262.42|2262.42|2204.49|2204.49|0
1342134000000|2012-07-12 23:00:00|2209.46|2209.46|2264.66|2264.66|2265.52|2265.52|2207.75|2207.75|0
1342393200000|2012-07-15 23:00:00|2239.5|2239.5|2273.99|2273.99|2283.61|2283.61|2239.5|2239.5|0
1342479600000|2012-07-16 23:00:00|2273.52|2273.52|2240.74|2240.74|2284.62|2284.62|2231.82|2231.82|0
1342566000000|2012-07-17 23:00:00|2241.44|2241.44|2256.27|2256.27|2265.29|2265.29|2231.04|2231.04|0
1342652400000|2012-07-18 23:00:00|2251.68|2251.68|2269.79|2269.79|2275.77|2275.77|2246.01|2246.01|0
1342738800000|2012-07-19 23:00:00|2262.96|2262.96|2265.68|2265.68|2271.89|2271.89|2238.41|2238.41|0
1342998000000|2012-07-22 23:00:00|2243.94|2243.94|2222.04|2222.04|2266.25|2266.25|2203.08|2203.08|0
1343084400000|2012-07-23 23:00:00|2219.09|2219.09|2205.67|2205.67|2231.14|2231.14|2195.41|2195.41|0
1343170800000|2012-07-24 23:00:00|2198.98|2198.98|2197.9|2197.9|2229.67|2229.67|2187.88|2187.88|0
1343257200000|2012-07-25 23:00:00|2193.86|2193.86|2215.21|2215.21|2219.72|2219.72|2182.76|2182.76|0
1343343600000|2012-07-26 23:00:00|2231.35|2231.35|2245.03|2245.03|2249.3|2249.3|2223.59|2223.59|0
1343602800000|2012-07-29 23:00:00|2263.9|2263.9|2246.35|2246.35|2263.9|2263.9|2237.73|2237.73|0
1343689200000|2012-07-30 23:00:00|2247.04|2247.04|2218.63|2218.63|2247.04|2247.04|2211.64|2211.64|0
1343775600000|2012-07-31 23:00:00|2223.9|2223.9|2244.73|2244.73|2247.3|2247.3|2216.21|2216.21|0
1343862000000|2012-08-01 23:00:00|2218.77|2218.77|2207.84|2207.84|2238.35|2238.35|2192.15|2192.15|0
1343948400000|2012-08-02 23:00:00|2210.08|2210.08|2227.33|2227.33|2237.4|2237.4|2202.39|2202.39|0
1344207600000|2012-08-05 23:00:00|2226.46|2226.46|2219.95|2219.95|2235.95|2235.95|2205.74|2205.74|0
1344294000000|2012-08-06 23:00:00|2203.94|2203.94|2164.91|2164.91|2207.53|2207.53|2159.48|2159.48|0
1344380400000|2012-08-07 23:00:00|2158.46|2158.46|2228.04|2228.04|2268.71|2268.71|2152.49|2152.49|0
1344466800000|2012-08-08 23:00:00|2220.04|2220.04|2229.96|2229.96|2230.29|2230.29|2165.98|2165.98|0
1344553200000|2012-08-09 23:00:00|2233.69|2233.69|2256.98|2256.98|2259.69|2259.69|2219.79|2219.79|0
1344812400000|2012-08-12 23:00:00|2233.39|2233.39|2228.26|2228.26|2241.92|2241.92|2214.82|2214.82|0
1344898800000|2012-08-13 23:00:00|2230.9|2230.9|2256.22|2256.22|2263.6|2263.6|2226.55|2226.55|0
1344985200000|2012-08-14 23:00:00|2235.95|2235.95|2260.33|2260.33|2260.33|2260.33|2228.81|2228.81|0
1345071600000|2012-08-15 23:00:00|2229.67|2229.67|2275.87|2275.87|2280.52|2280.52|2229.67|2229.67|0
1345158000000|2012-08-16 23:00:00|2274.39|2274.39|2315.07|2315.07|2320.81|2320.81|2273.54|2273.54|0
1345417200000|2012-08-19 23:00:00|2301.95|2301.95|2282|2282|2314.6|2314.6|2271.51|2271.51|0
1345503600000|2012-08-20 23:00:00|2283.7|2283.7|2302.74|2302.74|2305.15|2305.15|2283.7|2283.7|0
1345590000000|2012-08-21 23:00:00|2278.36|2278.36|2282.7|2282.7|2302.74|2302.74|2271.59|2271.59|0
1345676400000|2012-08-22 23:00:00|2274.7|2274.7|2258.15|2258.15|2304.06|2304.06|2241.83|2241.83|0
1345762800000|2012-08-23 23:00:00|2242.36|2242.36|2231.57|2231.57|2251.76|2251.76|2216.58|2216.58|0
1346108400000|2012-08-27 23:00:00|2234.67|2234.67|2228.61|2228.61|2243.91|2243.91|2218.36|2218.36|0
1346194800000|2012-08-28 23:00:00|2225.27|2225.27|2220.45|2220.45|2231.55|2231.55|2204.77|2204.77|0
1346281200000|2012-08-29 23:00:00|2209.5|2209.5|2201.58|2201.58|2241.26|2241.26|2193.82|2193.82|0
1346367600000|2012-08-30 23:00:00|2218.67|2218.67|2226.26|2226.26|2234.89|2234.89|2196.07|2196.07|0
1346626800000|2012-09-02 23:00:00|2231.26|2231.26|2238.07|2238.07|2263|2263|2222.02|2222.02|0
1346713200000|2012-09-03 23:00:00|2231.7|2231.7|2244.28|2244.28|2291.03|2291.03|2223.63|2223.63|0
1346799600000|2012-09-04 23:00:00|2251.81|2251.81|2246.14|2246.14|2262.38|2262.38|2236.35|2236.35|0
1346886000000|2012-09-05 23:00:00|2242.1|2242.1|2306.08|2306.08|2306.93|2306.93|2238.68|2238.68|0
1346972400000|2012-09-06 23:00:00|2320.92|2320.92|2340.01|2340.01|2357.7|2357.7|2306.7|2306.7|0
1347231600000|2012-09-09 23:00:00|2313.15|2313.15|2355.31|2355.31|2369.36|2369.36|2313.15|2313.15|0
1347318000000|2012-09-10 23:00:00|2353.76|2353.76|2352.28|2352.28|2392.19|2392.19|2333.11|2333.11|0
1347404400000|2012-09-11 23:00:00|2334.5|2334.5|2345.22|2345.22|2359.13|2359.13|2334.5|2334.5|0
1347490800000|2012-09-12 23:00:00|2296.46|2296.46|2355.24|2355.24|2357.73|2357.73|2296.46|2296.46|0
1347577200000|2012-09-13 23:00:00|2372.86|2372.86|2419.98|2419.98|2433.25|2433.25|2372.86|2372.86|0
1347836400000|2012-09-16 23:00:00|2404.84|2404.84|2419.21|2419.21|2434.75|2434.75|2403.13|2403.13|0
1347922800000|2012-09-17 23:00:00|2419.22|2419.22|2383.57|2383.57|2430.95|2430.95|2376.89|2376.89|0
1348009200000|2012-09-18 23:00:00|2385.14|2385.14|2362.77|2362.77|2393.68|2393.68|2357.1|2357.1|0
1348095600000|2012-09-19 23:00:00|2359.82|2359.82|2382.56|2382.56|2384.5|2384.5|2359.82|2359.82|0
1348182000000|2012-09-20 23:00:00|2375.65|2375.65|2359.89|2359.89|2408.72|2408.72|2346.15|2346.15|0
1348441200000|2012-09-23 23:00:00|2361.37|2361.37|2374.73|2374.73|2375.9|2375.9|2351.82|2351.82|0
1348527600000|2012-09-24 23:00:00|2356.47|2356.47|2367.34|2367.34|2390.41|2390.41|2300.44|2300.44|0
1348614000000|2012-09-25 23:00:00|2318.43|2318.43|2333.26|2333.26|2349.96|2349.96|2318.43|2318.43|0
1348700400000|2012-09-26 23:00:00|2320.59|2320.59|2316.56|2316.56|2325.57|2325.57|2305.69|2305.69|0
1348786800000|2012-09-27 23:00:00|2317.1|2317.1|2310.74|2310.74|2322.38|2322.38|2292.63|2292.63|0
1349046000000|2012-09-30 23:00:00|2331.24|2331.24|2316.88|2316.88|2351.66|2351.66|2290.57|2290.57|0
1349132400000|2012-10-01 23:00:00|2308.73|2308.73|2327.97|2327.97|2345.14|2345.14|2307.48|2307.48|0
1349218800000|2012-10-02 23:00:00|2321.69|2321.69|2342.1|2342.1|2375.03|2375.03|2301.75|2301.75|0
1349305200000|2012-10-03 23:00:00|2368.04|2368.04|2398.16|2398.16|2400.25|2400.25|2354.6|2354.6|0
1349391600000|2012-10-04 23:00:00|2389.15|2389.15|2424.56|2424.56|2433.95|2433.95|2386.98|2386.98|0
1349650800000|2012-10-07 23:00:00|2416.57|2416.57|2405.78|2405.78|2439.48|2439.48|2397.47|2397.47|0
1349737200000|2012-10-08 23:00:00|2415.55|2415.55|2382.4|2382.4|2416.1|2416.1|2380.38|2380.38|0
1349823600000|2012-10-09 23:00:00|2370.99|2370.99|2386.58|2386.58|2420.2|2420.2|2366.01|2366.01|0
1349910000000|2012-10-10 23:00:00|2366.78|2366.78|2412.13|2412.13|2423.55|2423.55|2366.78|2366.78|0
1349996400000|2012-10-11 23:00:00|2394.65|2394.65|2415.4|2415.4|2440.41|2440.41|2394.65|2394.65|0
1350255600000|2012-10-14 23:00:00|2400.65|2400.65|2409.58|2409.58|2425.5|2425.5|2399.87|2399.87|0
1350342000000|2012-10-15 23:00:00|2414.17|2414.17|2425.49|2425.49|2446.93|2446.93|2414.17|2414.17|0
1350428400000|2012-10-16 23:00:00|2424.02|2424.02|2441.1|2441.1|2449.64|2449.64|2401.73|2401.73|0
1350514800000|2012-10-17 23:00:00|2430.38|2430.38|2433.86|2433.86|2448.09|2448.09|2424.39|2424.39|0
1350601200000|2012-10-18 23:00:00|2429.82|2429.82|2432.63|2432.63|2453.28|2453.28|2429.82|2429.82|0
1350860400000|2012-10-21 23:00:00|2446.23|2446.23|2419.11|2419.11|2446.23|2446.23|2402.72|2402.72|0
1350946800000|2012-10-22 23:00:00|2426.26|2426.26|2404.67|2404.67|2427.35|2427.35|2396.21|2396.21|0
1351033200000|2012-10-23 23:00:00|2405.76|2405.76|2407.55|2407.55|2428.51|2428.51|2394.41|2394.41|0
1351119600000|2012-10-24 23:00:00|2397.06|2397.06|2396.83|2396.83|2412.29|2412.29|2384.96|2384.96|0
1351206000000|2012-10-25 23:00:00|2396.06|2396.06|2372.37|2372.37|2399.47|2399.47|2361.89|2361.89|0
1351468800000|2012-10-29 00:00:00|2368.42|2368.42|2335.26|2335.26|2374.4|2374.4|2329.28|2329.28|0
1351555200000|2012-10-30 00:00:00|2330.92|2330.92|2317.31|2317.31|2337.68|2337.68|2283.2|2283.2|0
1351641600000|2012-10-31 00:00:00|2316.37|2316.37|2314.74|2314.74|2340.07|2340.07|2310.31|2310.31|0
1351728000000|2012-11-01 00:00:00|2306.43|2306.43|2319.86|2319.86|2327.46|2327.46|2288.72|2288.72|0
1351814400000|2012-11-02 00:00:00|2330.74|2330.74|2327|2327|2375.14|2375.14|2325.52|2325.52|0
1352073600000|2012-11-05 00:00:00|2318.16|2318.16|2365.39|2365.39|2374.55|2374.55|2314.12|2314.12|0
1352160000000|2012-11-06 00:00:00|2373.83|2373.83|2372.2|2372.2|2392.87|2392.87|2357.98|2357.98|0
1352246400000|2012-11-07 00:00:00|2378.8|2378.8|2372.98|2372.98|2384.55|2384.55|2359.15|2359.15|0
1352332800000|2012-11-08 00:00:00|2380.03|2380.03|2360.77|2360.77|2398.82|2398.82|2348.28|2348.28|0
1352419200000|2012-11-09 00:00:00|2354.02|2354.02|2353.95|2353.95|2370.09|2370.09|2305.81|2305.81|0
1352678400000|2012-11-12 00:00:00|2355.81|2355.81|2356.9|2356.9|2381.13|2381.13|2353.4|2353.4|0
1352764800000|2012-11-13 00:00:00|2351.69|2351.69|2346.18|2346.18|2351.69|2351.69|2320.32|2320.32|0
1352851200000|2012-11-14 00:00:00|2338.34|2338.34|2313.64|2313.64|2355.43|2355.43|2313.1|2313.1|0
1352937600000|2012-11-15 00:00:00|2301.22|2301.22|2270.57|2270.57|2307.21|2307.21|2255.04|2255.04|0
1353024000000|2012-11-16 00:00:00|2282.69|2282.69|2252.48|2252.48|2291.23|2291.23|2244.4|2244.4|0
1353283200000|2012-11-19 00:00:00|2274.93|2274.93|2271.04|2271.04|2286.11|2286.11|2256.29|2256.29|0
1353369600000|2012-11-20 00:00:00|2271.89|2271.89|2279.43|2279.43|2285.26|2285.26|2264.44|2264.44|0
1353456000000|2012-11-21 00:00:00|2267|2267|2257.45|2257.45|2276.4|2276.4|2257.45|2257.45|0
1353542400000|2012-11-22 00:00:00|2273.52|2273.52|2291.77|2291.77|2301.24|2301.24|2264.2|2264.2|0
1353628800000|2012-11-23 00:00:00|2310.55|2310.55|2322.51|2322.51|2332.99|2332.99|2310.55|2310.55|0
1353888000000|2012-11-26 00:00:00|2316.83|2316.83|2297.35|2297.35|2338.96|2338.96|2287.95|2287.95|0
1353974400000|2012-11-27 00:00:00|2296.1|2296.1|2325.61|2325.61|2340.43|2340.43|2287.17|2287.17|0
1354060800000|2012-11-28 00:00:00|2335.63|2335.63|2354.16|2354.16|2366.28|2366.28|2335.63|2335.63|0
1354147200000|2012-11-29 00:00:00|2365.41|2365.41|2394.83|2394.83|2423.64|2423.64|2365.41|2365.41|0
1354233600000|2012-11-30 00:00:00|2385.18|2385.18|2377.19|2377.19|2398.69|2398.69|2362.51|2362.51|0
1354492800000|2012-12-03 00:00:00|2391.49|2391.49|2335.9|2335.9|2400.02|2400.02|2329.41|2329.41|0
1354579200000|2012-12-04 00:00:00|2350.47|2350.47|2348.51|2348.51|2380.28|2380.28|2336.33|2336.33|0
1354665600000|2012-12-05 00:00:00|2375.63|2375.63|2351.3|2351.3|2375.89|2375.89|2345.87|2345.87|0
1354752000000|2012-12-06 00:00:00|2355.42|2355.42|2358.14|2358.14|2369.02|2369.02|2345.17|2345.17|0
1354838400000|2012-12-07 00:00:00|2367.96|2367.96|2399.01|2399.01|2411.2|2411.2|2356.19|2356.19|0
1355097600000|2012-12-10 00:00:00|2413.42|2413.42|2432.13|2432.13|2447.57|2447.57|2409.05|2409.05|0
1355184000000|2012-12-11 00:00:00|2431.03|2431.03|2410.64|2410.64|2460.95|2460.95|2397.66|2397.66|0
1355270400000|2012-12-12 00:00:00|2403.71|2403.71|2429.09|2429.09|2431.89|2431.89|2396.61|2396.61|0
1355356800000|2012-12-13 00:00:00|2436.62|2436.62|2417.05|2417.05|2459.33|2459.33|2413.32|2413.32|0
1355443200000|2012-12-14 00:00:00|2420|2420|2429.01|2429.01|2435.73|2435.73|2407.34|2407.34|0
1355702400000|2012-12-17 00:00:00|2452.51|2452.51|2435.11|2435.11|2467.24|2467.24|2424.42|2424.42|0
1355788800000|2012-12-18 00:00:00|2408.52|2408.52|2437.01|2437.01|2466.59|2466.59|2408.24|2408.24|0
1355875200000|2012-12-19 00:00:00|2426.96|2426.96|2442.61|2442.61|2468.04|2468.04|2426.96|2426.96|0
1355961600000|2012-12-20 00:00:00|2463.96|2463.96|2466.69|2466.69|2473.35|2473.35|2452.9|2452.9|0
1356048000000|2012-12-21 00:00:00|2473.08|2473.08|2454.19|2454.19|2473.08|2473.08|2418.81|2418.81|0
1356307200000|2012-12-24 00:00:00|2442.96|2442.96|2487.9|2487.9|2488.44|2488.44|2432.72|2432.72|0
1356566400000|2012-12-27 00:00:00|2479.68|2479.68|2489.68|2489.68|2525.25|2525.25|2479.68|2479.68|0
1356652800000|2012-12-28 00:00:00|2468.93|2468.93|2474.46|2474.46|2506.38|2506.38|2467.08|2467.08|0
1356912000000|2012-12-31 00:00:00|2485.34|2485.34|2461.11|2461.11|2485.34|2485.34|2456.68|2456.68|0
1357084800000|2013-01-02 00:00:00|2496.76|2496.76|2490.92|2490.92|2522.78|2522.78|2482.14|2482.14|0
1357171200000|2013-01-03 00:00:00|2478.95|2478.95|2513.27|2513.27|2534.71|2534.71|2473.82|2473.82|0
1357257600000|2013-01-04 00:00:00|2505.82|2505.82|2520.25|2520.25|2520.8|2520.8|2489.73|2489.73|0
1357516800000|2013-01-07 00:00:00|2520.95|2520.95|2521.03|2521.03|2528.8|2528.8|2509.85|2509.85|0
1357603200000|2013-01-08 00:00:00|2519.24|2519.24|2506.31|2506.31|2534.61|2534.61|2496.99|2496.99|0
1357689600000|2013-01-09 00:00:00|2504.6|2504.6|2473.82|2473.82|2522.13|2522.13|2471.03|2471.03|0
1357776000000|2013-01-10 00:00:00|2467.54|2467.54|2469.01|2469.01|2492.47|2492.47|2457.4|2457.4|0
1357862400000|2013-01-11 00:00:00|2464.03|2464.03|2452.36|2452.36|2474.72|2474.72|2451.84|2451.84|0
1358121600000|2013-01-14 00:00:00|2479.57|2479.57|2427|2427|2479.57|2479.57|2427|2427|0
1358208000000|2013-01-15 00:00:00|2441.26|2441.26|2423.39|2423.39|2447.51|2447.51|2410.02|2410.02|0
1358294400000|2013-01-16 00:00:00|2429.55|2429.55|2397.95|2397.95|2436.38|2436.38|2393.03|2393.03|0
1358380800000|2013-01-17 00:00:00|2385.12|2385.12|2398.7|2398.7|2422.89|2422.89|2370.43|2370.43|0
1358467200000|2013-01-18 00:00:00|2420.15|2420.15|2447.96|2447.96|2477.36|2477.36|2403.1|2403.1|0
1358726400000|2013-01-21 00:00:00|2441.29|2441.29|2454.62|2454.62|2477.27|2477.27|2441.29|2441.29|0
1358812800000|2013-01-22 00:00:00|2461.69|2461.69|2460.5|2460.5|2486.72|2486.72|2455.59|2455.59|0
1358899200000|2013-01-23 00:00:00|2472.97|2472.97|2466.06|2466.06|2477.87|2477.87|2452.08|2452.08|0
1358985600000|2013-01-24 00:00:00|2487.74|2487.74|2459.47|2459.47|2487.74|2487.74|2456.75|2456.75|0
1359072000000|2013-01-25 00:00:00|2447.35|2447.35|2472.59|2472.59|2480.35|2480.35|2432.7|2432.7|0
1359331200000|2013-01-28 00:00:00|2484.54|2484.54|2473.82|2473.82|2493.24|2493.24|2469.32|2469.32|0
1359417600000|2013-01-29 00:00:00|2477.39|2477.39|2472.82|2472.82|2489.19|2489.19|2459.07|2459.07|0
1359504000000|2013-01-30 00:00:00|2455.53|2455.53|2435.04|2435.04|2476.7|2476.7|2431.03|2431.03|0
1359590400000|2013-01-31 00:00:00|2431.89|2431.89|2417.29|2417.29|2432.63|2432.63|2416.47|2416.47|0
1359676800000|2013-02-01 00:00:00|2442.52|2442.52|2468.57|2468.57|2482.67|2482.67|2438.25|2438.25|0
1359936000000|2013-02-04 00:00:00|2470|2470|2461.69|2461.69|2488.88|2488.88|2461.69|2461.69|0
1360022400000|2013-02-05 00:00:00|2470.31|2470.31|2457.69|2457.69|2494.09|2494.09|2451.48|2451.48|0
1360108800000|2013-02-06 00:00:00|2473.35|2473.35|2480.67|2480.67|2493.18|2493.18|2467.79|2467.79|0
1360195200000|2013-02-07 00:00:00|2485.3|2485.3|2451.87|2451.87|2501.41|2501.41|2448.77|2448.77|0
1360281600000|2013-02-08 00:00:00|2444.58|2444.58|2500.67|2500.67|2505.4|2505.4|2444.58|2444.58|0
1360540800000|2013-02-11 00:00:00|2494.54|2494.54|2512.15|2512.15|2521.63|2521.63|2485.45|2485.45|0
1360627200000|2013-02-12 00:00:00|2503.11|2503.11|2510.98|2510.98|2534.78|2534.78|2503.11|2503.11|0
1360713600000|2013-02-13 00:00:00|2498.02|2498.02|2484.16|2484.16|2509.83|2509.83|2470.85|2470.85|0
1360800000000|2013-02-14 00:00:00|2480.67|2480.67|2436.72|2436.72|2481.22|2481.22|2415.81|2415.81|0
1360886400000|2013-02-15 00:00:00|2445.31|2445.31|2457.96|2457.96|2457.96|2457.96|2437.19|2437.19|0
1361145600000|2013-02-18 00:00:00|2463.05|2463.05|2464.28|2464.28|2471.01|2471.01|2451.89|2451.89|0
1361232000000|2013-02-19 00:00:00|2483.23|2483.23|2503.01|2503.01|2524.67|2524.67|2467.86|2467.86|0
1361318400000|2013-02-20 00:00:00|2538.66|2538.66|2573.92|2573.92|2595.66|2595.66|2530.97|2530.97|0
1361404800000|2013-02-21 00:00:00|2551.21|2551.21|2560.44|2560.44|2580.72|2580.72|2548.84|2548.84|0
1361491200000|2013-02-22 00:00:00|2569.8|2569.8|2554.57|2554.57|2583.46|2583.46|2546.75|2546.75|0
1361750400000|2013-02-25 00:00:00|2567.19|2567.19|2578.19|2578.19|2600.44|2600.44|2560.36|2560.36|0
1361836800000|2013-02-26 00:00:00|2530.17|2530.17|2563.35|2563.35|2573.69|2573.69|2530.17|2530.17|0
1361923200000|2013-02-27 00:00:00|2578.66|2578.66|2595.1|2595.1|2595.96|2595.96|2569.8|2569.8|0
1362009600000|2013-02-28 00:00:00|2668.14|2668.14|2679.64|2679.64|2679.64|2679.64|2603.8|2603.8|0
1362096000000|2013-03-01 00:00:00|2691.33|2691.33|2727.53|2727.53|2763.22|2763.22|2691.33|2691.33|0
1362355200000|2013-03-04 00:00:00|2711.97|2711.97|2657.42|2657.42|2714.97|2714.97|2655.44|2655.44|0
1362441600000|2013-03-05 00:00:00|2689.25|2689.25|2679.39|2679.39|2714.88|2714.88|2677.68|2677.68|0
1362528000000|2013-03-06 00:00:00|2695.69|2695.69|2667.92|2667.92|2695.69|2695.69|2662.26|2662.26|0
1362614400000|2013-03-07 00:00:00|2668.58|2668.58|2647.15|2647.15|2677.72|2677.72|2647.15|2647.15|0
1362700800000|2013-03-08 00:00:00|2656.85|2656.85|2640.71|2640.71|2676.98|2676.98|2622.14|2622.14|0
1362960000000|2013-03-11 00:00:00|2642.02|2642.02|2612.84|2612.84|2667.59|2667.59|2612.84|2612.84|0
1363046400000|2013-03-12 00:00:00|2630.38|2630.38|2603.64|2603.64|2630.38|2630.38|2595.95|2595.95|0
1363132800000|2013-03-13 00:00:00|2605.11|2605.11|2627.93|2627.93|2641.02|2641.02|2599.72|2599.72|0
1363219200000|2013-03-14 00:00:00|2635.11|2635.11|2685.37|2685.37|2698.76|2698.76|2635.11|2635.11|0
1363305600000|2013-03-15 00:00:00|2711.08|2711.08|2715.58|2715.58|2739.38|2739.38|2688.84|2688.84|0
1363564800000|2013-03-18 00:00:00|2707.6|2707.6|2720.99|2720.99|2729.23|2729.23|2701.42|2701.42|0
1363651200000|2013-03-19 00:00:00|2739.52|2739.52|2744.67|2744.67|2762.18|2762.18|2728.2|2728.2|0
1363737600000|2013-03-20 00:00:00|2765.27|2765.27|2718.93|2718.93|2765.27|2765.27|2706.57|2706.57|0
1363824000000|2013-03-21 00:00:00|2724.08|2724.08|2711.72|2711.72|2736.43|2736.43|2693.18|2693.18|0
1363910400000|2013-03-22 00:00:00|2717.9|2717.9|2723.05|2723.05|2744.67|2744.67|2717.9|2717.9|0
1364169600000|2013-03-25 00:00:00|2739.52|2739.52|2724.08|2724.08|2749.82|2749.82|2723.05|2723.05|0
1364256000000|2013-03-26 00:00:00|2736.43|2736.43|2702.45|2702.45|2736.43|2736.43|2689.06|2689.06|0
1364342400000|2013-03-27 00:00:00|2712.8|2712.8|2651.99|2651.99|2714.23|2714.23|2642.21|2642.21|0
1364428800000|2013-03-28 00:00:00|2661.54|2661.54|2648.14|2648.14|2664.84|2664.84|2620.45|2620.45|0
1364857200000|2013-04-01 23:00:00|2672.72|2672.72|2741.43|2741.43|2778.53|2778.53|2672.51|2672.51|0
1364943600000|2013-04-02 23:00:00|2745.93|2745.93|2736.93|2736.93|2748.9|2748.9|2729.14|2729.14|0
1365030000000|2013-04-03 23:00:00|2735.18|2735.18|2722.22|2722.22|2736.05|2736.05|2707.63|2707.63|0
1365116400000|2013-04-04 23:00:00|2715.54|2715.54|2674.81|2674.81|2723.22|2723.22|2659.02|2659.02|0
1365375600000|2013-04-07 23:00:00|2700.93|2700.93|2642.1|2642.1|2702.25|2702.25|2636.39|2636.39|0
1365462000000|2013-04-08 23:00:00|2649.01|2649.01|2661.69|2661.69|2670.01|2670.01|2616.86|2616.86|0
1365548400000|2013-04-09 23:00:00|2599.43|2599.43|2656.09|2656.09|2670.14|2670.14|2598.66|2598.66|0
1365634800000|2013-04-10 23:00:00|2663.45|2663.45|2649.07|2649.07|2663.45|2663.45|2645.23|2645.23|0
1365721200000|2013-04-11 23:00:00|2631.5|2631.5|2612.29|2612.29|2634.58|2634.58|2610.75|2610.75|0
1365980400000|2013-04-14 23:00:00|2625.58|2625.58|2589.8|2589.8|2625.58|2625.58|2533.81|2533.81|0
1366066800000|2013-04-15 23:00:00|2559.73|2559.73|2608.75|2608.75|2611.27|2611.27|2542.81|2542.81|0
1366153200000|2013-04-16 23:00:00|2626.65|2626.65|2614.16|2614.16|2626.65|2626.65|2585.49|2585.49|0
1366239600000|2013-04-17 23:00:00|2609.66|2609.66|2626.02|2626.02|2643.93|2643.93|2607.58|2607.58|0
1366326000000|2013-04-18 23:00:00|2632.27|2632.27|2632.39|2632.39|2652.37|2652.37|2623.94|2623.94|0
1366585200000|2013-04-21 23:00:00|2641.61|2641.61|2628.66|2628.66|2662.94|2662.94|2611.02|2611.02|0
1366671600000|2013-04-22 23:00:00|2611.44|2611.44|2652.77|2652.77|2655.07|2655.07|2610.44|2610.44|0
1366758000000|2013-04-23 23:00:00|2660.13|2660.13|2677.35|2677.35|2678.46|2678.46|2651.23|2651.23|0
1366844400000|2013-04-24 23:00:00|2668.69|2668.69|2679.3|2679.3|2695.13|2695.13|2668.69|2668.69|0
1366930800000|2013-04-25 23:00:00|2666.54|2666.54|2621.05|2621.05|2666.54|2666.54|2616.36|2616.36|0
1367190000000|2013-04-28 23:00:00|2625.35|2625.35|2603.46|2603.46|2626.12|2626.12|2589.48|2589.48|0
1367276400000|2013-04-29 23:00:00|2601.92|2601.92|2584.33|2584.33|2613.45|2613.45|2569.74|2569.74|0
1367362800000|2013-04-30 23:00:00|2631.96|2631.96|2694.07|2694.07|2700.98|2700.98|2628.12|2628.12|0
1367449200000|2013-05-01 23:00:00|2666.09|2666.09|2658.82|2658.82|2669.16|2669.16|2643.58|2643.58|0
1367535600000|2013-05-02 23:00:00|2660.26|2660.26|2673.86|2673.86|2691.53|2691.53|2655.32|2655.32|0
1367881200000|2013-05-06 23:00:00|2674.63|2674.63|2608.73|2608.73|2674.63|2674.63|2604.12|2604.12|0
1367967600000|2013-05-07 23:00:00|2608.61|2608.61|2631.43|2631.43|2635.5|2635.5|2600.24|2600.24|0
1368054000000|2013-05-08 23:00:00|2628.26|2628.26|2630.66|2630.66|2645.26|2645.26|2613.99|2613.99|0
1368140400000|2013-05-09 23:00:00|2628.13|2628.13|2728.66|2728.66|2729.76|2729.76|2628.13|2628.13|0
1368399600000|2013-05-12 23:00:00|2725.92|2725.92|2712.28|2712.28|2725.92|2725.92|2704.39|2704.39|0
1368486000000|2013-05-13 23:00:00|2725.34|2725.34|2700.77|2700.77|2729.3|2729.3|2695.39|2695.39|0
1368572400000|2013-05-14 23:00:00|2704.94|2704.94|2723.16|2723.16|2726.45|2726.45|2704.27|2704.27|0
1368658800000|2013-05-15 23:00:00|2711.63|2711.63|2715.36|2715.36|2729.3|2729.3|2708.22|2708.22|0
1368745200000|2013-05-16 23:00:00|2722.72|2722.72|2801.51|2801.51|2807.45|2807.45|2720.41|2720.41|0
1369004400000|2013-05-19 23:00:00|2822.46|2822.46|2804.31|2804.31|2824|2824|2786.53|2786.53|0
1369090800000|2013-05-20 23:00:00|2810.68|2810.68|2829.76|2829.76|2834.37|2834.37|2809.15|2809.15|0
1369177200000|2013-05-21 23:00:00|2835.7|2835.7|2847.76|2847.76|2862.36|2862.36|2833.38|2833.38|0
1369263600000|2013-05-22 23:00:00|2794.86|2794.86|2843.14|2843.14|2848.52|2848.52|2792.88|2792.88|0
1369350000000|2013-05-23 23:00:00|2836.54|2836.54|2819.21|2819.21|2871.23|2871.23|2813.73|2813.73|0
1369695600000|2013-05-27 23:00:00|2853.9|2853.9|2839.19|2839.19|2869.93|2869.93|2832.06|2832.06|0
1369782000000|2013-05-28 23:00:00|2835.14|2835.14|2804.61|2804.61|2853.01|2853.01|2795.83|2795.83|0
1369868400000|2013-05-29 23:00:00|2806.81|2806.81|2803.63|2803.63|2809.33|2809.33|2786.94|2786.94|0
1369954800000|2013-05-30 23:00:00|2795.95|2795.95|2804.09|2804.09|2818.03|2818.03|2748.32|2748.32|0
1370214000000|2013-06-02 23:00:00|2804.53|2804.53|2791.79|2791.79|2824.62|2824.62|2782.25|2782.25|0
1370300400000|2013-06-03 23:00:00|2798.17|2798.17|2781.23|2781.23|2807.39|2807.39|2772.32|2772.32|0
1370386800000|2013-06-04 23:00:00|2770.02|2770.02|2740.37|2740.37|2770.02|2770.02|2710.07|2710.07|0
1370473200000|2013-06-05 23:00:00|2742.57|2742.57|2703.63|2703.63|2748.83|2748.83|2699.79|2699.79|0
1370559600000|2013-06-06 23:00:00|2702.87|2702.87|2710.12|2710.12|2734.82|2734.82|2694.32|2694.32|0
1370818800000|2013-06-09 23:00:00|2773.01|2773.01|2789.04|2789.04|2820.32|2820.32|2766.21|2766.21|0
1370905200000|2013-06-10 23:00:00|2784|2784|2778.93|2778.93|2791.68|2791.68|2745.01|2745.01|0
1370991600000|2013-06-11 23:00:00|2779.58|2779.58|2801.51|2801.51|2813.61|2813.61|2779.58|2779.58|0
1371078000000|2013-06-12 23:00:00|2783.06|2783.06|2805.35|2805.35|2809.07|2809.07|2776.15|2776.15|0
1371164400000|2013-06-13 23:00:00|2830.92|2830.92|2839.85|2839.85|2853.44|2853.44|2824.01|2824.01|0
1371423600000|2013-06-16 23:00:00|2846.33|2846.33|2831.78|2831.78|2853.58|2853.58|2830.24|2830.24|0
1371510000000|2013-06-17 23:00:00|2828.92|2828.92|2859.54|2859.54|2875.34|2875.34|2828.92|2828.92|0
1371596400000|2013-06-18 23:00:00|2856.57|2856.57|2864.03|2864.03|2869.73|2869.73|2836.69|2836.69|0
1371682800000|2013-06-19 23:00:00|2859.89|2859.89|2825.63|2825.63|2859.89|2859.89|2818.51|2818.51|0
1371769200000|2013-06-20 23:00:00|2833.31|2833.31|2839.78|2839.78|2856.68|2856.68|2832.87|2832.87|0
1372028400000|2013-06-23 23:00:00|2796.53|2796.53|2839.78|2839.78|2841.32|2841.32|2782.92|2782.92|0
1372114800000|2013-06-24 23:00:00|2838.67|2838.67|2819.04|2819.04|2875.44|2875.44|2808.27|2808.27|0
1372201200000|2013-06-25 23:00:00|2814.1|2814.1|2816.74|2816.74|2830.47|2830.47|2812.9|2812.9|0
1372287600000|2013-06-26 23:00:00|2815.41|2815.41|2835.06|2835.06|2847.79|2847.79|2800.82|2800.82|0
1372374000000|2013-06-27 23:00:00|2842.62|2842.62|2813.45|2813.45|2853.84|2853.84|2790.72|2790.72|0
1372633200000|2013-06-30 23:00:00|2839.69|2839.69|2883.9|2883.9|2887.74|2887.74|2831.78|2831.78|0
1372719600000|2013-07-01 23:00:00|2882.15|2882.15|2815.85|2815.85|2892.13|2892.13|2803.67|2803.67|0
1372806000000|2013-07-02 23:00:00|2781.94|2781.94|2829.61|2829.61|2839.92|2839.92|2779.2|2779.2|0
1372892400000|2013-07-03 23:00:00|2828.07|2828.07|2867.49|2867.49|2875.18|2875.18|2824.77|2824.77|0
1372978800000|2013-07-04 23:00:00|2860.35|2860.35|2848.81|2848.81|2885.7|2885.7|2844.22|2844.22|0
1373238000000|2013-07-07 23:00:00|2875.71|2875.71|2872.13|2872.13|2875.71|2875.71|2852.78|2852.78|0
1373324400000|2013-07-08 23:00:00|2870.81|2870.81|2910.43|2910.43|2910.43|2910.43|2863.9|2863.9|0
1373410800000|2013-07-09 23:00:00|2883.3|2883.3|2917.96|2917.96|2924.21|2924.21|2868.24|2868.24|0
1373497200000|2013-07-10 23:00:00|2949.45|2949.45|2922.57|2922.57|2952.53|2952.53|2896.11|2896.11|0
1373583600000|2013-07-11 23:00:00|2923.44|2923.44|2919.49|2919.49|2928.82|2928.82|2905.65|2905.65|0
1373842800000|2013-07-14 23:00:00|2926.75|2926.75|2908.95|2908.95|2956.71|2956.71|2908.95|2908.95|0
1373929200000|2013-07-15 23:00:00|2894.14|2894.14|2854.29|2854.29|2894.91|2894.91|2854.29|2854.29|0
1374015600000|2013-07-16 23:00:00|2852.77|2852.77|2862.31|2862.31|2868.13|2868.13|2840.89|2840.89|0
1374102000000|2013-07-17 23:00:00|2887.78|2887.78|2881.62|2881.62|2906.22|2906.22|2877.03|2877.03|0
1374188400000|2013-07-18 23:00:00|2885.48|2885.48|2917.19|2917.19|2929.48|2929.48|2885.48|2885.48|0
1374447600000|2013-07-21 23:00:00|2941|2941|2909.39|2909.39|2941|2941|2900.17|2900.17|0
1374534000000|2013-07-22 23:00:00|2920.91|2920.91|2928.61|2928.61|2945.29|2945.29|2919.82|2919.82|0
1374620400000|2013-07-23 23:00:00|2939.14|2939.14|2962.5|2962.5|2970.73|2970.73|2936.29|2936.29|0
1374706800000|2013-07-24 23:00:00|2900.83|2900.83|2964.34|2964.34|2971.8|2971.8|2900.83|2900.83|0
1374793200000|2013-07-25 23:00:00|2986.19|2986.19|2971.92|2971.92|2986.19|2986.19|2960.07|2960.07|0
1375052400000|2013-07-28 23:00:00|2973.23|2973.23|2974.78|2974.78|3000.69|3000.69|2962.36|2962.36|0
1375138800000|2013-07-29 23:00:00|2993.55|2993.55|2973.13|2973.13|3004|3004|2968.09|2968.09|0
1375225200000|2013-07-30 23:00:00|2970.95|2970.95|2990.25|2990.25|3001.88|3001.88|2954.25|2954.25|0
1375311600000|2013-07-31 23:00:00|2987.84|2987.84|2991.78|2991.78|3001.99|3001.99|2966.76|2966.76|0
1375398000000|2013-08-01 23:00:00|3001.88|3001.88|2991.78|2991.78|3004.52|3004.52|2986.84|2986.84|0
1375657200000|2013-08-04 23:00:00|3006.27|3006.27|3001.22|3001.22|3010.88|3010.88|2993.2|2993.2|0
1375743600000|2013-08-05 23:00:00|3003.86|3003.86|2961.6|2961.6|3003.86|3003.86|2847.36|2847.36|0
1375830000000|2013-08-06 23:00:00|2950.3|2950.3|2981.35|2981.35|2993.43|2993.43|2937.23|2937.23|0
1375916400000|2013-08-07 23:00:00|2992.88|2992.88|2994.41|2994.41|3019.66|3019.66|2982.01|2982.01|0
1376002800000|2013-08-08 23:00:00|2997.93|2997.93|3014.28|3014.28|3050.28|3050.28|2989.59|2989.59|0
1376262000000|2013-08-11 23:00:00|3027.68|3027.68|3025.89|3025.89|3052.47|3052.47|3021.07|3021.07|0
1376348400000|2013-08-12 23:00:00|3043.89|3043.89|3040.92|3040.92|3085.28|3085.28|3037.96|3037.96|0
1376434800000|2013-08-13 23:00:00|3037.62|3037.62|3010.81|3010.81|3056.16|3056.16|3010.81|3010.81|0
1376521200000|2013-08-14 23:00:00|3009.83|3009.83|2918.36|2918.36|3009.83|3009.83|2914.73|2914.73|0
1376607600000|2013-08-15 23:00:00|2912.98|2912.98|2907.27|2907.27|2917.05|2917.05|2889.05|2889.05|0
1376866800000|2013-08-18 23:00:00|2925.96|2925.96|2921.66|2921.66|2934.94|2934.94|2901.37|2901.37|0
1376953200000|2013-08-19 23:00:00|2929.1|2929.1|2956.48|2956.48|2966.36|2966.36|2923.72|2923.72|0
1377039600000|2013-08-20 23:00:00|2963.85|2963.85|3008.31|3008.31|3025.56|3025.56|2961.75|2961.75|0
1377126000000|2013-08-21 23:00:00|3012.6|3012.6|3045.77|3045.77|3081.58|3081.58|3012.6|3012.6|0
1377212400000|2013-08-22 23:00:00|3062.14|3062.14|3081.33|3081.33|3109.45|3109.45|3058.84|3058.84|0
1377558000000|2013-08-26 23:00:00|3196.46|3196.46|3106.69|3106.69|3199.53|3199.53|3054.1|3054.1|0
1377644400000|2013-08-27 23:00:00|3085.93|3085.93|3111.42|3111.42|3120.31|3120.31|3079.02|3079.02|0
1377730800000|2013-08-28 23:00:00|3129.3|3129.3|3099.76|3099.76|3147.63|3147.63|3090.66|3090.66|0
1377817200000|2013-08-29 23:00:00|3098.9|3098.9|3085.73|3085.73|3108.55|3108.55|3071.35|3071.35|0
1378076400000|2013-09-01 23:00:00|3118.67|3118.67|3156.17|3156.17|3177.15|3177.15|3089.34|3089.34|0
1378162800000|2013-09-02 23:00:00|3153.85|3153.85|3164.95|3164.95|3174.76|3174.76|3126.98|3126.98|0
1378249200000|2013-09-03 23:00:00|3156.86|3156.86|3187.74|3187.74|3196.31|3196.31|3141.48|3141.48|0
1378335600000|2013-09-04 23:00:00|3196.62|3196.62|3197.93|3197.93|3209.13|3209.13|3183.78|3183.78|0
1378422000000|2013-09-05 23:00:00|3188.82|3188.82|3186.53|3186.53|3202.02|3202.02|3176.53|3176.53|0
1378681200000|2013-09-08 23:00:00|3175.11|3175.11|3165.68|3165.68|3206.61|3206.61|3163.37|3163.37|0
1378767600000|2013-09-09 23:00:00|3197.94|3197.94|3215.83|3215.83|3222.08|3222.08|3190.25|3190.25|0
1378854000000|2013-09-10 23:00:00|3232.85|3232.85|3224.2|3224.2|3246.36|3246.36|3224.16|3224.16|0
1378940400000|2013-09-11 23:00:00|3227.7|3227.7|3223.34|3223.34|3242.53|3242.53|3212.68|3212.68|0
1379026800000|2013-09-12 23:00:00|3223.02|3223.02|3253.05|3253.05|3259.09|3259.09|3203.9|3203.9|0
1379286000000|2013-09-15 23:00:00|3264.59|3264.59|3263.16|3263.16|3278.63|3278.63|3245.05|3245.05|0
1379372400000|2013-09-16 23:00:00|3250.09|3250.09|3199.02|3199.02|3257.88|3257.88|3190.57|3190.57|0
1379458800000|2013-09-17 23:00:00|3193.41|3193.41|3194.96|3194.96|3212.53|3212.53|3174.67|3174.67|0
1379545200000|2013-09-18 23:00:00|3217.47|3217.47|3112.64|3112.64|3217.47|3217.47|3112.64|3112.64|0
1379631600000|2013-09-19 23:00:00|3102.66|3102.66|3096.38|3096.38|3138|3138|3083.33|3083.33|0
1379890800000|2013-09-22 23:00:00|3098.92|3098.92|3043.22|3043.22|3126.03|3126.03|3038.72|3038.72|0
1379977200000|2013-09-23 23:00:00|3065.17|3065.17|3070.78|3070.78|3090.98|3090.98|3046.86|3046.86|0
1380063600000|2013-09-24 23:00:00|3054.76|3054.76|3053.88|3053.88|3078.59|3078.59|3033.69|3033.69|0
1380150000000|2013-09-25 23:00:00|3042.56|3042.56|3067.82|3067.82|3067.82|3067.82|3038.85|3038.85|0
1380236400000|2013-09-26 23:00:00|3086.27|3086.27|3066.44|3066.44|3104.81|3104.81|3046.25|3046.25|0
1380495600000|2013-09-29 23:00:00|3048|3048|3036.58|3036.58|3051.96|3051.96|3029.67|3029.67|0
1380582000000|2013-09-30 23:00:00|3048.35|3048.35|2993.03|2993.03|3048.35|3048.35|2988.74|2988.74|0
1380668400000|2013-10-01 23:00:00|2993.5|2993.5|3007.33|3007.33|3011.94|3011.94|2973.07|2973.07|0
1380754800000|2013-10-02 23:00:00|3013.69|3013.69|3035.74|3035.74|3041.45|3041.45|3006.87|3006.87|0
1380841200000|2013-10-03 23:00:00|3014.21|3014.21|3059.57|3059.57|3061.87|3061.87|3012.68|3012.68|0
1381100400000|2013-10-06 23:00:00|3047.71|3047.71|3015.66|3015.66|3050.24|3050.24|2993.49|2993.49|0
1381186800000|2013-10-07 23:00:00|3028.16|3028.16|3019.33|3019.33|3041.59|3041.59|3016.09|3016.09|0
1381273200000|2013-10-08 23:00:00|3012.86|3012.86|3034.79|3034.79|3034.79|3034.79|2990.78|2990.78|0
1381359600000|2013-10-09 23:00:00|3035.96|3035.96|3078.43|3078.43|3078.43|3078.43|3033.66|3033.66|0
1381446000000|2013-10-10 23:00:00|3078.2|3078.2|3092.64|3092.64|3114.21|3114.21|3066.78|3066.78|0
1381705200000|2013-10-13 23:00:00|3095.72|3095.72|3110.62|3110.62|3123.83|3123.83|3095.72|3095.72|0
1381791600000|2013-10-14 23:00:00|3143.65|3143.65|3148.81|3148.81|3164.3|3164.3|3129.92|3129.92|0
1381878000000|2013-10-15 23:00:00|3146.96|3146.96|3160.46|3160.46|3168.91|3168.91|3127.86|3127.86|0
1381964400000|2013-10-16 23:00:00|3167.5|3167.5|3142.43|3142.43|3169.8|3169.8|3133.13|3133.13|0
1382050800000|2013-10-17 23:00:00|3153.53|3153.53|3194.51|3194.51|3207.13|3207.13|3147.17|3147.17|0
1382310000000|2013-10-20 23:00:00|3206.47|3206.47|3242.81|3242.81|3253.56|3253.56|3204.17|3204.17|0
1382396400000|2013-10-21 23:00:00|3246.77|3246.77|3248.63|3248.63|3259.39|3259.39|3228.32|3228.32|0
1382482800000|2013-10-22 23:00:00|3257.63|3257.63|3318.98|3318.98|3322.16|3322.16|3251.6|3251.6|0
1382569200000|2013-10-23 23:00:00|3329.86|3329.86|3309.63|3309.63|3343.69|3343.69|3302.96|3302.96|0
1382655600000|2013-10-24 23:00:00|3300.06|3300.06|3274.09|3274.09|3309.51|3309.51|3257.39|3257.39|0
1382918400000|2013-10-28 00:00:00|3274.86|3274.86|3266.93|3266.93|3277.93|3277.93|3231.59|3231.59|0
1383004800000|2013-10-29 00:00:00|3268.25|3268.25|3315.34|3315.34|3317.86|3317.86|3268.25|3268.25|0
1383091200000|2013-10-30 00:00:00|3320.71|3320.71|3369.89|3369.89|3371.42|3371.42|3320.71|3320.71|0
1383177600000|2013-10-31 00:00:00|3333|3333|3340.36|3340.36|3357.93|3357.93|3313.79|3313.79|0
1383264000000|2013-11-01 00:00:00|3333.35|3333.35|3352.33|3352.33|3364.17|3364.17|3313.38|3313.38|0
1383523200000|2013-11-04 00:00:00|3373.96|3373.96|3352.11|3352.11|3373.96|3373.96|3340.16|3340.16|0
1383696000000|2013-11-06 00:00:00|3359.56|3359.56|3369.21|3369.21|3377.66|3377.66|3354.06|3354.06|0
1383782400000|2013-11-07 00:00:00|3363.6|3363.6|3348.15|3348.15|3392.38|3392.38|3334.64|3334.64|0
1383868800000|2013-11-08 00:00:00|3325.64|3325.64|3343.31|3343.31|3356.26|3356.26|3273.4|3273.4|0
1384128000000|2013-11-11 00:00:00|3349.13|3349.13|3360.21|3360.21|3369.23|3369.23|3342.98|3342.98|0
1384214400000|2013-11-12 00:00:00|3356.26|3356.26|3361.53|3361.53|3388.98|3388.98|3354.83|3354.83|0
1384300800000|2013-11-13 00:00:00|3324.53|3324.53|3304.33|3304.33|3334.96|3334.96|3283.59|3283.59|0
1384387200000|2013-11-14 00:00:00|3295.88|3295.88|3194.74|3194.74|3295.88|3295.88|3151.16|3151.16|0
1384473600000|2013-11-15 00:00:00|3194.06|3194.06|3218.09|3218.09|3228.54|3228.54|3169.69|3169.69|0
1384732800000|2013-11-18 00:00:00|3229.95|3229.95|3223.78|3223.78|3261.89|3261.89|3221.81|3221.81|0
1384819200000|2013-11-19 00:00:00|3212.55|3212.55|3205.54|3205.54|3252.72|3252.72|3203.57|3203.57|0
1384905600000|2013-11-20 00:00:00|3192.82|3192.82|3192.6|3192.6|3207.31|3207.31|3178.22|3178.22|0
1384992000000|2013-11-21 00:00:00|3186.67|3186.67|3186.36|3186.36|3227.85|3227.85|3181.29|3181.29|0
1385078400000|2013-11-22 00:00:00|3182.21|3182.21|3146.82|3146.82|3204.05|3204.05|3146.82|3146.82|0
1385337600000|2013-11-25 00:00:00|3164.92|3164.92|3170.32|3170.32|3174.93|3174.93|3153.73|3153.73|0
1385424000000|2013-11-26 00:00:00|3177.24|3177.24|3196.04|3196.04|3209.13|3209.13|3170.45|3170.45|0
1385510400000|2013-11-27 00:00:00|3202.34|3202.34|3216.81|3216.81|3233.93|3233.93|3201.66|3201.66|0
1385596800000|2013-11-28 00:00:00|3231.29|3231.29|3236.34|3236.34|3243.91|3243.91|3218.76|3218.76|0
1385683200000|2013-11-29 00:00:00|3253.26|3253.26|3257.22|3257.22|3269.17|3269.17|3230.19|3230.19|0
1385942400000|2013-12-02 00:00:00|3260.86|3260.86|3260.84|3260.84|3283.8|3283.8|3248.98|3248.98|0
1386028800000|2013-12-03 00:00:00|3269.09|3269.09|3259.32|3259.32|3278.31|3278.31|3240.55|3240.55|0
1386115200000|2013-12-04 00:00:00|3271.84|3271.84|3181.22|3181.22|3271.84|3271.84|3176.28|3176.28|0
1386201600000|2013-12-05 00:00:00|3167.5|3167.5|3188.04|3188.04|3201.64|3201.64|3167.5|3167.5|0
1386288000000|2013-12-06 00:00:00|3185.74|3185.74|3177.49|3177.49|3190.46|3190.46|3147.3|3147.3|0
1386547200000|2013-12-09 00:00:00|3198.03|3198.03|3190.5|3190.5|3203.64|3203.64|3175.09|3175.09|0
1386633600000|2013-12-10 00:00:00|3179.51|3179.51|3198.53|3198.53|3209.7|3209.7|3179.51|3179.51|0
1386720000000|2013-12-11 00:00:00|3197.31|3197.31|3199.32|3199.32|3211.42|3211.42|3183.48|3183.48|0
1386806400000|2013-12-12 00:00:00|3209.12|3209.12|3148.95|3148.95|3212.96|3212.96|3134.11|3134.11|0
1386892800000|2013-12-13 00:00:00|3121.5|3121.5|3145.31|3145.31|3154.54|3154.54|3121.5|3121.5|0
1387152000000|2013-12-16 00:00:00|3147.74|3147.74|3203.7|3203.7|3204.46|3204.46|3140.92|3140.92|0
1387238400000|2013-12-17 00:00:00|3190.74|3190.74|3237.06|3237.06|3252.42|3252.42|3185.26|3185.26|0
1387324800000|2013-12-18 00:00:00|3256.03|3256.03|3284.13|3284.13|3297.75|3297.75|3256.03|3256.03|0
1387411200000|2013-12-19 00:00:00|3318.7|3318.7|3305.11|3305.11|3329.14|3329.14|3302.25|3302.25|0
1387497600000|2013-12-20 00:00:00|3294.89|3294.89|3323.1|3323.1|3343.29|3343.29|3294.89|3294.89|0
1387756800000|2013-12-23 00:00:00|3295.69|3295.69|3292.59|3292.59|3311.49|3311.49|3278.44|3278.44|0
1387843200000|2013-12-24 00:00:00|3289.26|3289.26|3285.59|3285.59|3297.83|3297.83|3285.11|3285.11|0
1388102400000|2013-12-27 00:00:00|3285.25|3285.25|3289.81|3289.81|3292|3292|3277.64|3277.64|0
1388361600000|2013-12-30 00:00:00|3292.38|3292.38|3272.06|3272.06|3293.74|3293.74|3266.78|3266.78|0
1388448000000|2013-12-31 00:00:00|3274.4|3274.4|3216.26|3216.26|3278.06|3278.06|3204.5|3204.5|0
1388620800000|2014-01-02 00:00:00|3268.82|3268.82|3277.43|3277.43|3283.54|3283.54|3234.83|3234.83|0
1388707200000|2014-01-03 00:00:00|3262.15|3262.15|3287.64|3287.64|3298.21|3298.21|3254.03|3254.03|0
1388966400000|2014-01-06 00:00:00|3281.98|3281.98|3255.79|3255.79|3291.92|3291.92|3248.33|3248.33|0
1389052800000|2014-01-07 00:00:00|3235.79|3235.79|3190.94|3190.94|3236.9|3236.9|3177.06|3177.06|0
1389139200000|2014-01-08 00:00:00|3194.26|3194.26|3191.35|3191.35|3207.55|3207.55|3154.92|3154.92|0
1389225600000|2014-01-09 00:00:00|3200.02|3200.02|3199.58|3199.58|3222.15|3222.15|3187.88|3187.88|0
1389312000000|2014-01-10 00:00:00|3210.92|3210.92|3290.32|3290.32|3296.37|3296.37|3205.53|3205.53|0
1389571200000|2014-01-13 00:00:00|3309.71|3309.71|3318.93|3318.93|3320.05|3320.05|3284.5|3284.5|0
1389657600000|2014-01-14 00:00:00|3318.74|3318.74|3348.39|3348.39|3358.63|3358.63|3301.13|3301.13|0
1389744000000|2014-01-15 00:00:00|3364.76|3364.76|3428.25|3428.25|3435.95|3435.95|3363.8|3363.8|0
1389830400000|2014-01-16 00:00:00|3409.08|3409.08|3375.77|3375.77|3410.47|3410.47|3371.34|3371.34|0
1389916800000|2014-01-17 00:00:00|3387.24|3387.24|3380.78|3380.78|3397.08|3397.08|3365.72|3365.72|0
1390176000000|2014-01-20 00:00:00|3369.29|3369.29|3364.13|3364.13|3407.02|3407.02|3351.08|3351.08|0
1390262400000|2014-01-21 00:00:00|3366.76|3366.76|3342.23|3342.23|3377.1|3377.1|3332.75|3332.75|0
1390348800000|2014-01-22 00:00:00|3346.96|3346.96|3327.5|3327.5|3355.26|3355.26|3315.52|3315.52|0
1390435200000|2014-01-23 00:00:00|3313.73|3313.73|3269.07|3269.07|3335.91|3335.91|3262.51|3262.51|0
1390521600000|2014-01-24 00:00:00|3298.39|3298.39|3206.07|3206.07|3300.19|3300.19|3191.32|3191.32|0
1390780800000|2014-01-27 00:00:00|3174.22|3174.22|3154.59|3154.59|3189.96|3189.96|3146.28|3146.28|0
1390867200000|2014-01-28 00:00:00|3166.36|3166.36|3245.72|3245.72|3253.52|3253.52|3166.36|3166.36|0
1390953600000|2014-01-29 00:00:00|3291.17|3291.17|3282.61|3282.61|3306.72|3306.72|3260.41|3260.41|0
1391040000000|2014-01-30 00:00:00|3271.7|3271.7|3346.09|3346.09|3347.76|3347.76|3271.7|3271.7|0
1391126400000|2014-01-31 00:00:00|3348.85|3348.85|3322.51|3322.51|3354.23|3354.23|3300.69|3300.69|0
1391385600000|2014-02-03 00:00:00|3330.31|3330.31|3329.59|3329.59|3362.92|3362.92|3316.6|3316.6|0
1391472000000|2014-02-04 00:00:00|3335.76|3335.76|3318.23|3318.23|3338.34|3338.34|3303.81|3303.81|0
1391558400000|2014-02-05 00:00:00|3315.62|3315.62|3303.2|3303.2|3329.05|3329.05|3297.03|3297.03|0
1391644800000|2014-02-06 00:00:00|3320.09|3320.09|3314.36|3314.36|3322.6|3322.6|3303.22|3303.22|0
1391731200000|2014-02-07 00:00:00|3329.28|3329.28|3321.16|3321.16|3334.13|3334.13|3313.76|3313.76|0
1391990400000|2014-02-10 00:00:00|3333.69|3333.69|3330.17|3330.17|3344.8|3344.8|3323.32|3323.32|0
1392076800000|2014-02-11 00:00:00|3346.09|3346.09|3351.12|3351.12|3354.4|3354.4|3340.92|3340.92|0
1392163200000|2014-02-12 00:00:00|3357.67|3357.67|3342.25|3342.25|3378.5|3378.5|3342.25|3342.25|0
1392249600000|2014-02-13 00:00:00|3357.67|3357.67|3355.56|3355.56|3361.54|3361.54|3321.81|3321.81|0
1392336000000|2014-02-14 00:00:00|3341.45|3341.45|3345.76|3345.76|3363.35|3363.35|3339.5|3339.5|0
1392595200000|2014-02-17 00:00:00|3365.08|3365.08|3362.42|3362.42|3374.14|3374.14|3356.5|3356.5|0
1392681600000|2014-02-18 00:00:00|3368.96|3368.96|3368.15|3368.15|3375.1|3375.1|3357.66|3357.66|0
1392768000000|2014-02-19 00:00:00|3373.79|3373.79|3397.76|3397.76|3404.39|3404.39|3373.48|3373.48|0
1392854400000|2014-02-20 00:00:00|3384.81|3384.81|3400.68|3400.68|3404.33|3404.33|3379.87|3379.87|0
1392940800000|2014-02-21 00:00:00|3415.09|3415.09|3359.44|3359.44|3420.47|3420.47|3338.94|3338.94|0
1393200000000|2014-02-24 00:00:00|3362.8|3362.8|3388.09|3388.09|3391.6|3391.6|3336.82|3336.82|0
1393286400000|2014-02-25 00:00:00|3388.09|3388.09|3384.08|3384.08|3388.51|3388.51|3361.13|3361.13|0
1393372800000|2014-02-26 00:00:00|3384.08|3384.08|3402.17|3402.17|3410.35|3410.35|3368.08|3368.08|0
1393459200000|2014-02-27 00:00:00|3402.17|3402.17|3412|3412|3429.43|3429.43|3399.07|3399.07|0
1393545600000|2014-02-28 00:00:00|3412|3412|3430.95|3430.95|3455.53|3455.53|3404.96|3404.96|0
1393804800000|2014-03-03 00:00:00|3430.95|3430.95|3398.3|3398.3|3430.95|3430.95|3356.43|3356.43|0
1393891200000|2014-03-04 00:00:00|3398.3|3398.3|3440.79|3440.79|3441.37|3441.37|3396.16|3396.16|0
1393977600000|2014-03-05 00:00:00|3440.79|3440.79|3448.46|3448.46|3450.4|3450.4|3398.77|3398.77|0
1394064000000|2014-03-06 00:00:00|3448.46|3448.46|3442.02|3442.02|3467.63|3467.63|3438.66|3438.66|0
1394150400000|2014-03-07 00:00:00|3442.02|3442.02|3411.98|3411.98|3469.92|3469.92|3404.63|3404.63|0
1394409600000|2014-03-10 00:00:00|3407.68|3407.68|3400.1|3400.1|3451.97|3451.97|3388.37|3388.37|0
1394496000000|2014-03-11 00:00:00|3400.1|3400.1|3426.3|3426.3|3438.9|3438.9|3400.1|3400.1|0
1394582400000|2014-03-12 00:00:00|3426.3|3426.3|3390.97|3390.97|3431.76|3431.76|3386.08|3386.08|0
1394668800000|2014-03-13 00:00:00|3390.97|3390.97|3318.4|3318.4|3390.97|3390.97|3314.25|3314.25|0
1394755200000|2014-03-14 00:00:00|3318.4|3318.4|3300.88|3300.88|3318.4|3318.4|3277.45|3277.45|0
1395014400000|2014-03-17 00:00:00|3312.37|3312.37|3341.61|3341.61|3352.05|3352.05|3302.81|3302.81|0
1395100800000|2014-03-18 00:00:00|3341.33|3341.33|3377.66|3377.66|3382.64|3382.64|3333.47|3333.47|0
1395187200000|2014-03-19 00:00:00|3376.57|3376.57|3372.65|3372.65|3382.81|3382.81|3366.56|3366.56|0
1395273600000|2014-03-20 00:00:00|3358.86|3358.86|3354.92|3354.92|3359.46|3359.46|3322.7|3322.7|0
1395360000000|2014-03-21 00:00:00|3374.8|3374.8|3373.68|3373.68|3377.37|3377.37|3350.63|3350.63|0
1395619200000|2014-03-24 00:00:00|3393.85|3393.85|3357.34|3357.34|3397.31|3397.31|3352.95|3352.95|0
1395705600000|2014-03-25 00:00:00|3363.57|3363.57|3303.43|3303.43|3365.36|3365.36|3295.69|3295.69|0
1395792000000|2014-03-26 00:00:00|3294.88|3294.88|3294.5|3294.5|3311.18|3311.18|3277.64|3277.64|0
1395878400000|2014-03-27 00:00:00|3294.93|3294.93|3314.85|3314.85|3317.51|3317.51|3289.42|3289.42|0
1395964800000|2014-03-28 00:00:00|3327.04|3327.04|3289.61|3289.61|3334.53|3334.53|3284.66|3284.66|0
1396220400000|2014-03-30 23:00:00|3300.2|3300.2|3294.43|3294.43|3304.52|3304.52|3286.38|3286.38|0
1396306800000|2014-03-31 23:00:00|3288.81|3288.81|3324.73|3324.73|3326.79|3326.79|3288.33|3288.33|0
1396393200000|2014-04-01 23:00:00|3336.41|3336.41|3312.31|3312.31|3336.41|3336.41|3311.46|3311.46|0
1396479600000|2014-04-02 23:00:00|3316.47|3316.47|3268.01|3268.01|3323.65|3323.65|3264.32|3264.32|0
1396566000000|2014-04-03 23:00:00|3275.36|3275.36|3262.17|3262.17|3278.59|3278.59|3249.15|3249.15|0
1396825200000|2014-04-06 23:00:00|3228.93|3228.93|3196.43|3196.43|3243.87|3243.87|3190.64|3190.64|0
1396911600000|2014-04-07 23:00:00|3170.15|3170.15|3138.63|3138.63|3190.13|3190.13|3134.76|3134.76|0
1396998000000|2014-04-08 23:00:00|3151.48|3151.48|3089.59|3089.59|3151.48|3151.48|3071.77|3071.77|0
1397084400000|2014-04-09 23:00:00|3104.34|3104.34|3057.39|3057.39|3105.61|3105.61|3036.34|3036.34|0
1397170800000|2014-04-10 23:00:00|3017.37|3017.37|2999.54|2999.54|3031.1|3031.1|2994.29|2994.29|0
1397430000000|2014-04-13 23:00:00|2995.77|2995.77|2959.86|2959.86|2995.77|2995.77|2943.86|2943.86|0
1397516400000|2014-04-14 23:00:00|2982.27|2982.27|3017.64|3017.64|3046.98|3046.98|2979.09|2979.09|0
1397602800000|2014-04-15 23:00:00|3044.6|3044.6|3028.74|3028.74|3059.96|3059.96|3007.06|3007.06|0
1397689200000|2014-04-16 23:00:00|3021.23|3021.23|3036.39|3036.39|3038.2|3038.2|3007.55|3007.55|0
1398124800000|2014-04-22 00:00:00|3074.29|3074.29|3106.32|3106.32|3116.26|3116.26|3062.42|3062.42|0
1398211200000|2014-04-23 00:00:00|3138.79|3138.79|3130.2|3130.2|3140.44|3140.44|3120.27|3120.27|0
1398297600000|2014-04-24 00:00:00|3147.62|3147.62|3105.42|3105.42|3153.97|3153.97|3086.48|3086.48|0
1398384000000|2014-04-25 00:00:00|3092.63|3092.63|3055.51|3055.51|3097.73|3097.73|3042.26|3042.26|0
1398643200000|2014-04-28 00:00:00|3066.57|3066.57|3022.02|3022.02|3066.85|3066.85|3012.46|3012.46|0
1398729600000|2014-04-29 00:00:00|3053.17|3053.17|3059.11|3059.11|3078.6|3078.6|3041.41|3041.41|0
1398816000000|2014-04-30 00:00:00|3068.29|3068.29|3073.39|3073.39|3090.43|3090.43|3063.03|3063.03|0
1398902400000|2014-05-01 00:00:00|3091.08|3091.08|3133.05|3133.05|3140.7|3140.7|3085.63|3085.63|0
1398988800000|2014-05-02 00:00:00|3118.33|3118.33|3139.24|3139.24|3146.98|3146.98|3117.3|3117.3|0
1399334400000|2014-05-06 00:00:00|3154.07|3154.07|3152.47|3152.47|3165.63|3165.63|3144.27|3144.27|0
1399420800000|2014-05-07 00:00:00|3138.04|3138.04|3157.22|3157.22|3162.43|3162.43|3138.04|3138.04|0
1399507200000|2014-05-08 00:00:00|3160.52|3160.52|3183.82|3183.82|3191.44|3191.44|3158.66|3158.66|0
1399593600000|2014-05-09 00:00:00|3186.05|3186.05|3182.45|3182.45|3191.56|3191.56|3173|3173|0
1399852800000|2014-05-12 00:00:00|3186.53|3186.53|3192.31|3192.31|3204.15|3204.15|3186.29|3186.29|0
1399939200000|2014-05-13 00:00:00|3220.76|3220.76|3225.96|3225.96|3241.79|3241.79|3217.28|3217.28|0
1400025600000|2014-05-14 00:00:00|3240.69|3240.69|3250.43|3250.43|3254.35|3254.35|3221.55|3221.55|0
1400112000000|2014-05-15 00:00:00|3268.72|3268.72|3215.31|3215.31|3269|3269|3206.22|3206.22|0
1400198400000|2014-05-16 00:00:00|3224.39|3224.39|3187.67|3187.67|3226.18|3226.18|3157.94|3157.94|0
1400454000000|2014-05-18 23:00:00|3197.87|3197.87|3180.24|3180.24|3211.05|3211.05|3173.03|3173.03|0
1400540400000|2014-05-19 23:00:00|3209.6|3209.6|3208.34|3208.34|3214.88|3214.88|3189.97|3189.97|0
1400626800000|2014-05-20 23:00:00|3206.53|3206.53|3225.21|3225.21|3232.37|3232.37|3195.46|3195.46|0
1400713200000|2014-05-21 23:00:00|3140.78|3140.78|3035.89|3035.89|3140.78|3140.78|3028.61|3028.61|0
1400799600000|2014-05-22 23:00:00|3056.9|3056.9|3052.53|3052.53|3075.84|3075.84|3007.63|3007.63|0
1401145200000|2014-05-26 23:00:00|3084.57|3084.57|3106.13|3106.13|3118.92|3118.92|3071.82|3071.82|0
1401231600000|2014-05-27 23:00:00|3092.2|3092.2|3052.87|3052.87|3095.1|3095.1|3038.41|3038.41|0
1401318000000|2014-05-28 23:00:00|3064.46|3064.46|3041.57|3041.57|3071.81|3071.81|3037.85|3037.85|0
1401404400000|2014-05-29 23:00:00|3034.22|3034.22|3020.07|3020.07|3046.82|3046.82|3003.82|3003.82|0
1401663600000|2014-06-01 23:00:00|3055.53|3055.53|3078.45|3078.45|3080.52|3080.52|3041.12|3041.12|0
1401750000000|2014-06-02 23:00:00|3052.96|3052.96|3027.99|3027.99|3054.62|3054.62|3021.92|3021.92|0
1401836400000|2014-06-03 23:00:00|3043.11|3043.11|3033.46|3033.46|3044.9|3044.9|3020.6|3020.6|0
1401922800000|2014-06-04 23:00:00|3022.63|3022.63|2972.99|2972.99|3024.43|3024.43|2963.72|2963.72|0
1402009200000|2014-06-05 23:00:00|2981.03|2981.03|2977.34|2977.34|2993.18|2993.18|2967.77|2967.77|0
1402268400000|2014-06-08 23:00:00|2994.46|2994.46|2995.41|2995.41|3002.23|3002.23|2977.07|2977.07|0
1402354800000|2014-06-09 23:00:00|2987.37|2987.37|3004.35|3004.35|3035.3|3035.3|2974.77|2974.77|0
1402441200000|2014-06-10 23:00:00|2997.57|2997.57|2964.61|2964.61|2998.28|2998.28|2952.83|2952.83|0
1402527600000|2014-06-11 23:00:00|2978.78|2978.78|2976.53|2976.53|2983.51|2983.51|2939.92|2939.92|0
1402614000000|2014-06-12 23:00:00|2959.42|2959.42|2948.93|2948.93|2960.73|2960.73|2909.34|2909.34|0
1402873200000|2014-06-15 23:00:00|2947.83|2947.83|2914.09|2914.09|2948.9|2948.9|2906.49|2906.49|0
1402959600000|2014-06-16 23:00:00|2928.23|2928.23|2861.04|2861.04|2928.23|2928.23|2858.06|2858.06|0
1403046000000|2014-06-17 23:00:00|2870.82|2870.82|2893.82|2893.82|2897.82|2897.82|2866.04|2866.04|0
1403132400000|2014-06-18 23:00:00|2899.98|2899.98|2892.91|2892.91|2924.12|2924.12|2892.07|2892.07|0
1403218800000|2014-06-19 23:00:00|2900.25|2900.25|2911.54|2911.54|2917.06|2917.06|2885.86|2885.86|0
1403478000000|2014-06-22 23:00:00|2901.5|2901.5|2936.18|2936.18|2939.25|2939.25|2894.34|2894.34|0
1403564400000|2014-06-23 23:00:00|2949.84|2949.84|2942.68|2942.68|2950.19|2950.19|2920.52|2920.52|0
1403650800000|2014-06-24 23:00:00|2920.24|2920.24|2924.23|2924.23|2948.83|2948.83|2909.1|2909.1|0
1403737200000|2014-06-25 23:00:00|2939.88|2939.88|2959.54|2959.54|2972.58|2972.58|2925.15|2925.15|0
1403823600000|2014-06-26 23:00:00|2961.5|2961.5|2983.51|2983.51|2986.08|2986.08|2960.31|2960.31|0
1404082800000|2014-06-29 23:00:00|2992.16|2992.16|2986.65|2986.65|2994.5|2994.5|2967.31|2967.31|0
1404169200000|2014-06-30 23:00:00|2982.37|2982.37|2974.28|2974.28|2982.37|2982.37|2948.32|2948.32|0
1404255600000|2014-07-01 23:00:00|2945.61|2945.61|2921.21|2921.21|2947.8|2947.8|2916.99|2916.99|0
1404342000000|2014-07-02 23:00:00|2925.98|2925.98|2931.56|2931.56|2944.44|2944.44|2919.78|2919.78|0
1404428400000|2014-07-03 23:00:00|2945.15|2945.15|2930.17|2930.17|2950.52|2950.52|2925.31|2925.31|0
1404687600000|2014-07-06 23:00:00|2949.07|2949.07|2926.63|2926.63|2950.34|2950.34|2915.4|2915.4|0
1404774000000|2014-07-07 23:00:00|2932.11|2932.11|2872.49|2872.49|2932.11|2932.11|2864.77|2864.77|0
1404860400000|2014-07-08 23:00:00|2891.08|2891.08|2871.24|2871.24|2897.59|2897.59|2868.26|2868.26|0
1404946800000|2014-07-09 23:00:00|2876.06|2876.06|2874.64|2874.64|2879.01|2879.01|2854.95|2854.95|0
1405033200000|2014-07-10 23:00:00|2885.69|2885.69|2883.34|2883.34|2893.78|2893.78|2871.8|2871.8|0
1405292400000|2014-07-13 23:00:00|2887.39|2887.39|2932.17|2932.17|2943.39|2943.39|2887.39|2887.39|0
1405378800000|2014-07-14 23:00:00|2950.74|2950.74|2948.16|2948.16|2966.78|2966.78|2925.23|2925.23|0
1405465200000|2014-07-15 23:00:00|2920.51|2920.51|2918.21|2918.21|2956.57|2956.57|2909.23|2909.23|0
1405551600000|2014-07-16 23:00:00|2903.31|2903.31|2886.51|2886.51|2907.18|2907.18|2871.29|2871.29|0
1405638000000|2014-07-17 23:00:00|2866.3|2866.3|2878.97|2878.97|2879.96|2879.96|2838.14|2838.14|0
1405897200000|2014-07-20 23:00:00|2869.59|2869.59|2862.6|2862.6|2872.71|2872.71|2845.99|2845.99|0
1405983600000|2014-07-21 23:00:00|2798.97|2798.97|2813.17|2813.17|2859.74|2859.74|2791.79|2791.79|0
1406070000000|2014-07-22 23:00:00|2815.96|2815.96|2839.44|2839.44|2840.51|2840.51|2807.2|2807.2|0
1406156400000|2014-07-23 23:00:00|2825.97|2825.97|2827.74|2827.74|2834|2834|2816.5|2816.5|0
1406242800000|2014-07-24 23:00:00|2821.84|2821.84|2797.57|2797.57|2828|2828|2796.14|2796.14|0
1406502000000|2014-07-27 23:00:00|2789.92|2789.92|2746.87|2746.87|2789.92|2789.92|2739.29|2739.29|0
1406588400000|2014-07-28 23:00:00|2743.78|2743.78|2730.9|2730.9|2756.11|2756.11|2727.32|2727.32|0
1406674800000|2014-07-29 23:00:00|2730.79|2730.79|2711.6|2711.6|2738.73|2738.73|2707.75|2707.75|0
1406761200000|2014-07-30 23:00:00|2701.28|2701.28|2697.38|2697.38|2701.28|2701.28|2675.47|2675.47|0
1406847600000|2014-07-31 23:00:00|2684.86|2684.86|2728.66|2728.66|2736.89|2736.89|2665.96|2665.96|0
1407106800000|2014-08-03 23:00:00|2714.98|2714.98|2700.27|2700.27|2719.03|2719.03|2689.74|2689.74|0
1407193200000|2014-08-04 23:00:00|2694.12|2694.12|2653.83|2653.83|2699.17|2699.17|2622.22|2622.22|0
1407279600000|2014-08-05 23:00:00|2634.16|2634.16|2637.65|2637.65|2654.36|2654.36|2627.55|2627.55|0
1407366000000|2014-08-06 23:00:00|2640.51|2640.51|2679.53|2679.53|2681.41|2681.41|2625.77|2625.77|0
1407452400000|2014-08-07 23:00:00|2653.33|2653.33|2731.87|2731.87|2734.77|2734.77|2652.16|2652.16|0
1407711600000|2014-08-10 23:00:00|2742.6|2742.6|2756.42|2756.42|2762.18|2762.18|2736.01|2736.01|0
1407798000000|2014-08-11 23:00:00|2754.64|2754.64|2778.47|2778.47|2782.67|2782.67|2752.92|2752.92|0
1407884400000|2014-08-12 23:00:00|2792.74|2792.74|2794.77|2794.77|2819.09|2819.09|2783|2783|0
1407970800000|2014-08-13 23:00:00|2795.61|2795.61|2834.29|2834.29|2852.19|2852.19|2791.03|2791.03|0
1408057200000|2014-08-14 23:00:00|2837.39|2837.39|2806.81|2806.81|2844.69|2844.69|2802.76|2802.76|0
1408316400000|2014-08-17 23:00:00|2826.87|2826.87|2807.23|2807.23|2829.74|2829.74|2783.74|2783.74|0
1408402800000|2014-08-18 23:00:00|2812.79|2812.79|2821.5|2821.5|2835.09|2835.09|2812.79|2812.79|0
1408489200000|2014-08-19 23:00:00|2815.35|2815.35|2819.94|2819.94|2852.89|2852.89|2814.2|2814.2|0
1408575600000|2014-08-20 23:00:00|2826.81|2826.81|2804.99|2804.99|2840.34|2840.34|2794.55|2794.55|0
1408662000000|2014-08-21 23:00:00|2789.16|2789.16|2840.17|2840.17|2845.11|2845.11|2788.87|2788.87|0
1409007600000|2014-08-25 23:00:00|2861.85|2861.85|2846.25|2846.25|2872.06|2872.06|2838.51|2838.51|0
1409094000000|2014-08-26 23:00:00|2858.52|2858.52|2875.25|2875.25|2880.14|2880.14|2856.57|2856.57|0
1409180400000|2014-08-27 23:00:00|2860.01|2860.01|2833.99|2833.99|2861.44|2861.44|2830.13|2830.13|0
1409266800000|2014-08-28 23:00:00|2828.55|2828.55|2809.56|2809.56|2830.71|2830.71|2798.8|2798.8|0
1409526000000|2014-08-31 23:00:00|2817.78|2817.78|2831.87|2831.87|2839.64|2839.64|2808.6|2808.6|0
1409612400000|2014-09-01 23:00:00|2837.58|2837.58|2809.94|2809.94|2842.61|2842.61|2795.23|2795.23|0
1409698800000|2014-09-02 23:00:00|2808.6|2808.6|2794.92|2794.92|2814.15|2814.15|2793.24|2793.24|0
1409785200000|2014-09-03 23:00:00|2785.89|2785.89|2791.56|2791.56|2793.76|2793.76|2775.64|2775.64|0
1409871600000|2014-09-04 23:00:00|2783.45|2783.45|2747.64|2747.64|2783.81|2783.81|2737.04|2737.04|0
1410130800000|2014-09-07 23:00:00|2739.33|2739.33|2714.8|2714.8|2739.33|2739.33|2694.68|2694.68|0
1410217200000|2014-09-08 23:00:00|2719.19|2719.19|2726.86|2726.86|2727.56|2727.56|2705.29|2705.29|0
1410303600000|2014-09-09 23:00:00|2731.37|2731.37|2732.64|2732.64|2746.5|2746.5|2713.57|2713.57|0
1410390000000|2014-09-10 23:00:00|2757.05|2757.05|2712.05|2712.05|2757.49|2757.49|2711.34|2711.34|0
1410476400000|2014-09-11 23:00:00|2722.35|2722.35|2739.86|2739.86|2745.64|2745.64|2714.81|2714.81|0
1410735600000|2014-09-14 23:00:00|2722.74|2722.74|2716.42|2716.42|2731.23|2731.23|2711.22|2711.22|0
1410822000000|2014-09-15 23:00:00|2713.26|2713.26|2698.8|2698.8|2721.3|2721.3|2668.31|2668.31|0
1410908400000|2014-09-16 23:00:00|2705.88|2705.88|2748.11|2748.11|2752.3|2752.3|2691.58|2691.58|0
1410994800000|2014-09-17 23:00:00|2737.46|2737.46|2766.77|2766.77|2773.26|2773.26|2719.25|2719.25|0
1411081200000|2014-09-18 23:00:00|2790.15|2790.15|2790.52|2790.52|2809.95|2809.95|2789.45|2789.45|0
1411340400000|2014-09-21 23:00:00|2775.44|2775.44|2776.28|2776.28|2786.15|2786.15|2759.52|2759.52|0
1411426800000|2014-09-22 23:00:00|2755.18|2755.18|2734.78|2734.78|2769.35|2769.35|2734.78|2734.78|0
1411513200000|2014-09-23 23:00:00|2715.97|2715.97|2702.52|2702.52|2729.73|2729.73|2675.41|2675.41|0
1411599600000|2014-09-24 23:00:00|2692.34|2692.34|2644.93|2644.93|2695.59|2695.59|2641.63|2641.63|0
1411686000000|2014-09-25 23:00:00|2626.78|2626.78|2651.59|2651.59|2665.77|2665.77|2626.42|2626.42|0
1411945200000|2014-09-28 23:00:00|2646.19|2646.19|2655.79|2655.79|2663.78|2663.78|2640.12|2640.12|0
1412031600000|2014-09-29 23:00:00|2661.44|2661.44|2630.68|2630.68|2663.09|2663.09|2608.59|2608.59|0
1412118000000|2014-09-30 23:00:00|2661.47|2661.47|2651.37|2651.37|2690.95|2690.95|2616.07|2616.07|0
1412204400000|2014-10-01 23:00:00|2636.46|2636.46|2614.51|2614.51|2643.92|2643.92|2608.34|2608.34|0
1412290800000|2014-10-02 23:00:00|2632.9|2632.9|2645.23|2645.23|2654.56|2654.56|2618.67|2618.67|0
1412550000000|2014-10-05 23:00:00|2651.8|2651.8|2665.26|2665.26|2677.07|2677.07|2638.8|2638.8|0
1412636400000|2014-10-06 23:00:00|2651.26|2651.26|2657.45|2657.45|2670.46|2670.46|2640.98|2640.98|0
1412722800000|2014-10-07 23:00:00|2632.35|2632.35|2657.46|2657.46|2659.75|2659.75|2617.88|2617.88|0
1412809200000|2014-10-08 23:00:00|2689.94|2689.94|2649.7|2649.7|2692.83|2692.83|2640.59|2640.59|0
1412895600000|2014-10-09 23:00:00|2634.39|2634.39|2625.47|2625.47|2647.44|2647.44|2618.51|2618.51|0
1413154800000|2014-10-12 23:00:00|2598.75|2598.75|2592.97|2592.97|2621.25|2621.25|2581.37|2581.37|0
1413241200000|2014-10-13 23:00:00|2587.5|2587.5|2625.86|2625.86|2630.06|2630.06|2574.56|2574.56|0
1413327600000|2014-10-14 23:00:00|2645.44|2645.44|2635.12|2635.12|2687.05|2687.05|2625.03|2625.03|0
1413414000000|2014-10-15 23:00:00|2646.25|2646.25|2639.24|2639.24|2649.14|2649.14|2583.28|2583.28|0
1413500400000|2014-10-16 23:00:00|2662.82|2662.82|2717.41|2717.41|2719.9|2719.9|2659.4|2659.4|0
1413759600000|2014-10-19 23:00:00|2726.63|2726.63|2737.72|2737.72|2743.5|2743.5|2708.02|2708.02|0
1413846000000|2014-10-20 23:00:00|2739.65|2739.65|2785.75|2785.75|2789.5|2789.5|2735.58|2735.58|0
1413932400000|2014-10-21 23:00:00|2818.11|2818.11|2819.36|2819.36|2826.83|2826.83|2802.13|2802.13|0
1414018800000|2014-10-22 23:00:00|2815.47|2815.47|2845.84|2845.84|2845.84|2845.84|2808.23|2808.23|0
1414105200000|2014-10-23 23:00:00|2848.06|2848.06|2863.81|2863.81|2865.65|2865.65|2828.08|2828.08|0
1414368000000|2014-10-27 00:00:00|2869.39|2869.39|2808.45|2808.45|2879.07|2879.07|2808.21|2808.21|0
1414454400000|2014-10-28 00:00:00|2816.22|2816.22|2853.86|2853.86|2865.19|2865.19|2816.22|2816.22|0
1414540800000|2014-10-29 00:00:00|2865.19|2865.19|2819.53|2819.53|2865.19|2865.19|2817.28|2817.28|0
1414627200000|2014-10-30 00:00:00|2805.74|2805.74|2824.54|2824.54|2834.13|2834.13|2793.78|2793.78|0
1414713600000|2014-10-31 00:00:00|2863.28|2863.28|2861.91|2861.91|2914.76|2914.76|2853.29|2853.29|0
1414972800000|2014-11-03 00:00:00|2877.55|2877.55|2851.16|2851.16|2880.28|2880.28|2844.36|2844.36|0
1415059200000|2014-11-04 00:00:00|2857.34|2857.34|2852.15|2852.15|2881.23|2881.23|2846.27|2846.27|0
1415145600000|2014-11-05 00:00:00|2861.19|2861.19|2882.21|2882.21|2910.62|2910.62|2853.49|2853.49|0
1415232000000|2014-11-06 00:00:00|2879.26|2879.26|2906.15|2906.15|2936.82|2936.82|2868.8|2868.8|0
1415318400000|2014-11-07 00:00:00|2956.84|2956.84|2926.18|2926.18|2974.26|2974.26|2907.02|2907.02|0
1415577600000|2014-11-10 00:00:00|2920.31|2920.31|2902.51|2902.51|2920.97|2920.97|2893.7|2893.7|0
1415664000000|2014-11-11 00:00:00|2912.24|2912.24|2907.24|2907.24|2919.2|2919.2|2905.42|2905.42|0
1415750400000|2014-11-12 00:00:00|2904.02|2904.02|2934.85|2934.85|2938.04|2938.04|2891.91|2891.91|0
1415836800000|2014-11-13 00:00:00|2955.2|2955.2|2952.01|2952.01|2966.47|2966.47|2948.06|2948.06|0
1415923200000|2014-11-14 00:00:00|2952.97|2952.97|2933.6|2933.6|2957.8|2957.8|2929.65|2929.65|0
1416182400000|2014-11-17 00:00:00|2934.11|2934.11|2930.69|2930.69|2941.25|2941.25|2909.84|2909.84|0
1416268800000|2014-11-18 00:00:00|2925.38|2925.38|2891.65|2891.65|2965.15|2965.15|2891.38|2891.38|0
1416355200000|2014-11-19 00:00:00|2915.11|2915.11|2745.6|2745.6|2915.47|2915.47|2734.4|2734.4|0
1416441600000|2014-11-20 00:00:00|2725.09|2725.09|2749.7|2749.7|2754.58|2754.58|2724.57|2724.57|0
1416528000000|2014-11-21 00:00:00|2748.81|2748.81|2758.18|2758.18|2766.15|2766.15|2720.7|2720.7|0
1416787200000|2014-11-24 00:00:00|2735.11|2735.11|2705.75|2705.75|2738.46|2738.46|2695.77|2695.77|0
1416873600000|2014-11-25 00:00:00|2706.15|2706.15|2713.32|2713.32|2725.9|2725.9|2699.4|2699.4|0
1416960000000|2014-11-26 00:00:00|2712.93|2712.93|2691.54|2691.54|2725.38|2725.38|2689.82|2689.82|0
1417046400000|2014-11-27 00:00:00|2660.53|2660.53|2704.54|2704.54|2709.04|2709.04|2660.53|2660.53|0
1417132800000|2014-11-28 00:00:00|2702.68|2702.68|2704.91|2704.91|2710.18|2710.18|2684.21|2684.21|0
1417392000000|2014-12-01 00:00:00|2696.33|2696.33|2686.09|2686.09|2702.47|2702.47|2680.71|2680.71|0
1417478400000|2014-12-02 00:00:00|2665.06|2665.06|2653.12|2653.12|2675.46|2675.46|2638.67|2638.67|0
1417564800000|2014-12-03 00:00:00|2606.98|2606.98|2626.72|2626.72|2635.41|2635.41|2597.54|2597.54|0
1417651200000|2014-12-04 00:00:00|2635.19|2635.19|2660.35|2660.35|2679.99|2679.99|2627.22|2627.22|0
1417737600000|2014-12-05 00:00:00|2666.01|2666.01|2672.25|2672.25|2689.24|2689.24|2663.12|2663.12|0
1417996800000|2014-12-08 00:00:00|2663.71|2663.71|2665.48|2665.48|2671.79|2671.79|2653.8|2653.8|0
1418083200000|2014-12-09 00:00:00|2643.41|2643.41|2653.85|2653.85|2672.38|2672.38|2640.06|2640.06|0
1418169600000|2014-12-10 00:00:00|2658.94|2658.94|2658.43|2658.43|2665.55|2665.55|2651.95|2651.95|0
1418256000000|2014-12-11 00:00:00|2653.93|2653.93|2655.69|2655.69|2668.61|2668.61|2651.73|2651.73|0
1418342400000|2014-12-12 00:00:00|2627.82|2627.82|2637.03|2637.03|2638.83|2638.83|2607.77|2607.77|0
1418601600000|2014-12-15 00:00:00|2629.59|2629.59|2598.79|2598.79|2651.74|2651.74|2595.43|2595.43|0
1418688000000|2014-12-16 00:00:00|2594.75|2594.75|2642.43|2642.43|2646.87|2646.87|2591.73|2591.73|0
1418774400000|2014-12-17 00:00:00|2620.18|2620.18|2638.36|2638.36|2639.26|2639.26|2605.98|2605.98|0
1418860800000|2014-12-18 00:00:00|2658.51|2658.51|2702.68|2702.68|2706.99|2706.99|2643.42|2643.42|0
1418947200000|2014-12-19 00:00:00|2708.86|2708.86|2739.86|2739.86|2743.39|2743.39|2701.49|2701.49|0
1419206400000|2014-12-22 00:00:00|2739.69|2739.69|2749.07|2749.07|2750.45|2750.45|2727.03|2727.03|0
1419292800000|2014-12-23 00:00:00|2753.66|2753.66|2777.02|2777.02|2777.65|2777.65|2752.57|2752.57|0
1419379200000|2014-12-24 00:00:00|2792.94|2792.94|2793.06|2793.06|2794.3|2794.3|2778.3|2778.3|0
1419811200000|2014-12-29 00:00:00|2781.04|2781.04|2854.04|2854.04|2880.68|2880.68|2781.04|2781.04|0
1419897600000|2014-12-30 00:00:00|2817.37|2817.37|2790.96|2790.96|2844.93|2844.93|2788.28|2788.28|0
1419984000000|2014-12-31 00:00:00|2812.21|2812.21|2830.15|2830.15|2830.15|2830.15|2801.93|2801.93|0
1420156800000|2015-01-02 00:00:00|2816.63|2816.63|2792.69|2792.69|2831.22|2831.22|2785.74|2785.74|0
1420416000000|2015-01-05 00:00:00|2792.41|2792.41|2726.7|2726.7|2820.23|2820.23|2726.7|2726.7|0
1420502400000|2015-01-06 00:00:00|2711.92|2711.92|2735.25|2735.25|2753.95|2753.95|2689.13|2689.13|0
1420588800000|2015-01-07 00:00:00|2731.51|2731.51|2755.61|2755.61|2767.86|2767.86|2727.37|2727.37|0
1420675200000|2015-01-08 00:00:00|2770.32|2770.32|2767.6|2767.6|2779.11|2779.11|2745.79|2745.79|0
1420761600000|2015-01-09 00:00:00|2769.5|2769.5|2768.94|2768.94|2779.77|2779.77|2753.62|2753.62|0
1421020800000|2015-01-12 00:00:00|2773.57|2773.57|2756.76|2756.76|2779.98|2779.98|2753.07|2753.07|0
1421107200000|2015-01-13 00:00:00|2766.44|2766.44|2779.01|2779.01|2780.46|2780.46|2756.59|2756.59|0
1421193600000|2015-01-14 00:00:00|2800.99|2800.99|2784.47|2784.47|2812.07|2812.07|2777.1|2777.1|0
1421280000000|2015-01-15 00:00:00|2788.4|2788.4|2757.22|2757.22|2800.38|2800.38|2735.46|2735.46|0
1421366400000|2015-01-16 00:00:00|2745.36|2745.36|2775.63|2775.63|2779.22|2779.22|2734.04|2734.04|0
1421625600000|2015-01-19 00:00:00|2777|2777|2780.14|2780.14|2789.98|2789.98|2763.55|2763.55|0
1421712000000|2015-01-20 00:00:00|2790.21|2790.21|2767.79|2767.79|2791.06|2791.06|2753.05|2753.05|0
1421798400000|2015-01-21 00:00:00|2774.86|2774.86|2780.04|2780.04|2786.1|2786.1|2761.66|2761.66|0
1421884800000|2015-01-22 00:00:00|2817.67|2817.67|2846.56|2846.56|2867.72|2867.72|2816.02|2816.02|0
1421971200000|2015-01-23 00:00:00|2864.95|2864.95|2839.36|2839.36|2870.62|2870.62|2824.04|2824.04|0
1422230400000|2015-01-26 00:00:00|2844.1|2844.1|2881.76|2881.76|2887.21|2887.21|2833.96|2833.96|0
1422316800000|2015-01-27 00:00:00|2842.32|2842.32|2821.78|2821.78|2859.22|2859.22|2783.69|2783.69|0
1422403200000|2015-01-28 00:00:00|2821.57|2821.57|2795.94|2795.94|2823.37|2823.37|2780.79|2780.79|0
1422489600000|2015-01-29 00:00:00|2770.36|2770.36|2774.59|2774.59|2782.54|2782.54|2758.77|2758.77|0
1422576000000|2015-01-30 00:00:00|2778.93|2778.93|2771.88|2771.88|2801.05|2801.05|2767.59|2767.59|0
1422835200000|2015-02-02 00:00:00|2753.92|2753.92|2765.72|2765.72|2772.57|2772.57|2737.48|2737.48|0
1422921600000|2015-02-03 00:00:00|2784.22|2784.22|2814.88|2814.88|2833.12|2833.12|2780.93|2780.93|0
1423008000000|2015-02-04 00:00:00|2816.67|2816.67|2794.14|2794.14|2821.24|2821.24|2785.54|2785.54|0
1423094400000|2015-02-05 00:00:00|2792.67|2792.67|2840.97|2840.97|2847.23|2847.23|2789.49|2789.49|0
1423180800000|2015-02-06 00:00:00|2837.68|2837.68|2865.94|2865.94|2928.38|2928.38|2829.45|2829.45|0
1423440000000|2015-02-09 00:00:00|2852.65|2852.65|2854.6|2854.6|2879.21|2879.21|2833.64|2833.64|0
1423526400000|2015-02-10 00:00:00|2806.35|2806.35|2772|2772|2807.45|2807.45|2762.35|2762.35|0
1423612800000|2015-02-11 00:00:00|2751.73|2751.73|2748.29|2748.29|2754.48|2754.48|2711.58|2711.58|0
1423699200000|2015-02-12 00:00:00|2735.06|2735.06|2815.12|2815.12|2816.84|2816.84|2735.06|2735.06|0
1423785600000|2015-02-13 00:00:00|2812.19|2812.19|2829.3|2829.3|2832.71|2832.71|2803.14|2803.14|0
1424044800000|2015-02-16 00:00:00|2836.66|2836.66|2825.52|2825.52|2849.77|2849.77|2822.21|2822.21|0
1424131200000|2015-02-17 00:00:00|2771.39|2771.39|2792.79|2792.79|2798.46|2798.46|2758.64|2758.64|0
1424217600000|2015-02-18 00:00:00|2805.62|2805.62|2791.78|2791.78|2807.06|2807.06|2740.01|2740.01|0
1424304000000|2015-02-19 00:00:00|2787.33|2787.33|2783.34|2783.34|2805.07|2805.07|2770.1|2770.1|0
1424390400000|2015-02-20 00:00:00|2776.74|2776.74|2778.36|2778.36|2781.25|2781.25|2762.26|2762.26|0
1424649600000|2015-02-23 00:00:00|2795.97|2795.97|2768.82|2768.82|2797.04|2797.04|2754.82|2754.82|0
1424736000000|2015-02-24 00:00:00|2769.47|2769.47|2812.56|2812.56|2813.3|2813.3|2763.13|2763.13|0
1424822400000|2015-02-25 00:00:00|2790.79|2790.79|2784.46|2784.46|2797.83|2797.83|2773.92|2773.92|0
1424908800000|2015-02-26 00:00:00|2777.26|2777.26|2779.05|2779.05|2787.24|2787.24|2770.02|2770.02|0
1424995200000|2015-02-27 00:00:00|2776.64|2776.64|2749.31|2749.31|2779.88|2779.88|2748.67|2748.67|0
1425254400000|2015-03-02 00:00:00|2756.66|2756.66|2761.18|2761.18|2783.21|2783.21|2747.82|2747.82|0
1425340800000|2015-03-03 00:00:00|2773.62|2773.62|2764.52|2764.52|2797.4|2797.4|2761.6|2761.6|0
1425427200000|2015-03-04 00:00:00|2749.75|2749.75|2784.95|2784.95|2793.42|2793.42|2749.02|2749.02|0
1425513600000|2015-03-05 00:00:00|2809.18|2809.18|2803.21|2803.21|2818.24|2818.24|2783.77|2783.77|0
1425600000000|2015-03-06 00:00:00|2798.22|2798.22|2796.05|2796.05|2808.19|2808.19|2790.9|2790.9|0
1425859200000|2015-03-09 00:00:00|2785.91|2785.91|2779.06|2779.06|2789.16|2789.16|2771.46|2771.46|0
1425945600000|2015-03-10 00:00:00|2777.82|2777.82|2767.89|2767.89|2789.67|2789.67|2762.29|2762.29|0
1426032000000|2015-03-11 00:00:00|2763.31|2763.31|2815.69|2815.69|2819.03|2819.03|2755.91|2755.91|0
1426118400000|2015-03-12 00:00:00|2841.94|2841.94|2787.5|2787.5|2858.77|2858.77|2782.44|2782.44|0
1426204800000|2015-03-13 00:00:00|2795.81|2795.81|2805.35|2805.35|2817.48|2817.48|2795.08|2795.08|0
1426464000000|2015-03-16 00:00:00|2820.29|2820.29|2822.27|2822.27|2829.5|2829.5|2800.95|2800.95|0
1426550400000|2015-03-17 00:00:00|2821.2|2821.2|2823.37|2823.37|2829.13|2829.13|2805.8|2805.8|0
1426636800000|2015-03-18 00:00:00|2825.45|2825.45|2901.63|2901.63|2904.27|2904.27|2808.99|2808.99|0
1426723200000|2015-03-19 00:00:00|2906.51|2906.51|2889.43|2889.43|2908.76|2908.76|2877.68|2877.68|0
1426809600000|2015-03-20 00:00:00|2893.61|2893.61|2902.03|2902.03|2906.17|2906.17|2876.01|2876.01|0
1427068800000|2015-03-23 00:00:00|2895.29|2895.29|2892.27|2892.27|2921.43|2921.43|2882.11|2882.11|0
1427155200000|2015-03-24 00:00:00|2895.61|2895.61|2889.21|2889.21|2915.29|2915.29|2880.76|2880.76|0
1427241600000|2015-03-25 00:00:00|2886.51|2886.51|2880.81|2880.81|2896.11|2896.11|2875.84|2875.84|0
1427328000000|2015-03-26 00:00:00|2845.95|2845.95|2852.14|2852.14|2864.99|2864.99|2839.61|2839.61|0
1427414400000|2015-03-27 00:00:00|2862.97|2862.97|2849.17|2849.17|2871.89|2871.89|2846.25|2846.25|0
1427670000000|2015-03-29 23:00:00|2863.43|2863.43|2847.81|2847.81|2871.39|2871.39|2836.3|2836.3|0
1427756400000|2015-03-30 23:00:00|2863.5|2863.5|2825.33|2825.33|2868.65|2868.65|2816.39|2816.39|0
1427842800000|2015-03-31 23:00:00|2818.49|2818.49|2817.99|2817.99|2842.53|2842.53|2808.82|2808.82|0
1427929200000|2015-04-01 23:00:00|2823.84|2823.84|2819.38|2819.38|2835.64|2835.64|2808.02|2808.02|0
1428361200000|2015-04-06 23:00:00|2873.45|2873.45|2862.73|2862.73|2885.28|2885.28|2849.9|2849.9|0
1428447600000|2015-04-07 23:00:00|2869.04|2869.04|2860.37|2860.37|2870.72|2870.72|2855.98|2855.98|0
1428534000000|2015-04-08 23:00:00|2844.54|2844.54|2861.34|2861.34|2862.64|2862.64|2843.12|2843.12|0
1428620400000|2015-04-09 23:00:00|2859.2|2859.2|2885.19|2885.19|2887.33|2887.33|2847.47|2847.47|0
1428879600000|2015-04-12 23:00:00|2877.05|2877.05|2882.1|2882.1|2883.72|2883.72|2862.04|2862.04|0
1428966000000|2015-04-13 23:00:00|2874.54|2874.54|2877.83|2877.83|2887.64|2887.64|2862.65|2862.65|0
1429052400000|2015-04-14 23:00:00|2891.57|2891.57|2886.62|2886.62|2893.38|2893.38|2878.28|2878.28|0
1429138800000|2015-04-15 23:00:00|2862.81|2862.81|2878.73|2878.73|2882.01|2882.01|2862.81|2862.81|0
1429225200000|2015-04-16 23:00:00|2861.43|2861.43|2861.61|2861.61|2883.15|2883.15|2854.55|2854.55|0
1429484400000|2015-04-19 23:00:00|2867.88|2867.88|2856.54|2856.54|2883.96|2883.96|2854|2854|0
1429570800000|2015-04-20 23:00:00|2865.23|2865.23|2886.41|2886.41|2889.98|2889.98|2843.18|2843.18|0
1429657200000|2015-04-21 23:00:00|2895.82|2895.82|2864.98|2864.98|2908.84|2908.84|2861.36|2861.36|0
1429743600000|2015-04-22 23:00:00|2864.5|2864.5|2867.53|2867.53|2881.68|2881.68|2863.27|2863.27|0
1429830000000|2015-04-23 23:00:00|2881.04|2881.04|2879.61|2879.61|2889.59|2889.59|2873.86|2873.86|0
1430089200000|2015-04-26 23:00:00|2868.07|2868.07|2879.1|2879.1|2894.78|2894.78|2862.62|2862.62|0
1430175600000|2015-04-27 23:00:00|2898.12|2898.12|2847.79|2847.79|2914.93|2914.93|2839.81|2839.81|0
1430262000000|2015-04-28 23:00:00|2856.98|2856.98|2854.41|2854.41|2870.33|2870.33|2844.2|2844.2|0
1430348400000|2015-04-29 23:00:00|2867.54|2867.54|2904.92|2904.92|2926.08|2926.08|2857.36|2857.36|0
1430434800000|2015-04-30 23:00:00|2900.86|2900.86|2917.91|2917.91|2919.16|2919.16|2857.19|2857.19|0
1430780400000|2015-05-04 23:00:00|2927.56|2927.56|2913.97|2913.97|2935.45|2935.45|2906.48|2906.48|0
1430866800000|2015-05-05 23:00:00|2906.56|2906.56|2938.93|2938.93|2941.97|2941.97|2903.58|2903.58|0
1430953200000|2015-05-06 23:00:00|2910.79|2910.79|2924.82|2924.82|2928.35|2928.35|2883.14|2883.14|0
1431039600000|2015-05-07 23:00:00|2981.27|2981.27|2957.07|2957.07|2991.64|2991.64|2934.99|2934.99|0
1431298800000|2015-05-10 23:00:00|2967.98|2967.98|3019.64|3019.64|3040.34|3040.34|2963.11|2963.11|0
1431385200000|2015-05-11 23:00:00|3005.54|3005.54|2959.78|2959.78|3006.43|3006.43|2958.46|2958.46|0
1431471600000|2015-05-12 23:00:00|2968.72|2968.72|2982.3|2982.3|2985.7|2985.7|2964.1|2964.1|0
1431558000000|2015-05-13 23:00:00|2978.57|2978.57|2997.16|2997.16|2999.76|2999.76|2973.85|2973.85|0
1431644400000|2015-05-14 23:00:00|3004.07|3004.07|3003.08|3003.08|3020.23|3020.23|2985.78|2985.78|0
1431903600000|2015-05-17 23:00:00|3022.31|3022.31|3048.87|3048.87|3055.28|3055.28|3020.69|3020.69|0
1431990000000|2015-05-18 23:00:00|3052.86|3052.86|3079.72|3079.72|3081.34|3081.34|3050.26|3050.26|0
1432076400000|2015-05-19 23:00:00|3071.99|3071.99|3069.5|3069.5|3083.01|3083.01|3063.41|3063.41|0
1432162800000|2015-05-20 23:00:00|3053.47|3053.47|3064.82|3064.82|3073.19|3073.19|3037.84|3037.84|0
1432249200000|2015-05-21 23:00:00|3069.69|3069.69|3082.47|3082.47|3098.91|3098.91|3056.68|3056.68|0
1432594800000|2015-05-25 23:00:00|3118.69|3118.69|3123.6|3123.6|3137.05|3137.05|3104.35|3104.35|0
1432681200000|2015-05-26 23:00:00|3125.5|3125.5|3131.9|3131.9|3151.41|3151.41|3117.79|3117.79|0
1432767600000|2015-05-27 23:00:00|3115.67|3115.67|3119.23|3119.23|3146.29|3146.29|3114.68|3114.68|0
1432854000000|2015-05-28 23:00:00|3120.27|3120.27|3104.83|3104.83|3126.81|3126.81|3098.89|3098.89|0
1433113200000|2015-05-31 23:00:00|3114.72|3114.72|3117.18|3117.18|3122.09|3122.09|3102.89|3102.89|0
1433199600000|2015-06-01 23:00:00|3124.01|3124.01|3115.44|3115.44|3126.23|3126.23|3106.36|3106.36|0
1433286000000|2015-06-02 23:00:00|3129.88|3129.88|3127.86|3127.86|3141.18|3141.18|3118.69|3118.69|0
1433372400000|2015-06-03 23:00:00|3112.57|3112.57|3016.13|3016.13|3119.68|3119.68|3016.13|3016.13|0
1433458800000|2015-06-04 23:00:00|2994.72|2994.72|3000.82|3000.82|3013.02|3013.02|2980.75|2980.75|0
1433718000000|2015-06-07 23:00:00|3001.69|3001.69|3014.89|3014.89|3025.15|3025.15|2997.09|2997.09|0
1433804400000|2015-06-08 23:00:00|3013.28|3013.28|3067.41|3067.41|3069.9|3069.9|3012.56|3012.56|0
1433890800000|2015-06-09 23:00:00|3071.34|3071.34|3104.42|3104.42|3108.52|3108.52|3065.96|3065.96|0
1433977200000|2015-06-10 23:00:00|3052.56|3052.56|3026.86|3026.86|3052.56|3052.56|3012.51|3012.51|0
1434063600000|2015-06-11 23:00:00|3040.18|3040.18|3054.59|3054.59|3068.03|3068.03|3034.15|3034.15|0
1434322800000|2015-06-14 23:00:00|3032.09|3032.09|3037.04|3037.04|3049.49|3049.49|3027.7|3027.7|0
1434409200000|2015-06-15 23:00:00|2999.26|2999.26|3029.8|3029.8|3035.88|3035.88|2973.47|2973.47|0
1434495600000|2015-06-16 23:00:00|3039.49|3039.49|3033.85|3033.85|3040.97|3040.97|3020.3|3020.3|0
1434582000000|2015-06-17 23:00:00|3030.53|3030.53|3037.61|3037.61|3053.77|3053.77|3023.77|3023.77|0
1434668400000|2015-06-18 23:00:00|3050.62|3050.62|3024.02|3024.02|3057.15|3057.15|3020.76|3020.76|0
1434927600000|2015-06-21 23:00:00|3064.07|3064.07|3065.39|3065.39|3073.16|3073.16|3037.11|3037.11|0
1435014000000|2015-06-22 23:00:00|3084.07|3084.07|3075.73|3075.73|3090.05|3090.05|3071.1|3071.1|0
1435100400000|2015-06-23 23:00:00|3080.92|3080.92|3130.36|3130.36|3136.3|3136.3|3074.26|3074.26|0
1435186800000|2015-06-24 23:00:00|3112.33|3112.33|3125.79|3125.79|3146.94|3146.94|3112.33|3112.33|0
1435273200000|2015-06-25 23:00:00|3129.85|3129.85|3115.36|3115.36|3132.31|3132.31|3096.71|3096.71|0
1435532400000|2015-06-28 23:00:00|3040.28|3040.28|3086.47|3086.47|3097.84|3097.84|3040.07|3040.07|0
1435618800000|2015-06-29 23:00:00|3071.51|3071.51|3068.25|3068.25|3088.37|3088.37|3062.89|3062.89|0
1435705200000|2015-06-30 23:00:00|3076.55|3076.55|3090.37|3090.37|3104.43|3104.43|3072.53|3072.53|0
1435791600000|2015-07-01 23:00:00|3049.86|3049.86|3035.25|3035.25|3057.64|3057.64|3027.33|3027.33|0
1435878000000|2015-07-02 23:00:00|3035.7|3035.7|3028.76|3028.76|3039.67|3039.67|3022.32|3022.32|0
1436137200000|2015-07-05 23:00:00|3031.13|3031.13|3045.39|3045.39|3062.83|3062.83|3027.35|3027.35|0
1436223600000|2015-07-06 23:00:00|3053.49|3053.49|3014.49|3014.49|3055.53|3055.53|3012.54|3012.54|0
1436310000000|2015-07-07 23:00:00|3026.3|3026.3|3017.23|3017.23|3039.84|3039.84|3002.94|3002.94|0
1436396400000|2015-07-08 23:00:00|3029.86|3029.86|3018.69|3018.69|3049.84|3049.84|3018.48|3018.48|0
1436482800000|2015-07-09 23:00:00|3051.21|3051.21|3051.74|3051.74|3056.56|3056.56|3028.72|3028.72|0
1436742000000|2015-07-12 23:00:00|3061.15|3061.15|3056.83|3056.83|3073.93|3073.93|3035.99|3035.99|0
1436828400000|2015-07-13 23:00:00|3069.99|3069.99|3059.92|3059.92|3075.43|3075.43|3048.36|3048.36|0
1436914800000|2015-07-14 23:00:00|3057.97|3057.97|3058.27|3058.27|3065.21|3065.21|3044.02|3044.02|0
1437001200000|2015-07-15 23:00:00|3078.23|3078.23|3091.68|3091.68|3095.48|3095.48|3067.7|3067.7|0
1437087600000|2015-07-16 23:00:00|3094.51|3094.51|3025.32|3025.32|3098.4|3098.4|2996|2996|0
1437346800000|2015-07-19 23:00:00|3029.08|3029.08|3044.05|3044.05|3052.56|3052.56|3007.34|3007.34|0
1437433200000|2015-07-20 23:00:00|3040.08|3040.08|3029.89|3029.89|3042.91|3042.91|3022.74|3022.74|0
1437519600000|2015-07-21 23:00:00|3019.44|3019.44|3027.08|3027.08|3037.79|3037.79|3014.6|3014.6|0
1437606000000|2015-07-22 23:00:00|3026.81|3026.81|3034.27|3034.27|3037.36|3037.36|3019.32|3019.32|0
1437692400000|2015-07-23 23:00:00|3031.66|3031.66|3002.53|3002.53|3044.13|3044.13|3002.18|3002.18|0
1437951600000|2015-07-26 23:00:00|2996.99|2996.99|2969.46|2969.46|3011.1|3011.1|2968.24|2968.24|0
1438038000000|2015-07-27 23:00:00|2920.61|2920.61|2906.5|2906.5|2932.67|2932.67|2905.22|2905.22|0
1438124400000|2015-07-28 23:00:00|2914.34|2914.34|2924|2924|2936.09|2936.09|2906.66|2906.66|0
1438210800000|2015-07-29 23:00:00|2943.35|2943.35|2919.57|2919.57|2943.35|2943.35|2901.63|2901.63|0
1438297200000|2015-07-30 23:00:00|2928.31|2928.31|2978.53|2978.53|2978.53|2978.53|2928.09|2928.09|0
1438556400000|2015-08-02 23:00:00|2966.19|2966.19|2950.48|2950.48|2977.06|2977.06|2945.83|2945.83|0
1438642800000|2015-08-03 23:00:00|2953.17|2953.17|2959.73|2959.73|2974.71|2974.71|2946.91|2946.91|0
1438729200000|2015-08-04 23:00:00|2966.76|2966.76|2987.76|2987.76|2992.02|2992.02|2936.74|2936.74|0
1438815600000|2015-08-05 23:00:00|2990.27|2990.27|2988.48|2988.48|2997.98|2997.98|2981.27|2981.27|0
1438902000000|2015-08-06 23:00:00|2987|2987|2990.02|2990.02|2996.02|2996.02|2977.87|2977.87|0
1439161200000|2015-08-09 23:00:00|2985.59|2985.59|2990.39|2990.39|2994.28|2994.28|2959.6|2959.6|0
1439247600000|2015-08-10 23:00:00|3001.35|3001.35|2995.06|2995.06|3009.67|3009.67|2993.49|2993.49|0
1439334000000|2015-08-11 23:00:00|2968.9|2968.9|2935.36|2935.36|2978.92|2978.92|2930.07|2930.07|0
1439420400000|2015-08-12 23:00:00|2957.62|2957.62|2925.12|2925.12|2959.93|2959.93|2906.54|2906.54|0
1439506800000|2015-08-13 23:00:00|2929.56|2929.56|2908.96|2908.96|2938.79|2938.79|2907.36|2907.36|0
1439766000000|2015-08-16 23:00:00|2911.58|2911.58|2868.48|2868.48|2916.73|2916.73|2865.88|2865.88|0
1439852400000|2015-08-17 23:00:00|2860.68|2860.68|2845.51|2845.51|2871.83|2871.83|2839.83|2839.83|0
1439938800000|2015-08-18 23:00:00|2824.93|2824.93|2793.05|2793.05|2827.71|2827.71|2790|2790|0
1440025200000|2015-08-19 23:00:00|2760.7|2760.7|2789.35|2789.35|2801.13|2801.13|2760.05|2760.05|0
1440111600000|2015-08-20 23:00:00|2757.31|2757.31|2798.55|2798.55|2803.75|2803.75|2756.36|2756.36|0
1440370800000|2015-08-23 23:00:00|2718.07|2718.07|2685.84|2685.84|2736.38|2736.38|2669.64|2669.64|0
1440457200000|2015-08-24 23:00:00|2699.3|2699.3|2701.91|2701.91|2723.1|2723.1|2689.21|2689.21|0
1440543600000|2015-08-25 23:00:00|2658.53|2658.53|2708.06|2708.06|2719.46|2719.46|2657.68|2657.68|0
1440630000000|2015-08-26 23:00:00|2736.53|2736.53|2756.18|2756.18|2762.18|2762.18|2730.11|2730.11|0
1440716400000|2015-08-27 23:00:00|2754.78|2754.78|2740.54|2740.54|2756.29|2756.29|2733.04|2733.04|0
1441062000000|2015-08-31 23:00:00|2725.8|2725.8|2694.35|2694.35|2729.04|2729.04|2687.14|2687.14|0
1441148400000|2015-09-01 23:00:00|2701.3|2701.3|2729.15|2729.15|2733.75|2733.75|2686.57|2686.57|0
1441234800000|2015-09-02 23:00:00|2754.98|2754.98|2764.63|2764.63|2767.99|2767.99|2746.94|2746.94|0
1441321200000|2015-09-03 23:00:00|2746.66|2746.66|2763.35|2763.35|2769.64|2769.64|2735.3|2735.3|0
1441580400000|2015-09-06 23:00:00|2773.01|2773.01|2756.26|2756.26|2781.1|2781.1|2752.4|2752.4|0
1441666800000|2015-09-07 23:00:00|2789.15|2789.15|2788.22|2788.22|2803.94|2803.94|2781.22|2781.22|0
1441753200000|2015-09-08 23:00:00|2818.42|2818.42|2798.88|2798.88|2828.69|2828.69|2796.93|2796.93|0
1441839600000|2015-09-09 23:00:00|2783.94|2783.94|2798.26|2798.26|2815.99|2815.99|2782.79|2782.79|0
1441926000000|2015-09-10 23:00:00|2806.19|2806.19|2802.39|2802.39|2810.55|2810.55|2781.91|2781.91|0
1442185200000|2015-09-13 23:00:00|2804.9|2804.9|2775.82|2775.82|2816.54|2816.54|2773.02|2773.02|0
1442271600000|2015-09-14 23:00:00|2777.25|2777.25|2771.61|2771.61|2783.89|2783.89|2765.93|2765.93|0
1442358000000|2015-09-15 23:00:00|2786.26|2786.26|2758.91|2758.91|2790.86|2790.86|2755.85|2755.85|0
1442444400000|2015-09-16 23:00:00|2740.1|2740.1|2739.75|2739.75|2744.89|2744.89|2727.08|2727.08|0
1442530800000|2015-09-17 23:00:00|2730.24|2730.24|2704.89|2704.89|2737.53|2737.53|2702.67|2702.67|0
1442790000000|2015-09-20 23:00:00|2700.96|2700.96|2706.45|2706.45|2722.59|2722.59|2693.6|2693.6|0
1442876400000|2015-09-21 23:00:00|2697.7|2697.7|2668.73|2668.73|2702.91|2702.91|2668.73|2668.73|0
1442962800000|2015-09-22 23:00:00|2629.19|2629.19|2672.2|2672.2|2689.34|2689.34|2628.96|2628.96|0
1443049200000|2015-09-23 23:00:00|2674.04|2674.04|2635.48|2635.48|2674.42|2674.42|2632.69|2632.69|0
1443135600000|2015-09-24 23:00:00|2663.97|2663.97|2673.02|2673.02|2678.27|2678.27|2652.23|2652.23|0
1443394800000|2015-09-27 23:00:00|2671.61|2671.61|2650.81|2650.81|2678.78|2678.78|2646.78|2646.78|0
1443481200000|2015-09-28 23:00:00|2627.51|2627.51|2626.13|2626.13|2649.51|2649.51|2614.48|2614.48|0
1443567600000|2015-09-29 23:00:00|2642|2642|2629.09|2629.09|2650.1|2650.1|2614.93|2614.93|0
1443654000000|2015-09-30 23:00:00|2633.38|2633.38|2617.4|2617.4|2653.69|2653.69|2616.94|2616.94|0
1443740400000|2015-10-01 23:00:00|2621.48|2621.48|2638.47|2638.47|2640.34|2640.34|2613.7|2613.7|0
1443999600000|2015-10-04 23:00:00|2662.13|2662.13|2652.11|2652.11|2670.38|2670.38|2646.94|2646.94|0
1444086000000|2015-10-05 23:00:00|2654.8|2654.8|2658.89|2658.89|2689.89|2689.89|2649.99|2649.99|0
1444172400000|2015-10-06 23:00:00|2663.65|2663.65|2634.21|2634.21|2666.78|2666.78|2625|2625|0
1444258800000|2015-10-07 23:00:00|2638.18|2638.18|2674.34|2674.34|2675.42|2675.42|2632.99|2632.99|0
1444345200000|2015-10-08 23:00:00|2692.39|2692.39|2724.08|2724.08|2727.05|2727.05|2692.39|2692.39|0
1444604400000|2015-10-11 23:00:00|2700.42|2700.42|2702.68|2702.68|2740.74|2740.74|2692.95|2692.95|0
1444690800000|2015-10-12 23:00:00|2626.57|2626.57|2617.04|2617.04|2634.66|2634.66|2594.42|2594.42|0
1444777200000|2015-10-13 23:00:00|2583.05|2583.05|2613.68|2613.68|2617.77|2617.77|2572.29|2572.29|0
1444863600000|2015-10-14 23:00:00|2609.64|2609.64|2639.63|2639.63|2642.73|2642.73|2606.37|2606.37|0
1444950000000|2015-10-15 23:00:00|2649.77|2649.77|2620.74|2620.74|2662.12|2662.12|2616.93|2616.93|0
1445209200000|2015-10-18 23:00:00|2624.7|2624.7|2576.32|2576.32|2637.06|2637.06|2566.26|2566.26|0
1445295600000|2015-10-19 23:00:00|2575.74|2575.74|2603.03|2603.03|2613.96|2613.96|2573.39|2573.39|0
1445382000000|2015-10-20 23:00:00|2610.74|2610.74|2656.15|2656.15|2658.42|2658.42|2605.89|2605.89|0
1445468400000|2015-10-21 23:00:00|2659.65|2659.65|2655.6|2655.6|2664.6|2664.6|2643.42|2643.42|0
1445554800000|2015-10-22 23:00:00|2674.72|2674.72|2712.82|2712.82|2712.82|2712.82|2656.03|2656.03|0
1445817600000|2015-10-26 00:00:00|2705.39|2705.39|2705.77|2705.77|2723.68|2723.68|2702.41|2702.41|0
1445904000000|2015-10-27 00:00:00|2693.58|2693.58|2667.96|2667.96|2693.94|2693.94|2661.86|2661.86|0
1445990400000|2015-10-28 00:00:00|2659.75|2659.75|2670.98|2670.98|2673.46|2673.46|2653.78|2653.78|0
1446076800000|2015-10-29 00:00:00|2661.04|2661.04|2646.91|2646.91|2661.4|2661.4|2643.29|2643.29|0
1446163200000|2015-10-30 00:00:00|2664.41|2664.41|2619.18|2619.18|2668.21|2668.21|2617.33|2617.33|0
1446422400000|2015-11-02 00:00:00|2612.41|2612.41|2636.69|2636.69|2638.43|2638.43|2611.27|2611.27|0
1446508800000|2015-11-03 00:00:00|2626.32|2626.32|2596.39|2596.39|2643.26|2643.26|2594.63|2594.63|0
1446595200000|2015-11-04 00:00:00|2611.94|2611.94|2587.19|2587.19|2625.19|2625.19|2584.34|2584.34|0
1446681600000|2015-11-05 00:00:00|2575.05|2575.05|2584.23|2584.23|2588.43|2588.43|2569.66|2569.66|0
1446768000000|2015-11-06 00:00:00|2589.11|2589.11|2614.64|2614.64|2632.81|2632.81|2586.84|2586.84|0
1447027200000|2015-11-09 00:00:00|2623.21|2623.21|2613.21|2613.21|2638.25|2638.25|2611.43|2611.43|0
1447113600000|2015-11-10 00:00:00|2623.19|2623.19|2607.4|2607.4|2624.85|2624.85|2606.2|2606.2|0
1447200000000|2015-11-11 00:00:00|2615.57|2615.57|2612.93|2612.93|2631.34|2631.34|2601.74|2601.74|0
1447286400000|2015-11-12 00:00:00|2593.4|2593.4|2588.81|2588.81|2615.76|2615.76|2585.24|2585.24|0
1447372800000|2015-11-13 00:00:00|2584.39|2584.39|2583.22|2583.22|2597.33|2597.33|2565.22|2565.22|0
1447632000000|2015-11-16 00:00:00|2568.48|2568.48|2579.83|2579.83|2583.75|2583.75|2554.38|2554.38|0
1447718400000|2015-11-17 00:00:00|2614.43|2614.43|2628.62|2628.62|2645.9|2645.9|2612.01|2612.01|0
1447804800000|2015-11-18 00:00:00|2640.95|2640.95|2666.27|2666.27|2668.02|2668.02|2640.95|2640.95|0
1447891200000|2015-11-19 00:00:00|2737.1|2737.1|2743.38|2743.38|2776.45|2776.45|2717.91|2717.91|0
1447977600000|2015-11-20 00:00:00|2738.24|2738.24|2772.14|2772.14|2778.31|2778.31|2737.53|2737.53|0
1448236800000|2015-11-23 00:00:00|2770.31|2770.31|2789.28|2789.28|2807.87|2807.87|2769.38|2769.38|0
1448323200000|2015-11-24 00:00:00|2761.64|2761.64|2711.17|2711.17|2762.37|2762.37|2689.45|2689.45|0
1448409600000|2015-11-25 00:00:00|2696.05|2696.05|2663.39|2663.39|2704.69|2704.69|2658.82|2658.82|0
1448496000000|2015-11-26 00:00:00|2668.95|2668.95|2710.58|2710.58|2726.54|2726.54|2668.95|2668.95|0
1448582400000|2015-11-27 00:00:00|2715.25|2715.25|2720.31|2720.31|2724|2724|2705.54|2705.54|0
1448841600000|2015-11-30 00:00:00|2712.18|2712.18|2743.76|2743.76|2751.23|2751.23|2696.21|2696.21|0
1448928000000|2015-12-01 00:00:00|2732.85|2732.85|2732.56|2732.56|2750.89|2750.89|2726.09|2726.09|0
1449014400000|2015-12-02 00:00:00|2734.91|2734.91|2727.4|2727.4|2736.36|2736.36|2719.03|2719.03|0
1449100800000|2015-12-03 00:00:00|2698.42|2698.42|2632.44|2632.44|2705.61|2705.61|2630.42|2630.42|0
1449187200000|2015-12-04 00:00:00|2624.78|2624.78|2623.47|2623.47|2643.29|2643.29|2618.8|2618.8|0
1449446400000|2015-12-07 00:00:00|2642.73|2642.73|2624.83|2624.83|2648.14|2648.14|2622.61|2622.61|0
1449532800000|2015-12-08 00:00:00|2625.08|2625.08|2585.07|2585.07|2625.08|2625.08|2561.2|2561.2|0
1449619200000|2015-12-09 00:00:00|2587.66|2587.66|2599.41|2599.41|2613.6|2613.6|2587.3|2587.3|0
1449705600000|2015-12-10 00:00:00|2594.05|2594.05|2580.69|2580.69|2604.5|2604.5|2565.23|2565.23|0
1449792000000|2015-12-11 00:00:00|2578.23|2578.23|2537.31|2537.31|2578.23|2578.23|2534.69|2534.69|0
1450051200000|2015-12-14 00:00:00|2540.45|2540.45|2503.11|2503.11|2550.04|2550.04|2500.83|2500.83|0
1450137600000|2015-12-15 00:00:00|2522.27|2522.27|2536.88|2536.88|2540.61|2540.61|2517.23|2517.23|0
1450224000000|2015-12-16 00:00:00|2535.24|2535.24|2551.02|2551.02|2558.27|2558.27|2530.61|2530.61|0
1450310400000|2015-12-17 00:00:00|2569.88|2569.88|2571.77|2571.77|2577.56|2577.56|2554.97|2554.97|0
1450396800000|2015-12-18 00:00:00|2564.76|2564.76|2555.28|2555.28|2570.43|2570.43|2549.01|2549.01|0
1450656000000|2015-12-21 00:00:00|2552.96|2552.96|2568.86|2568.86|2581.94|2581.94|2550.8|2550.8|0
1450742400000|2015-12-22 00:00:00|2569.71|2569.71|2573.17|2573.17|2582.94|2582.94|2556.55|2556.55|0
1450828800000|2015-12-23 00:00:00|2598.09|2598.09|2612.91|2612.91|2613.82|2613.82|2591.92|2591.92|0
1450915200000|2015-12-24 00:00:00|2618.07|2618.07|2609.19|2609.19|2619.46|2619.46|2602.28|2602.28|0
1451347200000|2015-12-29 00:00:00|2617.28|2617.28|2628.29|2628.29|2640.91|2640.91|2616.14|2616.14|0
1451433600000|2015-12-30 00:00:00|2629.04|2629.04|2614.65|2614.65|2629.76|2629.76|2597.21|2597.21|0
1451520000000|2015-12-31 00:00:00|2610.32|2610.32|2599.07|2599.07|2612.79|2612.79|2582.62|2582.62|0
1451865600000|2016-01-04 00:00:00|2555.24|2555.24|2524.31|2524.31|2561.39|2561.39|2520.5|2520.5|0
1451952000000|2016-01-05 00:00:00|2580.23|2580.23|2534.29|2534.29|2583.78|2583.78|2534.29|2534.29|0
1452038400000|2016-01-06 00:00:00|2559.59|2559.59|2538.21|2538.21|2565.35|2565.35|2536.69|2536.69|0
1452124800000|2016-01-07 00:00:00|2503.35|2503.35|2499.13|2499.13|2503.35|2503.35|2467.51|2467.51|0
1452211200000|2016-01-08 00:00:00|2505.07|2505.07|2530.58|2530.58|2546.07|2546.07|2503.42|2503.42|0
1452470400000|2016-01-11 00:00:00|2518.89|2518.89|2516.09|2516.09|2541.18|2541.18|2497.23|2497.23|0
1452556800000|2016-01-12 00:00:00|2521.84|2521.84|2544.57|2544.57|2558.09|2558.09|2516.02|2516.02|0
1452643200000|2016-01-13 00:00:00|2559.43|2559.43|2507.27|2507.27|2577.19|2577.19|2499.65|2499.65|0
1452729600000|2016-01-14 00:00:00|2474.84|2474.84|2475|2475|2487.1|2487.1|2445.89|2445.89|0
1452816000000|2016-01-15 00:00:00|2473.26|2473.26|2430.58|2430.58|2474.5|2474.5|2425.88|2425.88|0
1453075200000|2016-01-18 00:00:00|2451.72|2451.72|2411.8|2411.8|2462.95|2462.95|2408.49|2408.49|0
1453161600000|2016-01-19 00:00:00|2446.2|2446.2|2435.82|2435.82|2454.94|2454.94|2423.67|2423.67|0
1453248000000|2016-01-20 00:00:00|2407.56|2407.56|2337.4|2337.4|2409.36|2409.36|2335.05|2335.05|0
1453334400000|2016-01-21 00:00:00|2395.03|2395.03|2418.85|2418.85|2429.72|2429.72|2389.33|2389.33|0
1453420800000|2016-01-22 00:00:00|2448.76|2448.76|2483.8|2483.8|2484.6|2484.6|2448.04|2448.04|0
1453680000000|2016-01-25 00:00:00|2482.26|2482.26|2475.7|2475.7|2498.39|2498.39|2468.59|2468.59|0
1453766400000|2016-01-26 00:00:00|2456.08|2456.08|2506.09|2506.09|2510.98|2510.98|2444.45|2444.45|0
1453852800000|2016-01-27 00:00:00|2505.46|2505.46|2517.11|2517.11|2517.19|2517.19|2478.48|2478.48|0
1453939200000|2016-01-28 00:00:00|2527.09|2527.09|2476.93|2476.93|2534.4|2534.4|2470.15|2470.15|0
1454025600000|2016-01-29 00:00:00|2495.95|2495.95|2522.76|2522.76|2525.9|2525.9|2484.42|2484.42|0
1454284800000|2016-02-01 00:00:00|2536.15|2536.15|2525.38|2525.38|2538.54|2538.54|2504.6|2504.6|0
1454371200000|2016-02-02 00:00:00|2521.61|2521.61|2500.51|2500.51|2526.66|2526.66|2490.92|2490.92|0
1454457600000|2016-02-03 00:00:00|2488.31|2488.31|2456.85|2456.85|2513.45|2513.45|2439.5|2439.5|0
1454544000000|2016-02-04 00:00:00|2473.02|2473.02|2494.79|2494.79|2501.76|2501.76|2452.29|2452.29|0
1454630400000|2016-02-05 00:00:00|2498.33|2498.33|2446.43|2446.43|2498.33|2498.33|2442.22|2442.22|0
1454889600000|2016-02-08 00:00:00|2447.2|2447.2|2388.29|2388.29|2451.78|2451.78|2379.3|2379.3|0
1454976000000|2016-02-09 00:00:00|2408.1|2408.1|2375.15|2375.15|2417.79|2417.79|2347.64|2347.64|0
1455062400000|2016-02-10 00:00:00|2344.45|2344.45|2363.88|2363.88|2386.8|2386.8|2327.28|2327.28|0
1455148800000|2016-02-11 00:00:00|2329.54|2329.54|2307.76|2307.76|2339.58|2339.58|2302.75|2302.75|0
1455235200000|2016-02-12 00:00:00|2332.76|2332.76|2397.6|2397.6|2398.42|2398.42|2323.35|2323.35|0
1455494400000|2016-02-15 00:00:00|2431.67|2431.67|2448.78|2448.78|2451.54|2451.54|2423.07|2423.07|0
1455580800000|2016-02-16 00:00:00|2464.96|2464.96|2463.49|2463.49|2477.57|2477.57|2432.17|2432.17|0
1455667200000|2016-02-17 00:00:00|2490.4|2490.4|2523.34|2523.34|2530.17|2530.17|2488.39|2488.39|0
1455753600000|2016-02-18 00:00:00|2529.29|2529.29|2508.29|2508.29|2530.12|2530.12|2502.01|2502.01|0
1455840000000|2016-02-19 00:00:00|2518.91|2518.91|2478.59|2478.59|2530.92|2530.92|2475.58|2475.58|0
1456099200000|2016-02-22 00:00:00|2521.85|2521.85|2512.59|2512.59|2528.09|2528.09|2507.54|2507.54|0
1456185600000|2016-02-23 00:00:00|2498.63|2498.63|2512.41|2512.41|2530.73|2530.73|2498.63|2498.63|0
1456272000000|2016-02-24 00:00:00|2503.43|2503.43|2489.98|2489.98|2503.43|2503.43|2481.96|2481.96|0
1456358400000|2016-02-25 00:00:00|2532.92|2532.92|2554.5|2554.5|2562.97|2562.97|2525.55|2525.55|0
1456444800000|2016-02-26 00:00:00|2581.32|2581.32|2602.2|2602.2|2605.02|2605.02|2575.84|2575.84|0
1456704000000|2016-02-29 00:00:00|2582.76|2582.76|2617.25|2617.25|2625.42|2625.42|2578.43|2578.43|0
1456790400000|2016-03-01 00:00:00|2634.1|2634.1|2640.82|2640.82|2665.56|2665.56|2629.52|2629.52|0
1456876800000|2016-03-02 00:00:00|2659.31|2659.31|2619.99|2619.99|2667.05|2667.05|2615.62|2615.62|0
1456963200000|2016-03-03 00:00:00|2640.23|2640.23|2630.63|2630.63|2662.39|2662.39|2627.22|2627.22|0
1457049600000|2016-03-04 00:00:00|2677.9|2677.9|2697.39|2697.39|2702.71|2702.71|2669.25|2669.25|0
1457308800000|2016-03-07 00:00:00|2684.34|2684.34|2664.24|2664.24|2700.2|2700.2|2659.59|2659.59|0
1457395200000|2016-03-08 00:00:00|2650.82|2650.82|2611.85|2611.85|2660.59|2660.59|2601.12|2601.12|0
1457481600000|2016-03-09 00:00:00|2617.49|2617.49|2616.03|2616.03|2632.43|2632.43|2607.43|2607.43|0
1457568000000|2016-03-10 00:00:00|2619.61|2619.61|2573.08|2573.08|2636.17|2636.17|2565.29|2565.29|0
1457654400000|2016-03-11 00:00:00|2600.03|2600.03|2612.69|2612.69|2615.21|2615.21|2587.47|2587.47|0
1457913600000|2016-03-14 00:00:00|2640.72|2640.72|2621.57|2621.57|2654.26|2654.26|2610.58|2610.58|0
1458000000000|2016-03-15 00:00:00|2606.36|2606.36|2627.66|2627.66|2630.36|2630.36|2605.13|2605.13|0
1458086400000|2016-03-16 00:00:00|2637.9|2637.9|2640.17|2640.17|2647.97|2647.97|2619.62|2619.62|0
1458172800000|2016-03-17 00:00:00|2667.61|2667.61|2708.07|2708.07|2720|2720|2647.86|2647.86|0
1458259200000|2016-03-18 00:00:00|2721.58|2721.58|2766.14|2766.14|2777.27|2777.27|2720.04|2720.04|0
1458518400000|2016-03-21 00:00:00|2764.23|2764.23|2754.75|2754.75|2775.88|2775.88|2749.34|2749.34|0
1458604800000|2016-03-22 00:00:00|2746.55|2746.55|2751.39|2751.39|2752.11|2752.11|2721.87|2721.87|0
1458691200000|2016-03-23 00:00:00|2762.07|2762.07|2753.83|2753.83|2781.58|2781.58|2749.81|2749.81|0
1458777600000|2016-03-24 00:00:00|2732.61|2732.61|2743.94|2743.94|2749.54|2749.54|2719.62|2719.62|0
1459206000000|2016-03-28 23:00:00|2756.62|2756.62|2743.2|2743.2|2764.7|2764.7|2709.79|2709.79|0
1459292400000|2016-03-29 23:00:00|2770.44|2770.44|2800.52|2800.52|2809.13|2809.13|2767.07|2767.07|0
1459378800000|2016-03-30 23:00:00|2789.09|2789.09|2780.3|2780.3|2800.25|2800.25|2768.94|2768.94|0
1459465200000|2016-03-31 23:00:00|2732.57|2732.57|2732.27|2732.27|2742.26|2742.26|2689.85|2689.85|0
1459724400000|2016-04-03 23:00:00|2730.64|2730.64|2732.47|2732.47|2755.31|2755.31|2727.2|2727.2|0
1459810800000|2016-04-04 23:00:00|2730.96|2730.96|2707.78|2707.78|2733.84|2733.84|2696.76|2696.76|0
1459897200000|2016-04-05 23:00:00|2703.1|2703.1|2757.56|2757.56|2757.56|2757.56|2702.01|2702.01|0
1459983600000|2016-04-06 23:00:00|2734|2734|2698.24|2698.24|2738.26|2738.26|2694.23|2694.23|0
1460070000000|2016-04-07 23:00:00|2710.17|2710.17|2735.2|2735.2|2750.89|2750.89|2702.67|2702.67|0
1460329200000|2016-04-10 23:00:00|2720.82|2720.82|2727.82|2727.82|2736.36|2736.36|2717.79|2717.79|0
1460415600000|2016-04-11 23:00:00|2724.77|2724.77|2736.88|2736.88|2742.8|2742.8|2715.97|2715.97|0
1460502000000|2016-04-12 23:00:00|2763.84|2763.84|2799.31|2799.31|2799.31|2799.31|2763.84|2763.84|0
1460588400000|2016-04-13 23:00:00|2807.14|2807.14|2806.51|2806.51|2812.8|2812.8|2794.4|2794.4|0
1460674800000|2016-04-14 23:00:00|2805.86|2805.86|2787.37|2787.37|2807.05|2807.05|2772.14|2772.14|0
1460934000000|2016-04-17 23:00:00|2784.94|2784.94|2796.32|2796.32|2804.62|2804.62|2779.49|2779.49|0
1461020400000|2016-04-18 23:00:00|2805.78|2805.78|2818.18|2818.18|2827.84|2827.84|2805.42|2805.42|0
1461106800000|2016-04-19 23:00:00|2814.23|2814.23|2817.75|2817.75|2824.16|2824.16|2807.58|2807.58|0
1461193200000|2016-04-20 23:00:00|2818.7|2818.7|2800.17|2800.17|2818.7|2818.7|2787.25|2787.25|0
1461279600000|2016-04-21 23:00:00|2779.47|2779.47|2791.57|2791.57|2801.19|2801.19|2775.91|2775.91|0
1461538800000|2016-04-24 23:00:00|2791.2|2791.2|2780.44|2780.44|2793.76|2793.76|2770.76|2770.76|0
1461625200000|2016-04-25 23:00:00|2792.23|2792.23|2819.36|2819.36|2821.45|2821.45|2780|2780|0
1461711600000|2016-04-26 23:00:00|2825.1|2825.1|2835.1|2835.1|2836.64|2836.64|2811.86|2811.86|0
1461798000000|2016-04-27 23:00:00|2826.69|2826.69|2838.94|2838.94|2844.05|2844.05|2806.96|2806.96|0
1461884400000|2016-04-28 23:00:00|2820.62|2820.62|2815.44|2815.44|2831.12|2831.12|2809.03|2809.03|0
1462230000000|2016-05-02 23:00:00|2810.41|2810.41|2800.07|2800.07|2824.72|2824.72|2786.65|2786.65|0
1462316400000|2016-05-03 23:00:00|2798.55|2798.55|2786.67|2786.67|2804.86|2804.86|2778.91|2778.91|0
1462402800000|2016-05-04 23:00:00|2796.79|2796.79|2794.87|2794.87|2817.08|2817.08|2790.75|2790.75|0
1462489200000|2016-05-05 23:00:00|2772.64|2772.64|2776.32|2776.32|2781.06|2781.06|2748.01|2748.01|0
1462748400000|2016-05-08 23:00:00|2782.24|2782.24|2788.47|2788.47|2799.22|2799.22|2776.78|2776.78|0
1462834800000|2016-05-09 23:00:00|2812.94|2812.94|2827.32|2827.32|2836.39|2836.39|2805.25|2805.25|0
1462921200000|2016-05-10 23:00:00|2833.71|2833.71|2812.26|2812.26|2833.71|2833.71|2795.59|2795.59|0
1463007600000|2016-05-11 23:00:00|2798.77|2798.77|2797.68|2797.68|2827.96|2827.96|2790.03|2790.03|0
1463094000000|2016-05-12 23:00:00|2778.73|2778.73|2784.4|2784.4|2793.73|2793.73|2760.92|2760.92|0
1463353200000|2016-05-15 23:00:00|2779.82|2779.82|2784.1|2784.1|2786.87|2786.87|2767.3|2767.3|0
1463439600000|2016-05-16 23:00:00|2788.91|2788.91|2816.96|2816.96|2829.28|2829.28|2782.72|2782.72|0
1463526000000|2016-05-17 23:00:00|2807.79|2807.79|2857.77|2857.77|2857.77|2857.77|2795.57|2795.57|0
1463612400000|2016-05-18 23:00:00|2806.58|2806.58|2774.29|2774.29|2826.03|2826.03|2731.98|2731.98|0
1463698800000|2016-05-19 23:00:00|2805.16|2805.16|2800.89|2800.89|2818.56|2818.56|2792.55|2792.55|0
1463958000000|2016-05-22 23:00:00|2873.7|2873.7|2913.96|2913.96|2920.07|2920.07|2865.91|2865.91|0
1464044400000|2016-05-23 23:00:00|2908.63|2908.63|2935.93|2935.93|2944.26|2944.26|2908.63|2908.63|0
1464130800000|2016-05-24 23:00:00|2980.59|2980.59|2986.67|2986.67|2994.37|2994.37|2961.07|2961.07|0
1464217200000|2016-05-25 23:00:00|2972.23|2972.23|2949.12|2949.12|2973.29|2973.29|2934.56|2934.56|0
1464303600000|2016-05-26 23:00:00|2936.36|2936.36|2977.13|2977.13|2987.87|2987.87|2929.89|2929.89|0
1464649200000|2016-05-30 23:00:00|2981.46|2981.46|2998.31|2998.31|3015.77|3015.77|2979.51|2979.51|0
1464735600000|2016-05-31 23:00:00|2980.51|2980.51|2961.8|2961.8|2980.51|2980.51|2926.24|2926.24|0
1464822000000|2016-06-01 23:00:00|2985.41|2985.41|2967.15|2967.15|2988.35|2988.35|2960.5|2960.5|0
1464908400000|2016-06-02 23:00:00|2977.25|2977.25|2973.96|2973.96|2989.31|2989.31|2956.46|2956.46|0
1465167600000|2016-06-05 23:00:00|2989.91|2989.91|3011.63|3011.63|3026.34|3026.34|2969.67|2969.67|0
1465254000000|2016-06-06 23:00:00|3028.02|3028.02|3013.76|3013.76|3039.43|3039.43|3007.94|3007.94|0
1465340400000|2016-06-07 23:00:00|2993.83|2993.83|2997.55|2997.55|3003.56|3003.56|2989.87|2989.87|0
1465426800000|2016-06-08 23:00:00|3008.12|3008.12|2996.57|2996.57|3017.13|3017.13|2992.69|2992.69|0
1465513200000|2016-06-09 23:00:00|2986.7|2986.7|2964.63|2964.63|2992.71|2992.71|2960.03|2960.03|0
1465772400000|2016-06-12 23:00:00|2948.46|2948.46|2930.77|2930.77|2969.14|2969.14|2923.36|2923.36|0
1465858800000|2016-06-13 23:00:00|2895.79|2895.79|2878.37|2878.37|2899.2|2899.2|2857.09|2857.09|0
1465945200000|2016-06-14 23:00:00|2888.09|2888.09|2893.9|2893.9|2899.52|2899.52|2852.78|2852.78|0
1466031600000|2016-06-15 23:00:00|2861.27|2861.27|2856.71|2856.71|2880.61|2880.61|2835.25|2835.25|0
1466118000000|2016-06-16 23:00:00|2876.3|2876.3|2896.59|2896.59|2919.86|2919.86|2873.4|2873.4|0
1466377200000|2016-06-19 23:00:00|2965.54|2965.54|3005.74|3005.74|3021.08|3021.08|2948.85|2948.85|0
1466463600000|2016-06-20 23:00:00|3000.88|3000.88|3019.49|3019.49|3021.23|3021.23|2992.9|2992.9|0
1466550000000|2016-06-21 23:00:00|3031.54|3031.54|3048.07|3048.07|3056.16|3056.16|3022.53|3022.53|0
1466636400000|2016-06-22 23:00:00|3059.74|3059.74|3077.62|3077.62|3101.75|3101.75|3034.64|3034.64|0
1466722800000|2016-06-23 23:00:00|2856.79|2856.79|2958.17|2958.17|3041.96|3041.96|2854.98|2854.98|0
1466982000000|2016-06-26 23:00:00|2882.98|2882.98|2715.39|2715.39|2892.82|2892.82|2690.12|2690.12|0
1467068400000|2016-06-27 23:00:00|2761.88|2761.88|2794.15|2794.15|2808.11|2808.11|2761.47|2761.47|0
1467154800000|2016-06-28 23:00:00|2824.62|2824.62|2950.3|2950.3|2952.77|2952.77|2821.62|2821.62|0
1467241200000|2016-06-29 23:00:00|2902.41|2902.41|2919.71|2919.71|2921.71|2921.71|2865.42|2865.42|0
1467327600000|2016-06-30 23:00:00|2952.4|2952.4|2950.94|2950.94|2957.83|2957.83|2893.8|2893.8|0
1467586800000|2016-07-03 23:00:00|2917.07|2917.07|2844|2844|2917.07|2917.07|2835.27|2835.27|0
1467673200000|2016-07-04 23:00:00|2805.98|2805.98|2783.13|2783.13|2806.8|2806.8|2760.4|2760.4|0
1467759600000|2016-07-05 23:00:00|2747.71|2747.71|2744.42|2744.42|2770.49|2770.49|2719.54|2719.54|0
1467846000000|2016-07-06 23:00:00|2780.34|2780.34|2795.82|2795.82|2813.92|2813.92|2777.24|2777.24|0
1467932400000|2016-07-07 23:00:00|2783.54|2783.54|2812.86|2812.86|2816.26|2816.26|2764.26|2764.26|0
1468191600000|2016-07-10 23:00:00|2838.13|2838.13|2905.28|2905.28|2916.76|2916.76|2823.09|2823.09|0
1468278000000|2016-07-11 23:00:00|2890.23|2890.23|2895.71|2895.71|2918.1|2918.1|2874.17|2874.17|0
1468364400000|2016-07-12 23:00:00|2894.18|2894.18|2911.56|2911.56|2927.92|2927.92|2885.49|2885.49|0
1468450800000|2016-07-13 23:00:00|2915.01|2915.01|2931.94|2931.94|2952.43|2952.43|2901.47|2901.47|0
1468537200000|2016-07-14 23:00:00|2914.36|2914.36|2924.04|2924.04|2936.27|2936.27|2907.09|2907.09|0
1468796400000|2016-07-17 23:00:00|2941.83|2941.83|2926.02|2926.02|2955.47|2955.47|2921.31|2921.31|0
1468882800000|2016-07-18 23:00:00|2917.12|2917.12|2969.56|2969.56|2971.44|2971.44|2904.86|2904.86|0
1468969200000|2016-07-19 23:00:00|2955.27|2955.27|2982.88|2982.88|2999.6|2999.6|2955.27|2955.27|0
1469055600000|2016-07-20 23:00:00|2976.59|2976.59|2992.61|2992.61|3000.94|3000.94|2958.15|2958.15|0
1469142000000|2016-07-21 23:00:00|2951.45|2951.45|2935.95|2935.95|2966.49|2966.49|2927.22|2927.22|0
1469401200000|2016-07-24 23:00:00|2943.3|2943.3|2970.92|2970.92|2976.24|2976.24|2933.58|2933.58|0
1469487600000|2016-07-25 23:00:00|2968.11|2968.11|2986.13|2986.13|2993.01|2993.01|2965.88|2965.88|0
1469574000000|2016-07-26 23:00:00|2997.49|2997.49|3004.87|3004.87|3014.01|3014.01|2982.33|2982.33|0
1469660400000|2016-07-27 23:00:00|3001.15|3001.15|2993.26|2993.26|3030.73|3030.73|2992.8|2992.8|0
1469746800000|2016-07-28 23:00:00|2985.32|2985.32|2995.29|2995.29|3003.1|3003.1|2975.54|2975.54|0
1470006000000|2016-07-31 23:00:00|3006.66|3006.66|2974.75|2974.75|3017.12|3017.12|2972.63|2972.63|0
1470092400000|2016-08-01 23:00:00|3019.73|3019.73|3045.87|3045.87|3059.76|3059.76|2999.09|2999.09|0
1470178800000|2016-08-02 23:00:00|3046.68|3046.68|3046.8|3046.8|3051.42|3051.42|3024.57|3024.57|0
1470265200000|2016-08-03 23:00:00|3050.55|3050.55|3067.59|3067.59|3072.67|3072.67|3027.58|3027.58|0
1470351600000|2016-08-04 23:00:00|3064.68|3064.68|3082.76|3082.76|3098.78|3098.78|3055.52|3055.52|0
1470610800000|2016-08-07 23:00:00|3096.07|3096.07|3078.9|3078.9|3115.84|3115.84|3072.01|3072.01|0
1470697200000|2016-08-08 23:00:00|3101.36|3101.36|3098.67|3098.67|3108.37|3108.37|3088.92|3088.92|0
1470783600000|2016-08-09 23:00:00|3109.03|3109.03|3094.13|3094.13|3119.33|3119.33|3088.95|3088.95|0
1470870000000|2016-08-10 23:00:00|3097.47|3097.47|3132.1|3132.1|3132.3|3132.3|3060.16|3060.16|0
1470956400000|2016-08-11 23:00:00|3136.2|3136.2|3133.09|3133.09|3150.47|3150.47|3128.03|3128.03|0
1471215600000|2016-08-14 23:00:00|3150.53|3150.53|3137.66|3137.66|3169.54|3169.54|3135.38|3135.38|0
1471302000000|2016-08-15 23:00:00|3126.92|3126.92|3115.94|3115.94|3140.95|3140.95|3108.2|3108.2|0
1471388400000|2016-08-16 23:00:00|3119.3|3119.3|3095.63|3095.63|3143.52|3143.52|3094.28|3094.28|0
1471474800000|2016-08-17 23:00:00|3119.96|3119.96|3133.44|3133.44|3142.56|3142.56|3114.87|3114.87|0
1471561200000|2016-08-18 23:00:00|3131.1|3131.1|3133.72|3133.72|3141.88|3141.88|3121.49|3121.49|0
1471820400000|2016-08-21 23:00:00|3129.45|3129.45|3115.36|3115.36|3153.02|3153.02|3109.97|3109.97|0
1471906800000|2016-08-22 23:00:00|3135.5|3135.5|3148.08|3148.08|3155.07|3155.07|3119.83|3119.83|0
1471993200000|2016-08-23 23:00:00|3137.62|3137.62|3150.98|3150.98|3165.07|3165.07|3137.62|3137.62|0
1472079600000|2016-08-24 23:00:00|3121.59|3121.59|3123.87|3123.87|3141.17|3141.17|3113.83|3113.83|0
1472166000000|2016-08-25 23:00:00|3107.61|3107.61|3102.67|3102.67|3116.87|3116.87|3081.23|3081.23|0
1472511600000|2016-08-29 23:00:00|3101.75|3101.75|3089.36|3089.36|3108.26|3108.26|3074.47|3074.47|0
1472598000000|2016-08-30 23:00:00|3073.16|3073.16|3059.06|3059.06|3075.75|3075.75|3050.54|3050.54|0
1472684400000|2016-08-31 23:00:00|3069.3|3069.3|3073.2|3073.2|3075.38|3075.38|3043.17|3043.17|0
1472770800000|2016-09-01 23:00:00|3090.44|3090.44|3127.14|3127.14|3127.14|3127.14|3065.44|3065.44|0
1473030000000|2016-09-04 23:00:00|3115.21|3115.21|3113.23|3113.23|3116.71|3116.71|3092.9|3092.9|0
1473116400000|2016-09-05 23:00:00|3119.06|3119.06|3098.56|3098.56|3119.21|3119.21|3088.57|3088.57|0
1473202800000|2016-09-06 23:00:00|3090.22|3090.22|3106.01|3106.01|3111.05|3111.05|3083.25|3083.25|0
1473289200000|2016-09-07 23:00:00|3116.13|3116.13|3127.26|3127.26|3136.95|3136.95|3099.99|3099.99|0
1473375600000|2016-09-08 23:00:00|3117.47|3117.47|3079.11|3079.11|3128.81|3128.81|3077.55|3077.55|0
1473634800000|2016-09-11 23:00:00|3048.57|3048.57|3055.61|3055.61|3061.23|3061.23|3038.81|3038.81|0
1473721200000|2016-09-12 23:00:00|3063.08|3063.08|3040.81|3040.81|3067.24|3067.24|3040.81|3040.81|0
1473807600000|2016-09-13 23:00:00|3055.14|3055.14|3050.09|3050.09|3071.88|3071.88|3044.89|3044.89|0
1473894000000|2016-09-14 23:00:00|3030.8|3030.8|3047.07|3047.07|3049.54|3049.54|3015.28|3015.28|0
1473980400000|2016-09-15 23:00:00|3070.77|3070.77|3064.85|3064.85|3088.63|3088.63|3064.38|3064.38|0
1474239600000|2016-09-18 23:00:00|3087.16|3087.16|3089.46|3089.46|3098.15|3098.15|3071.56|3071.56|0
1474326000000|2016-09-19 23:00:00|3081.58|3081.58|3106.55|3106.55|3113.58|3113.58|3078.77|3078.77|0
1474412400000|2016-09-20 23:00:00|3133.85|3133.85|3131.45|3131.45|3150.42|3150.42|3123.47|3123.47|0
1474498800000|2016-09-21 23:00:00|3155.15|3155.15|3157.92|3157.92|3171.7|3171.7|3144.63|3144.63|0
1474585200000|2016-09-22 23:00:00|3150.97|3150.97|3132.77|3132.77|3155.83|3155.83|3118.49|3118.49|0
1474844400000|2016-09-25 23:00:00|3110.49|3110.49|3074.78|3074.78|3110.49|3110.49|3065.8|3065.8|0
1474930800000|2016-09-26 23:00:00|3070.17|3070.17|3043.24|3043.24|3074.05|3074.05|3035.03|3035.03|0
1475017200000|2016-09-27 23:00:00|3063.49|3063.49|3008.99|3008.99|3063.49|3063.49|2990.54|2990.54|0
1475103600000|2016-09-28 23:00:00|2996.27|2996.27|3000.65|3000.65|3019.02|3019.02|2994.05|2994.05|0
1475190000000|2016-09-29 23:00:00|2971.08|2971.08|3016.1|3016.1|3026.88|3026.88|2971.08|2971.08|0
1475449200000|2016-10-02 23:00:00|3004.4|3004.4|3043.82|3043.82|3058.13|3058.13|3001.34|3001.34|0
1475535600000|2016-10-03 23:00:00|3062.53|3062.53|3093.59|3093.59|3119.09|3119.09|3059.01|3059.01|0
1475622000000|2016-10-04 23:00:00|3057.2|3057.2|3035.19|3035.19|3057.2|3057.2|3016.75|3016.75|0
1475708400000|2016-10-05 23:00:00|3047.06|3047.06|3033.15|3033.15|3050.95|3050.95|3026.33|3026.33|0
1475794800000|2016-10-06 23:00:00|3024.4|3024.4|3025.03|3025.03|3046.12|3046.12|3015.01|3015.01|0
1476054000000|2016-10-09 23:00:00|3022.5|3022.5|3023.01|3023.01|3033.3|3033.3|3010.19|3010.19|0
1476140400000|2016-10-10 23:00:00|3023.83|3023.83|3031.31|3031.31|3041.75|3041.75|3022.83|3022.83|0
1476226800000|2016-10-11 23:00:00|3036.4|3036.4|3027.05|3027.05|3051.52|3051.52|3026.38|3026.38|0
1476313200000|2016-10-12 23:00:00|3014.75|3014.75|3046.49|3046.49|3048.88|3048.88|3014.75|3014.75|0
1476399600000|2016-10-13 23:00:00|3052.08|3052.08|3055.65|3055.65|3068.42|3068.42|3046.33|3046.33|0
1476658800000|2016-10-16 23:00:00|3020.73|3020.73|3002.15|3002.15|3036.02|3036.02|3002.15|3002.15|0
1476745200000|2016-10-17 23:00:00|3024.74|3024.74|3037.24|3037.24|3048.48|3048.48|3023.74|3023.74|0
1476831600000|2016-10-18 23:00:00|3039.11|3039.11|3062.65|3062.65|3065.58|3065.58|3029.1|3029.1|0
1476918000000|2016-10-19 23:00:00|3059.42|3059.42|3046.35|3046.35|3066.75|3066.75|3039.46|3039.46|0
1477004400000|2016-10-20 23:00:00|3037.41|3037.41|3033.14|3033.14|3046.4|3046.4|3025.95|3025.95|0
1477263600000|2016-10-23 23:00:00|3052.69|3052.69|3039.65|3039.65|3063.27|3063.27|3039.15|3039.15|0
1477350000000|2016-10-24 23:00:00|3045.69|3045.69|3042.63|3042.63|3070.6|3070.6|3032.5|3032.5|0
1477436400000|2016-10-25 23:00:00|3031.6|3031.6|3011.29|3011.29|3033.17|3033.17|2992.29|2992.29|0
1477522800000|2016-10-26 23:00:00|2996.02|2996.02|3014.09|3014.09|3015.82|3015.82|2978.27|2978.27|0
1477609200000|2016-10-27 23:00:00|3001.12|3001.12|3029.35|3029.35|3036.93|3036.93|2994.77|2994.77|0
1477872000000|2016-10-31 00:00:00|3020.51|3020.51|3041.44|3041.44|3055.64|3055.64|3014.46|3014.46|0
1477958400000|2016-11-01 00:00:00|3045.9|3045.9|3044.55|3044.55|3060.34|3060.34|3041.39|3041.39|0
1478044800000|2016-11-02 00:00:00|3023.65|3023.65|3019.02|3019.02|3035|3035|3013.75|3013.75|0
1478131200000|2016-11-03 00:00:00|3006.38|3006.38|3030.39|3030.39|3047.96|3047.96|3003.93|3003.93|0
1478217600000|2016-11-04 00:00:00|2994.07|2994.07|2989.36|2989.36|3000.44|3000.44|2980.61|2980.61|0
1478476800000|2016-11-07 00:00:00|3018.3|3018.3|3009.64|3009.64|3031.62|3031.62|3006.88|3006.88|0
1478563200000|2016-11-08 00:00:00|3030.46|3030.46|3027.09|3027.09|3033.14|3033.14|3013.38|3013.38|0
1478649600000|2016-11-09 00:00:00|3009.2|3009.2|3031.5|3031.5|3046.25|3046.25|2985.88|2985.88|0
1478736000000|2016-11-10 00:00:00|3049.01|3049.01|3022.71|3022.71|3097.14|3097.14|3007.37|3007.37|0
1478822400000|2016-11-11 00:00:00|3016.42|3016.42|3000.93|3000.93|3029.88|3029.88|2999.14|2999.14|0
1479081600000|2016-11-14 00:00:00|3031.83|3031.83|3023.84|3023.84|3060.14|3060.14|3015.12|3015.12|0
1479168000000|2016-11-15 00:00:00|3045.93|3045.93|3084.63|3084.63|3086.22|3086.22|3043.12|3043.12|0
1479254400000|2016-11-16 00:00:00|3085.02|3085.02|3077.93|3077.93|3096.09|3096.09|3069.98|3069.98|0
1479340800000|2016-11-17 00:00:00|3048.23|3048.23|2970.14|2970.14|3048.9|3048.9|2913.65|2913.65|0
1479427200000|2016-11-18 00:00:00|2969.69|2969.69|3005.84|3005.84|3019.15|3019.15|2967.16|2967.16|0
1479686400000|2016-11-21 00:00:00|2992.77|2992.77|2975.83|2975.83|3000.77|3000.77|2963.14|2963.14|0
1479772800000|2016-11-22 00:00:00|2969.65|2969.65|2964.98|2964.98|2992.21|2992.21|2962.2|2962.2|0
1479859200000|2016-11-23 00:00:00|2990.65|2990.65|2962.28|2962.28|2992.22|2992.22|2948.61|2948.61|0
1479945600000|2016-11-24 00:00:00|2965.47|2965.47|2962.73|2962.73|2967.9|2967.9|2953.03|2953.03|0
1480032000000|2016-11-25 00:00:00|2957.76|2957.76|2977.11|2977.11|2981.55|2981.55|2949.73|2949.73|0
1480291200000|2016-11-28 00:00:00|2958.47|2958.47|2960.62|2960.62|2965.22|2965.22|2951.95|2951.95|0
1480377600000|2016-11-29 00:00:00|2963.64|2963.64|2986.39|2986.39|3001.21|3001.21|2963.64|2963.64|0
1480464000000|2016-11-30 00:00:00|2996.98|2996.98|2994.76|2994.76|3017.82|3017.82|2990.33|2990.33|0
1480550400000|2016-12-01 00:00:00|2977.27|2977.27|2951.17|2951.17|2979.6|2979.6|2936.55|2936.55|0
1480636800000|2016-12-02 00:00:00|2951.29|2951.29|2996.41|2996.41|3000.78|3000.78|2933.71|2933.71|0
1480896000000|2016-12-05 00:00:00|3003.26|3003.26|2980.22|2980.22|3010.27|3010.27|2972.54|2972.54|0
1480982400000|2016-12-06 00:00:00|2972.73|2972.73|2987.97|2987.97|3001.46|3001.46|2970.39|2970.39|0
1481068800000|2016-12-07 00:00:00|3004.22|3004.22|3012.83|3012.83|3014.82|3014.82|2978.37|2978.37|0
1481155200000|2016-12-08 00:00:00|2999.81|2999.81|2971.12|2971.12|2999.81|2999.81|2965.94|2965.94|0
1481241600000|2016-12-09 00:00:00|2965.91|2965.91|2960.55|2960.55|2968.73|2968.73|2949.4|2949.4|0
1481500800000|2016-12-12 00:00:00|2956.57|2956.57|2938.61|2938.61|2968.86|2968.86|2934.84|2934.84|0
1481587200000|2016-12-13 00:00:00|2931.17|2931.17|2947.86|2947.86|2954.2|2954.2|2922.19|2922.19|0
1481673600000|2016-12-14 00:00:00|2929.4|2929.4|2961.53|2961.53|2965.03|2965.03|2917.13|2917.13|0
1481760000000|2016-12-15 00:00:00|2949.69|2949.69|2972.51|2972.51|2984.84|2984.84|2938.31|2938.31|0
1481846400000|2016-12-16 00:00:00|2989.89|2989.89|2968.87|2968.87|2990.82|2990.82|2956.53|2956.53|0
1482105600000|2016-12-19 00:00:00|2981.05|2981.05|2989.13|2989.13|2990.68|2990.68|2968.41|2968.41|0
1482192000000|2016-12-20 00:00:00|2996.56|2996.56|2977.78|2977.78|3001.45|3001.45|2977.78|2977.78|0
1482278400000|2016-12-21 00:00:00|2989.35|2989.35|2968.19|2968.19|2990.45|2990.45|2950.41|2950.41|0
1482364800000|2016-12-22 00:00:00|2964.22|2964.22|2990.49|2990.49|2993.54|2993.54|2956.3|2956.3|0
1482451200000|2016-12-23 00:00:00|2993.37|2993.37|3003.1|3003.1|3007.92|3007.92|2990.82|2990.82|0
1482883200000|2016-12-28 00:00:00|2997.73|2997.73|3011.56|3011.56|3013.51|3013.51|2994.11|2994.11|0
1482969600000|2016-12-29 00:00:00|3007.26|3007.26|3006.23|3006.23|3016.16|3016.16|2998.43|2998.43|0
1483056000000|2016-12-30 00:00:00|3017.91|3017.91|3033.96|3033.96|3062.37|3062.37|3007.38|3007.38|0
1483401600000|2017-01-03 00:00:00|3082.51|3082.51|3059.35|3059.35|3083.23|3083.23|3038.49|3038.49|0
1483488000000|2017-01-04 00:00:00|3076.8|3076.8|3058.61|3058.61|3079.13|3079.13|3055.68|3055.68|0
1483574400000|2017-01-05 00:00:00|3052.3|3052.3|3043.05|3043.05|3061.75|3061.75|3032.73|3032.73|0
1483660800000|2017-01-06 00:00:00|3053.62|3053.62|3052.22|3052.22|3065.11|3065.11|3045.87|3045.87|0
1483920000000|2017-01-09 00:00:00|3048.88|3048.88|3048.59|3048.59|3049.26|3049.26|3034.39|3034.39|0
1484006400000|2017-01-10 00:00:00|3039.66|3039.66|3040.11|3040.11|3043.74|3043.74|3024.98|3024.98|0
1484092800000|2017-01-11 00:00:00|3040.5|3040.5|3038.5|3038.5|3049.16|3049.16|3034.91|3034.91|0
1484179200000|2017-01-12 00:00:00|3018.81|3018.81|3018.47|3018.47|3021.75|3021.75|3000.15|3000.15|0
1484265600000|2017-01-13 00:00:00|3025.02|3025.02|3020.89|3020.89|3029.93|3029.93|3011.02|3011.02|0
1484524800000|2017-01-16 00:00:00|3005.56|3005.56|3006.31|3006.31|3014.58|3014.58|2994.51|2994.51|0
1484611200000|2017-01-17 00:00:00|3005.77|3005.77|3008.86|3008.86|3018.94|3018.94|2994.28|2994.28|0
1484697600000|2017-01-18 00:00:00|2987.99|2987.99|3024|3024|3025.84|3025.84|2980.79|2980.79|0
1484784000000|2017-01-19 00:00:00|2952.07|2952.07|2941.48|2941.48|2966.24|2966.24|2927.64|2927.64|0
1484870400000|2017-01-20 00:00:00|2897.74|2897.74|2901.47|2901.47|2906.42|2906.42|2882.67|2882.67|0
1485129600000|2017-01-23 00:00:00|2875.39|2875.39|2887.58|2887.58|2900.83|2900.83|2864|2864|0
1485216000000|2017-01-24 00:00:00|2860.33|2860.33|2866.59|2866.59|2882.85|2882.85|2853.58|2853.58|0
1485302400000|2017-01-25 00:00:00|2867.47|2867.47|2894.07|2894.07|2895.6|2895.6|2847.85|2847.85|0
1485388800000|2017-01-26 00:00:00|2896.46|2896.46|2872.78|2872.78|2896.46|2896.46|2870.91|2870.91|0
1485475200000|2017-01-27 00:00:00|2886.47|2886.47|2878.01|2878.01|2886.47|2886.47|2862.97|2862.97|0
1485734400000|2017-01-30 00:00:00|2865.26|2865.26|2867.24|2867.24|2876.42|2876.42|2861.03|2861.03|0
1485820800000|2017-01-31 00:00:00|2874.25|2874.25|2877.62|2877.62|2889.31|2889.31|2868.21|2868.21|0
1485907200000|2017-02-01 00:00:00|2895.71|2895.71|2870.08|2870.08|2899.71|2899.71|2869.84|2869.84|0
1485993600000|2017-02-02 00:00:00|2862.01|2862.01|2870.18|2870.18|2876.65|2876.65|2853.36|2853.36|0
1486080000000|2017-02-03 00:00:00|2867.07|2867.07|2878.54|2878.54|2879.3|2879.3|2857.13|2857.13|0
1486339200000|2017-02-06 00:00:00|2872.16|2872.16|2877.35|2877.35|2888.84|2888.84|2865|2865|0
1486425600000|2017-02-07 00:00:00|2884.26|2884.26|2907.98|2907.98|2914.87|2914.87|2883.78|2883.78|0
1486512000000|2017-02-08 00:00:00|2913.62|2913.62|2956.15|2956.15|2966.49|2966.49|2911.61|2911.61|0
1486598400000|2017-02-09 00:00:00|2959.44|2959.44|2969.71|2969.71|2970.72|2970.72|2955.57|2955.57|0
1486684800000|2017-02-10 00:00:00|2982.71|2982.71|2991.93|2991.93|3004.08|3004.08|2982.47|2982.47|0
1486944000000|2017-02-13 00:00:00|3000.38|3000.38|2979.58|2979.58|3003.43|3003.43|2977.71|2977.71|0
1487030400000|2017-02-14 00:00:00|2981.43|2981.43|2987.08|2987.08|2993.8|2993.8|2977.66|2977.66|0
1487116800000|2017-02-15 00:00:00|2992.28|2992.28|3004.85|3004.85|3011.94|3011.94|2989.6|2989.6|0
1487203200000|2017-02-16 00:00:00|3011.22|3011.22|2984.46|2984.46|3015.13|3015.13|2980.18|2980.18|0
1487289600000|2017-02-17 00:00:00|3001.77|3001.77|2979.11|2979.11|3006.14|3006.14|2979.11|2979.11|0
1487548800000|2017-02-20 00:00:00|2996.73|2996.73|2996.34|2996.34|3002.47|3002.47|2986.45|2986.45|0
1487635200000|2017-02-21 00:00:00|3003.89|3003.89|3006.76|3006.76|3012.29|3012.29|2996.35|2996.35|0
1487721600000|2017-02-22 00:00:00|3020.41|3020.41|3018.76|3018.76|3034.4|3034.4|3004.09|3004.09|0
1487808000000|2017-02-23 00:00:00|3011.29|3011.29|2972.11|2972.11|3011.29|3011.29|2971.93|2971.93|0
1487894400000|2017-02-24 00:00:00|2980.79|2980.79|2969.9|2969.9|2986.53|2986.53|2964.24|2964.24|0
1488153600000|2017-02-27 00:00:00|2980.42|2980.42|2980.81|2980.81|2981.17|2981.17|2962.76|2962.76|0
1488240000000|2017-02-28 00:00:00|2986.75|2986.75|3016.78|3016.78|3022.78|3022.78|2976.19|2976.19|0
1488326400000|2017-03-01 00:00:00|2949.61|2949.61|3001.93|3001.93|3017.05|3017.05|2930.38|2930.38|0
1488412800000|2017-03-02 00:00:00|3007.05|3007.05|3009.06|3009.06|3020.27|3020.27|2999.48|2999.48|0
1488499200000|2017-03-03 00:00:00|3007.43|3007.43|3001.58|3001.58|3011.64|3011.64|2993.31|2993.31|0
1488758400000|2017-03-06 00:00:00|3004.53|3004.53|2999.4|2999.4|3010.94|3010.94|2993.2|2993.2|0
1488844800000|2017-03-07 00:00:00|2999.74|2999.74|2989.76|2989.76|3002.97|3002.97|2985.81|2985.81|0
1488931200000|2017-03-08 00:00:00|2978.42|2978.42|2978.2|2978.2|2983.7|2983.7|2964.72|2964.72|0
1489017600000|2017-03-09 00:00:00|2966.71|2966.71|2971.4|2971.4|2973.42|2973.42|2948.66|2948.66|0
1489104000000|2017-03-10 00:00:00|2974.74|2974.74|2962.46|2962.46|2977.33|2977.33|2958.99|2958.99|0
1489363200000|2017-03-13 00:00:00|2976.62|2976.62|2977.67|2977.67|2979.99|2979.99|2962.22|2962.22|0
1489449600000|2017-03-14 00:00:00|2979.98|2979.98|2983.08|2983.08|2991.07|2991.07|2971.19|2971.19|0
1489536000000|2017-03-15 00:00:00|2988.38|2988.38|3000.32|3000.32|3003.76|3003.76|2976.35|2976.35|0
1489622400000|2017-03-16 00:00:00|2997.66|2997.66|3004.62|3004.62|3021.04|3021.04|2994.1|2994.1|0
1489708800000|2017-03-17 00:00:00|3012.75|3012.75|3042.72|3042.72|3042.72|3042.72|3000.47|3000.47|0
1489968000000|2017-03-20 00:00:00|3044.1|3044.1|3052.04|3052.04|3054.88|3054.88|3039.06|3039.06|0
1490054400000|2017-03-21 00:00:00|3070.24|3070.24|3052.11|3052.11|3083.14|3083.14|3046.17|3046.17|0
1490140800000|2017-03-22 00:00:00|3021.94|3021.94|3018.47|3018.47|3026.49|3026.49|3004.85|3004.85|0
1490227200000|2017-03-23 00:00:00|3023.43|3023.43|3070.78|3070.78|3075.45|3075.45|3013.83|3013.83|0
1490313600000|2017-03-24 00:00:00|3065.22|3065.22|3077.96|3077.96|3080.51|3080.51|3057.04|3057.04|0
1490569200000|2017-03-26 23:00:00|3058.58|3058.58|3076.71|3076.71|3078.57|3078.57|3052.08|3052.08|0
1490655600000|2017-03-27 23:00:00|3074.71|3074.71|3078.63|3078.63|3080.52|3080.52|3060.27|3060.27|0
1490742000000|2017-03-28 23:00:00|3076.15|3076.15|3079.89|3079.89|3085.15|3085.15|3071|3071|0
1490828400000|2017-03-29 23:00:00|3068.08|3068.08|3056.5|3056.5|3074.42|3074.42|3051.42|3051.42|0
1490914800000|2017-03-30 23:00:00|3049.03|3049.03|3053.72|3053.72|3059.88|3059.88|3028.83|3028.83|0
1491174000000|2017-04-02 23:00:00|3045.93|3045.93|3040.98|3040.98|3052.32|3052.32|3038.84|3038.84|0
1491260400000|2017-04-03 23:00:00|3060.34|3060.34|3047.15|3047.15|3071.71|3071.71|3047.11|3047.11|0
1491346800000|2017-04-04 23:00:00|3058.62|3058.62|3051.89|3051.89|3058.62|3058.62|3040.63|3040.63|0
1491433200000|2017-04-05 23:00:00|3024.3|3024.3|3037.31|3037.31|3052.41|3052.41|3021.79|3021.79|0
1491519600000|2017-04-06 23:00:00|3026.28|3026.28|3050.99|3050.99|3051.33|3051.33|3023.33|3023.33|0
1491778800000|2017-04-09 23:00:00|3055.08|3055.08|3045.73|3045.73|3055.46|3055.46|3034.62|3034.62|0
1491865200000|2017-04-10 23:00:00|3040.86|3040.86|3056.74|3056.74|3062.5|3062.5|3038.38|3038.38|0
1491951600000|2017-04-11 23:00:00|3047.69|3047.69|3075.27|3075.27|3076.11|3076.11|3045.16|3045.16|0
1492038000000|2017-04-12 23:00:00|3098.77|3098.77|3099.98|3099.98|3100.93|3100.93|3078.94|3078.94|0
1492470000000|2017-04-17 23:00:00|3090.18|3090.18|3062.87|3062.87|3090.18|3090.18|3053.47|3053.47|0
1492556400000|2017-04-18 23:00:00|3062.5|3062.5|3060.57|3060.57|3078.4|3078.4|3055.74|3055.74|0
1492642800000|2017-04-19 23:00:00|3060.95|3060.95|3035.52|3035.52|3060.95|3060.95|3022.21|3022.21|0
1492729200000|2017-04-20 23:00:00|3034.11|3034.11|3038.83|3038.83|3045.74|3045.74|3025.9|3025.9|0
1492988400000|2017-04-23 23:00:00|3077.21|3077.21|3084.75|3084.75|3089.49|3089.49|3065.63|3065.63|0
1493074800000|2017-04-24 23:00:00|3084.04|3084.04|3088.71|3088.71|3092.29|3092.29|3077.35|3077.35|0
1493161200000|2017-04-25 23:00:00|3090.99|3090.99|3096.12|3096.12|3098.5|3098.5|3086.19|3086.19|0
1493247600000|2017-04-26 23:00:00|3086.12|3086.12|3093.58|3093.58|3096.32|3096.32|3080.11|3080.11|0
1493334000000|2017-04-27 23:00:00|3065.25|3065.25|3032.16|3032.16|3069.35|3069.35|3030.86|3030.86|0
1493679600000|2017-05-01 23:00:00|3036.35|3036.35|3076.41|3076.41|3082.28|3082.28|3034.92|3034.92|0
1493766000000|2017-05-02 23:00:00|3071.55|3071.55|3058.25|3058.25|3073.09|3073.09|3054.14|3054.14|0
1493852400000|2017-05-03 23:00:00|3063.01|3063.01|3060.78|3060.78|3067.05|3067.05|3047.13|3047.13|0
1493938800000|2017-05-04 23:00:00|3068.63|3068.63|3085.39|3085.39|3085.39|3085.39|3047.75|3047.75|0
1494198000000|2017-05-07 23:00:00|3044.57|3044.57|3030.7|3030.7|3056.11|3056.11|3025.69|3025.69|0
1494284400000|2017-05-08 23:00:00|3033.67|3033.67|3056.53|3056.53|3065.91|3065.91|3033.67|3033.67|0
1494370800000|2017-05-09 23:00:00|3066.64|3066.64|3077.04|3077.04|3078.73|3078.73|3063.03|3063.03|0
1494457200000|2017-05-10 23:00:00|3080.95|3080.95|3088.41|3088.41|3089.95|3089.95|3064.21|3064.21|0
1494543600000|2017-05-11 23:00:00|3098.77|3098.77|3102.09|3102.09|3115.62|3115.62|3092.42|3092.42|0
1494802800000|2017-05-14 23:00:00|3095.44|3095.44|3075.22|3075.22|3108.23|3108.23|3073.41|3073.41|0
1494889200000|2017-05-15 23:00:00|3088.64|3088.64|3091.63|3091.63|3095.17|3095.17|3084.2|3084.2|0
1494975600000|2017-05-16 23:00:00|3096.05|3096.05|3103.56|3103.56|3114.57|3114.57|3095.76|3095.76|0
1495062000000|2017-05-17 23:00:00|3150|3150|3107.44|3107.44|3166.14|3166.14|3098.24|3098.24|0
1495148400000|2017-05-18 23:00:00|3104.52|3104.52|3104.65|3104.65|3113.59|3113.59|3074.38|3074.38|0
1495407600000|2017-05-21 23:00:00|3101.77|3101.77|3107.74|3107.74|3120.5|3120.5|3091.77|3091.77|0
1495494000000|2017-05-22 23:00:00|3129.18|3129.18|3110.81|3110.81|3143.08|3143.08|3103.84|3103.84|0
1495580400000|2017-05-23 23:00:00|3116.03|3116.03|3125.13|3125.13|3128.16|3128.16|3110.85|3110.85|0
1495666800000|2017-05-24 23:00:00|3139.68|3139.68|3158.38|3158.38|3163.34|3163.34|3123.87|3123.87|0
1495753200000|2017-05-25 23:00:00|3164.07|3164.07|3183.12|3183.12|3189.34|3189.34|3162.79|3162.79|0
1496098800000|2017-05-29 23:00:00|3156.68|3156.68|3174.81|3174.81|3184.82|3184.82|3156.33|3156.33|0
1496185200000|2017-05-30 23:00:00|3186.59|3186.59|3206.22|3206.22|3212.78|3212.78|3180.53|3180.53|0
1496271600000|2017-05-31 23:00:00|3209.49|3209.49|3203.36|3203.36|3218.92|3218.92|3198.49|3198.49|0
1496358000000|2017-06-01 23:00:00|3207.85|3207.85|3197.94|3197.94|3219.46|3219.46|3195.38|3195.38|0
1496617200000|2017-06-04 23:00:00|3187.8|3187.8|3179.2|3179.2|3206.25|3206.25|3177.08|3177.08|0
1496703600000|2017-06-05 23:00:00|3164.63|3164.63|3147.38|3147.38|3164.9|3164.9|3135.56|3135.56|0
1496790000000|2017-06-06 23:00:00|3141.93|3141.93|3136.42|3136.42|3145.93|3145.93|3123.52|3123.52|0
1496876400000|2017-06-07 23:00:00|3141.77|3141.77|3145.31|3145.31|3146.04|3146.04|3124.13|3124.13|0
1496962800000|2017-06-08 23:00:00|3139.08|3139.08|3141.53|3141.53|3152.51|3152.51|3122.06|3122.06|0
1497222000000|2017-06-11 23:00:00|3140.78|3140.78|3124.11|3124.11|3142.91|3142.91|3119.52|3119.52|0
1497308400000|2017-06-12 23:00:00|3137.72|3137.72|3145.34|3145.34|3152.36|3152.36|3124.94|3124.94|0
1497394800000|2017-06-13 23:00:00|3152.45|3152.45|3174.02|3174.02|3177.12|3177.12|3149.57|3149.57|0
1497481200000|2017-06-14 23:00:00|3140.31|3140.31|3116.87|3116.87|3146.66|3146.66|3094.59|3094.59|0
1497567600000|2017-06-15 23:00:00|3135.18|3135.18|3171.65|3171.65|3175.36|3175.36|3125.11|3125.11|0
1497826800000|2017-06-18 23:00:00|3186.23|3186.23|3172.15|3172.15|3187.73|3187.73|3168.62|3168.62|0
1497913200000|2017-06-19 23:00:00|3179.83|3179.83|3173.61|3173.61|3204.66|3204.66|3171.36|3171.36|0
1497999600000|2017-06-20 23:00:00|3173.09|3173.09|3163.35|3163.35|3173.71|3173.71|3148.95|3148.95|0
1498086000000|2017-06-21 23:00:00|3141.5|3141.5|3117.4|3117.4|3148.88|3148.88|3117.4|3117.4|0
1498172400000|2017-06-22 23:00:00|3115.99|3115.99|3131.2|3131.2|3132.21|3132.21|3109.96|3109.96|0
1498431600000|2017-06-25 23:00:00|3140.94|3140.94|3144.13|3144.13|3146.89|3146.89|3130.55|3130.55|0
1498518000000|2017-06-26 23:00:00|3122.31|3122.31|3116.33|3116.33|3122.61|3122.61|3099.19|3099.19|0
1498604400000|2017-06-27 23:00:00|3106.21|3106.21|3109.72|3109.72|3118.92|3118.92|3090.06|3090.06|0
1498690800000|2017-06-28 23:00:00|3064.25|3064.25|3052.63|3052.63|3070.81|3070.81|3047.87|3047.87|0
1498777200000|2017-06-29 23:00:00|3041.1|3041.1|3084.55|3084.55|3094.92|3094.92|3041.1|3041.1|0
1499036400000|2017-07-02 23:00:00|3082.62|3082.62|3076.49|3076.49|3093.97|3093.97|3055.45|3055.45|0
1499122800000|2017-07-03 23:00:00|3067.95|3067.95|3082.85|3082.85|3085.94|3085.94|3055.43|3055.43|0
1499209200000|2017-07-04 23:00:00|3077|3077|3086.31|3086.31|3092.09|3092.09|3073.19|3073.19|0
1499295600000|2017-07-05 23:00:00|3082.99|3082.99|3095.95|3095.95|3105.86|3105.86|3079.25|3079.25|0
1499382000000|2017-07-06 23:00:00|3047.91|3047.91|3045.24|3045.24|3062.98|3062.98|3030.37|3030.37|0
1499641200000|2017-07-09 23:00:00|3036.85|3036.85|3061.11|3061.11|3077.65|3077.65|3029.42|3029.42|0
1499727600000|2017-07-10 23:00:00|3065.63|3065.63|3033.7|3033.7|3065.63|3065.63|3031.48|3031.48|0
1499814000000|2017-07-11 23:00:00|3050.64|3050.64|3013.97|3013.97|3050.95|3050.95|3012.45|3012.45|0
1499900400000|2017-07-12 23:00:00|3012.86|3012.86|3045.47|3045.47|3054.39|3054.39|3002.61|3002.61|0
1499986800000|2017-07-13 23:00:00|3041.99|3041.99|3012.68|3012.68|3043.8|3043.8|3006.81|3006.81|0
1500246000000|2017-07-16 23:00:00|3017.5|3017.5|3025.23|3025.23|3025.73|3025.73|3002.27|3002.27|0
1500332400000|2017-07-17 23:00:00|3066.49|3066.49|3052.02|3052.02|3069.58|3069.58|3051.44|3051.44|0
1500418800000|2017-07-18 23:00:00|3039.06|3039.06|3029.9|3029.9|3040.16|3040.16|3021.35|3021.35|0
1500505200000|2017-07-19 23:00:00|3027.28|3027.28|3018.87|3018.87|3035.38|3035.38|3016.59|3016.59|0
1500591600000|2017-07-20 23:00:00|3012.53|3012.53|2994.75|2994.75|3022.78|3022.78|2985.08|2985.08|0
1500850800000|2017-07-23 23:00:00|2984.89|2984.89|2965.67|2965.67|2996.81|2996.81|2962.47|2962.47|0
1500937200000|2017-07-24 23:00:00|2987.88|2987.88|2961.43|2961.43|2993.88|2993.88|2960.97|2960.97|0
1501023600000|2017-07-25 23:00:00|2964.09|2964.09|2973.45|2973.45|2980.31|2980.31|2958.58|2958.58|0
1501110000000|2017-07-26 23:00:00|2976.35|2976.35|2979.47|2979.47|2995.96|2995.96|2975.6|2975.6|0
1501196400000|2017-07-27 23:00:00|2971.34|2971.34|2953.11|2953.11|2975.72|2975.72|2947|2947|0
1501455600000|2017-07-30 23:00:00|2968.54|2968.54|2984.12|2984.12|2999.22|2999.22|2967.13|2967.13|0
1501542000000|2017-07-31 23:00:00|3012.14|3012.14|3015.99|3015.99|3023.86|3023.86|3000.43|3000.43|0
1501628400000|2017-08-01 23:00:00|3021.17|3021.17|3040.07|3040.07|3044.48|3044.48|3020.49|3020.49|0
1501714800000|2017-08-02 23:00:00|3049.96|3049.96|3022.14|3022.14|3054.62|3054.62|3021.94|3021.94|0
1501801200000|2017-08-03 23:00:00|3011.13|3011.13|3024.99|3024.99|3032.02|3032.02|3008.46|3008.46|0
1502060400000|2017-08-06 23:00:00|3024.64|3024.64|3023.2|3023.2|3031.08|3031.08|3012.16|3012.16|0
1502146800000|2017-08-07 23:00:00|3019.14|3019.14|3026.34|3026.34|3039.98|3039.98|3018.8|3018.8|0
1502233200000|2017-08-08 23:00:00|3008.85|3008.85|3005.89|3005.89|3011.51|3011.51|2987.35|2987.35|0
1502319600000|2017-08-09 23:00:00|3005.86|3005.86|2977.03|2977.03|3008.06|3008.06|2977.03|2977.03|0
1502406000000|2017-08-10 23:00:00|2963.31|2963.31|2974.04|2974.04|2982.08|2982.08|2946.78|2946.78|0
1502665200000|2017-08-13 23:00:00|2983.82|2983.82|2999.29|2999.29|3000.19|3000.19|2977.33|2977.33|0
1502751600000|2017-08-14 23:00:00|3008.56|3008.56|3004.42|3004.42|3010.71|3010.71|2998.34|2998.34|0
1502838000000|2017-08-15 23:00:00|3019.31|3019.31|3013.65|3013.65|3026.72|3026.72|3012.69|3012.69|0
1502924400000|2017-08-16 23:00:00|3008.05|3008.05|3000.18|3000.18|3015.07|3015.07|2997.92|2997.92|0
1503010800000|2017-08-17 23:00:00|2976.22|2976.22|2967.37|2967.37|2985.16|2985.16|2962.34|2962.34|0
1503270000000|2017-08-20 23:00:00|2961.64|2961.64|2979.56|2979.56|2982.42|2982.42|2950.66|2950.66|0
1503356400000|2017-08-21 23:00:00|2976.69|2976.69|2990.6|2990.6|2995.24|2995.24|2972.1|2972.1|0
1503442800000|2017-08-22 23:00:00|2992.95|2992.95|3002.17|3002.17|3016|3016|2992.95|2992.95|0
1503529200000|2017-08-23 23:00:00|2988.62|2988.62|2997.72|2997.72|3007.53|3007.53|2980.09|2980.09|0
1503615600000|2017-08-24 23:00:00|2991.03|2991.03|2988.29|2988.29|2995.17|2995.17|2982.36|2982.36|0
1503961200000|2017-08-28 23:00:00|2965.44|2965.44|2939.34|2939.34|2966.82|2966.82|2929.99|2929.99|0
1504047600000|2017-08-29 23:00:00|2968.53|2968.53|2966.57|2966.57|2988.39|2988.39|2959.6|2959.6|0
1504134000000|2017-08-30 23:00:00|2956.27|2956.27|2989.12|2989.12|2990.69|2990.69|2955.66|2955.66|0
1504220400000|2017-08-31 23:00:00|2984.69|2984.69|2997.75|2997.75|3002.38|3002.38|2980.95|2980.95|0
1504479600000|2017-09-03 23:00:00|2988.38|2988.38|2968.86|2968.86|2988.69|2988.69|2960.79|2960.79|0
1504566000000|2017-09-04 23:00:00|2967.88|2967.88|2972.88|2972.88|2986.53|2986.53|2965.79|2965.79|0
1504652400000|2017-09-05 23:00:00|2953.73|2953.73|2953.86|2953.86|2962.77|2962.77|2938.64|2938.64|0
1504738800000|2017-09-06 23:00:00|2952.23|2952.23|2949.02|2949.02|2971.31|2971.31|2943.4|2943.4|0
1504825200000|2017-09-07 23:00:00|2941.45|2941.45|2964.27|2964.27|2966.04|2966.04|2925.81|2925.81|0
1505084400000|2017-09-10 23:00:00|2968.83|2968.83|2968.87|2968.87|2986.08|2986.08|2964.28|2964.28|0
1505170800000|2017-09-11 23:00:00|2969.67|2969.67|2952.7|2952.7|2975.5|2975.5|2949.4|2949.4|0
1505257200000|2017-09-12 23:00:00|2939.96|2939.96|2937.68|2937.68|2954.58|2954.58|2931.57|2931.57|0
1505343600000|2017-09-13 23:00:00|2927.86|2927.86|2920.58|2920.58|2950|2950|2917.88|2917.88|0
1505430000000|2017-09-14 23:00:00|2907.77|2907.77|2904.25|2904.25|2916.64|2916.64|2883.29|2883.29|0
1505689200000|2017-09-17 23:00:00|2910.76|2910.76|2909.02|2909.02|2920.15|2920.15|2902.86|2902.86|0
1505775600000|2017-09-18 23:00:00|2927.94|2927.94|2935.84|2935.84|2954.19|2954.19|2923.28|2923.28|0
1505862000000|2017-09-19 23:00:00|2936.71|2936.71|2955.25|2955.25|2957.44|2957.44|2929.56|2929.56|0
1505948400000|2017-09-20 23:00:00|2953.42|2953.42|2927.78|2927.78|2958.01|2958.01|2925.65|2925.65|0
1506034800000|2017-09-21 23:00:00|2932.41|2932.41|2942.54|2942.54|2943.15|2943.15|2900.65|2900.65|0
1506294000000|2017-09-24 23:00:00|2928.36|2928.36|2946.09|2946.09|2958.92|2958.92|2928.02|2928.02|0
1506380400000|2017-09-25 23:00:00|2934.3|2934.3|2903.18|2903.18|2934.3|2934.3|2901.12|2901.12|0
1506466800000|2017-09-26 23:00:00|2902.91|2902.91|2928.66|2928.66|2930.89|2930.89|2897.11|2897.11|0
1506553200000|2017-09-27 23:00:00|2923.55|2923.55|2929.22|2929.22|2931.42|2931.42|2916|2916|0
1506639600000|2017-09-28 23:00:00|2933.51|2933.51|2925.51|2925.51|2938.33|2938.33|2923.61|2923.61|0
1506898800000|2017-10-01 23:00:00|2947.16|2947.16|2943.36|2943.36|2953.21|2953.21|2929.62|2929.62|0
1506985200000|2017-10-02 23:00:00|2941.57|2941.57|2948.4|2948.4|2951.59|2951.59|2931.29|2931.29|0
1507071600000|2017-10-03 23:00:00|2904.09|2904.09|2911.47|2911.47|2918.69|2918.69|2893.44|2893.44|0
1507158000000|2017-10-04 23:00:00|2919.06|2919.06|2909.63|2909.63|2919.79|2919.79|2897.16|2897.16|0
1507244400000|2017-10-05 23:00:00|2921.31|2921.31|2933.02|2933.02|2935.34|2935.34|2914.91|2914.91|0
1507503600000|2017-10-08 23:00:00|2931.21|2931.21|2943.33|2943.33|2944.19|2944.19|2929.48|2929.48|0
1507590000000|2017-10-09 23:00:00|2948.64|2948.64|2964.76|2964.76|2969.27|2969.27|2948.14|2948.14|0
1507676400000|2017-10-10 23:00:00|2997.3|2997.3|2970.53|2970.53|3002.12|3002.12|2967.57|2967.57|0
1507762800000|2017-10-11 23:00:00|2959.51|2959.51|2986.27|2986.27|3001.84|3001.84|2955.94|2955.94|0
1507849200000|2017-10-12 23:00:00|2977.23|2977.23|2996.05|2996.05|2996.14|2996.14|2977.23|2977.23|0
1508108400000|2017-10-15 23:00:00|2996.58|2996.58|2987.11|2987.11|3000.63|3000.63|2976.9|2976.9|0
1508194800000|2017-10-16 23:00:00|2980.23|2980.23|3003.1|3003.1|3006.05|3006.05|2978.38|2978.38|0
1508281200000|2017-10-17 23:00:00|3002.93|3002.93|3029.37|3029.37|3031.92|3031.92|3002.59|3002.59|0
1508367600000|2017-10-18 23:00:00|3026.21|3026.21|2999.14|2999.14|3029.34|3029.34|2995.94|2995.94|0
1508454000000|2017-10-19 23:00:00|2994.35|2994.35|2989.01|2989.01|3012.07|3012.07|2989.01|2989.01|0
1508713200000|2017-10-22 23:00:00|2986.17|2986.17|2965.28|2965.28|2987.71|2987.71|2960.13|2960.13|0
1508799600000|2017-10-23 23:00:00|2960|2960|2969.48|2969.48|2972.24|2972.24|2957.1|2957.1|0
1508886000000|2017-10-24 23:00:00|2963.87|2963.87|2950.48|2950.48|2966.61|2966.61|2947.28|2947.28|0
1508972400000|2017-10-25 23:00:00|2949.58|2949.58|2960.76|2960.76|2969.78|2969.78|2935.56|2935.56|0
1509058800000|2017-10-26 23:00:00|2963.43|2963.43|2974.72|2974.72|2976.81|2976.81|2961.82|2961.82|0
1509321600000|2017-10-30 00:00:00|2988.36|2988.36|3028.45|3028.45|3029.69|3029.69|2983.16|2983.16|0
1509408000000|2017-10-31 00:00:00|2980.75|2980.75|2984.81|2984.81|2990.35|2990.35|2965.06|2965.06|0
1509494400000|2017-11-01 00:00:00|2981.11|2981.11|2993.32|2993.32|3017.86|3017.86|2980.36|2980.36|0
1509580800000|2017-11-02 00:00:00|2998.98|2998.98|3036.89|3036.89|3041.85|3041.85|2994.87|2994.87|0
1509667200000|2017-11-03 00:00:00|3040.02|3040.02|3042.16|3042.16|3055.76|3055.76|3033.32|3033.32|0
1509926400000|2017-11-06 00:00:00|3034.01|3034.01|3040.24|3040.24|3055.99|3055.99|3034.01|3034.01|0
1510012800000|2017-11-07 00:00:00|3038.49|3038.49|3031.44|3031.44|3046.4|3046.4|3023.46|3023.46|0
1510099200000|2017-11-08 00:00:00|3026.82|3026.82|3030.82|3030.82|3035.38|3035.38|3012.98|3012.98|0
1510185600000|2017-11-09 00:00:00|3042.6|3042.6|3042.19|3042.19|3050.54|3050.54|3031.49|3031.49|0
1510272000000|2017-11-10 00:00:00|3020.2|3020.2|3020.43|3020.43|3024.66|3024.66|3009.06|3009.06|0
1510531200000|2017-11-13 00:00:00|3015.2|3015.2|2986.64|2986.64|3016.57|3016.57|2982.07|2982.07|0
1510617600000|2017-11-14 00:00:00|3030.32|3030.32|3060.75|3060.75|3065.71|3065.71|3012.7|3012.7|0
1510704000000|2017-11-15 00:00:00|3044.08|3044.08|3067.52|3067.52|3070.44|3070.44|3026.1|3026.1|0
1510790400000|2017-11-16 00:00:00|3118.39|3118.39|3086.46|3086.46|3119.93|3119.93|3053.14|3053.14|0
1510876800000|2017-11-17 00:00:00|3075.93|3075.93|3077.58|3077.58|3096.53|3096.53|3070.28|3070.28|0
1511136000000|2017-11-20 00:00:00|3073.22|3073.22|3101.39|3101.39|3102.28|3102.28|3068|3068|0
1511222400000|2017-11-21 00:00:00|3094.64|3094.64|3108.6|3108.6|3123.96|3123.96|3089.71|3089.71|0
1511308800000|2017-11-22 00:00:00|3122.06|3122.06|3148.76|3148.76|3156.6|3156.6|3120.22|3120.22|0
1511395200000|2017-11-23 00:00:00|3139.87|3139.87|3167.82|3167.82|3168.83|3168.83|3137.21|3137.21|0
1511481600000|2017-11-24 00:00:00|3158.54|3158.54|3171.11|3171.11|3181.87|3181.87|3150.06|3150.06|0
1511740800000|2017-11-27 00:00:00|3166.7|3166.7|3176.44|3176.44|3196.93|3196.93|3162.25|3162.25|0
1511827200000|2017-11-28 00:00:00|3197.73|3197.73|3213.92|3213.92|3216.94|3216.94|3173.44|3173.44|0
1511913600000|2017-11-29 00:00:00|3215.57|3215.57|3238.29|3238.29|3252.54|3252.54|3215.27|3215.27|0
1512000000000|2017-11-30 00:00:00|3230.04|3230.04|3244.11|3244.11|3245.04|3245.04|3214.55|3214.55|0
1512086400000|2017-12-01 00:00:00|3189.48|3189.48|3175.41|3175.41|3208.58|3208.58|3174.07|3174.07|0
1512345600000|2017-12-04 00:00:00|3191.05|3191.05|3206.72|3206.72|3227.9|3227.9|3188.69|3188.69|0
1512432000000|2017-12-05 00:00:00|3221.21|3221.21|3213.07|3213.07|3232.95|3232.95|3198.96|3198.96|0
1512518400000|2017-12-06 00:00:00|3205.47|3205.47|3214.58|3214.58|3232.01|3232.01|3197.15|3197.15|0
1512604800000|2017-12-07 00:00:00|3191.48|3191.48|3193.43|3193.43|3206.57|3206.57|3171.9|3171.9|0
1512691200000|2017-12-08 00:00:00|3201.43|3201.43|3237.61|3237.61|3247.28|3247.28|3197.72|3197.72|0
1512950400000|2017-12-11 00:00:00|3249.34|3249.34|3251.32|3251.32|3259.88|3259.88|3234.2|3234.2|0
1513036800000|2017-12-12 00:00:00|3255.82|3255.82|3265.61|3265.61|3277.55|3277.55|3251.39|3251.39|0
1513123200000|2017-12-13 00:00:00|3261.43|3261.43|3255.77|3255.77|3271.26|3271.26|3253.16|3253.16|0
1513209600000|2017-12-14 00:00:00|3252.98|3252.98|3259.78|3259.78|3264.67|3264.67|3244.47|3244.47|0
1513296000000|2017-12-15 00:00:00|3260.12|3260.12|3262.81|3262.81|3266.46|3266.46|3249.1|3249.1|0
1513555200000|2017-12-18 00:00:00|3286.83|3286.83|3287.81|3287.81|3297.51|3297.51|3271.67|3271.67|0
1513641600000|2017-12-19 00:00:00|3282.39|3282.39|3329.23|3329.23|3331.99|3331.99|3275.84|3275.84|0
1513728000000|2017-12-20 00:00:00|3322.56|3322.56|3325.2|3325.2|3340.02|3340.02|3317.72|3317.72|0
1513814400000|2017-12-21 00:00:00|3305.5|3305.5|3327.8|3327.8|3330.37|3330.37|3301.22|3301.22|0
1513900800000|2017-12-22 00:00:00|3325.95|3325.95|3318.69|3318.69|3331.29|3331.29|3315.97|3315.97|0
1514332800000|2017-12-27 00:00:00|3320|3320|3321.31|3321.31|3332.45|3332.45|3315.49|3315.49|0
1514419200000|2017-12-28 00:00:00|3327.4|3327.4|3329.22|3329.22|3341|3341|3321.06|3321.06|0
1514505600000|2017-12-29 00:00:00|3340.46|3340.46|3342.17|3342.17|3343.85|3343.85|3333.64|3333.64|0
1514851200000|2018-01-02 00:00:00|3309.23|3309.23|3332.75|3332.75|3336.38|3336.38|3294.49|3294.49|0
1514937600000|2018-01-03 00:00:00|3354.75|3354.75|3339.88|3339.88|3355.99|3355.99|3319.6|3319.6|0
1515024000000|2018-01-04 00:00:00|3328.13|3328.13|3324.08|3324.08|3333.65|3333.65|3307.56|3307.56|0
1515110400000|2018-01-05 00:00:00|3327.24|3327.24|3332.27|3332.27|3350.02|3350.02|3320.92|3320.92|0
1515369600000|2018-01-08 00:00:00|3361.12|3361.12|3399.03|3399.03|3401.92|3401.92|3354.25|3354.25|0
1515456000000|2018-01-09 00:00:00|3404.67|3404.67|3412.43|3412.43|3414.37|3414.37|3396.79|3396.79|0
1515542400000|2018-01-10 00:00:00|3408.44|3408.44|3378.11|3378.11|3414.4|3414.4|3370.56|3370.56|0
1515628800000|2018-01-11 00:00:00|3383.46|3383.46|3370.72|3370.72|3390.15|3390.15|3363.13|3363.13|0
1515715200000|2018-01-12 00:00:00|3385.13|3385.13|3401.57|3401.57|3417.43|3417.43|3380.76|3380.76|0
1515974400000|2018-01-15 00:00:00|3401.41|3401.41|3385.6|3385.6|3406.82|3406.82|3372.18|3372.18|0
1516060800000|2018-01-16 00:00:00|3399.57|3399.57|3431.04|3431.04|3436.57|3436.57|3390.99|3390.99|0
1516147200000|2018-01-17 00:00:00|3426.78|3426.78|3442.83|3442.83|3445.55|3445.55|3419.77|3419.77|0
1516233600000|2018-01-18 00:00:00|3414.28|3414.28|3416.9|3416.9|3431.35|3431.35|3396.04|3396.04|0
1516320000000|2018-01-19 00:00:00|3420.11|3420.11|3427.4|3427.4|3439.69|3439.69|3416.38|3416.38|0
1516579200000|2018-01-22 00:00:00|3450.26|3450.26|3442.09|3442.09|3455.89|3455.89|3437.36|3437.36|0
1516665600000|2018-01-23 00:00:00|3431.86|3431.86|3440.84|3440.84|3444.71|3444.71|3424.3|3424.3|0
1516752000000|2018-01-24 00:00:00|3425.27|3425.27|3402.82|3402.82|3427.34|3427.34|3396.59|3396.59|0
1516838400000|2018-01-25 00:00:00|3402.06|3402.06|3392.47|3392.47|3418.77|3418.77|3387.91|3387.91|0
1516924800000|2018-01-26 00:00:00|3386|3386|3387.13|3387.13|3406.68|3406.68|3364.75|3364.75|0
1517184000000|2018-01-29 00:00:00|3396.67|3396.67|3385.82|3385.82|3404.91|3404.91|3381.55|3381.55|0
1517270400000|2018-01-30 00:00:00|3390.41|3390.41|3371.54|3371.54|3396.36|3396.36|3367.48|3367.48|0
1517356800000|2018-01-31 00:00:00|3376.65|3376.65|3354.53|3354.53|3387.22|3387.22|3351.92|3351.92|0
1517443200000|2018-02-01 00:00:00|3368.91|3368.91|3445.76|3445.76|3517.12|3517.12|3358.32|3358.32|0
1517529600000|2018-02-02 00:00:00|3450.53|3450.53|3467.99|3467.99|3485.68|3485.68|3414.1|3414.1|0
1517788800000|2018-02-05 00:00:00|3443.72|3443.72|3456.57|3456.57|3467.2|3467.2|3427.95|3427.95|0
1517875200000|2018-02-06 00:00:00|3403.08|3403.08|3380.74|3380.74|3408.56|3408.56|3361.5|3361.5|0
1517961600000|2018-02-07 00:00:00|3406.81|3406.81|3507.08|3507.08|3511.36|3511.36|3399.83|3399.83|0
1518048000000|2018-02-08 00:00:00|3492.79|3492.79|3467.43|3467.43|3507.46|3507.46|3451.64|3451.64|0
1518134400000|2018-02-09 00:00:00|3451.22|3451.22|3423.23|3423.23|3484.69|3484.69|3419.61|3419.61|0
1518393600000|2018-02-12 00:00:00|3476.76|3476.76|3485.62|3485.62|3493.5|3493.5|3460.21|3460.21|0
1518480000000|2018-02-13 00:00:00|3485.37|3485.37|3486.22|3486.22|3508.43|3508.43|3480.53|3480.53|0
1518566400000|2018-02-14 00:00:00|3499.22|3499.22|3511.17|3511.17|3518.29|3518.29|3489.97|3489.97|0
1518652800000|2018-02-15 00:00:00|3525.4|3525.4|3533.39|3533.39|3551.77|3551.77|3523.77|3523.77|0
1518739200000|2018-02-16 00:00:00|3552.54|3552.54|3564.51|3564.51|3598.8|3598.8|3552.54|3552.54|0
1518998400000|2018-02-19 00:00:00|3574.9|3574.9|3580.24|3580.24|3596.01|3596.01|3571.05|3571.05|0
1519084800000|2018-02-20 00:00:00|3593.57|3593.57|3624.39|3624.39|3628.01|3628.01|3578.75|3578.75|0
1519171200000|2018-02-21 00:00:00|3646.8|3646.8|3627.66|3627.66|3654.7|3654.7|3605.93|3605.93|0
1519257600000|2018-02-22 00:00:00|3606.76|3606.76|3624.13|3624.13|3625.44|3625.44|3592.84|3592.84|0
1519344000000|2018-02-23 00:00:00|3631.61|3631.61|3655.55|3655.55|3660.35|3660.35|3628.31|3628.31|0
1519603200000|2018-02-26 00:00:00|3665.72|3665.72|3626.57|3626.57|3674.74|3674.74|3601.76|3601.76|0
1519689600000|2018-02-27 00:00:00|3647.29|3647.29|3649.39|3649.39|3665.91|3665.91|3627.94|3627.94|0
1519776000000|2018-02-28 00:00:00|3648.73|3648.73|3658.72|3658.72|3668.17|3668.17|3627.59|3627.59|0
1519862400000|2018-03-01 00:00:00|3638.04|3638.04|3573.86|3573.86|3644.02|3644.02|3561.53|3561.53|0
1519948800000|2018-03-02 00:00:00|3572.77|3572.77|3532.32|3532.32|3579.02|3579.02|3527.97|3527.97|0
1520208000000|2018-03-05 00:00:00|3534.46|3534.46|3579.48|3579.48|3584.47|3584.47|3523.13|3523.13|0
1520294400000|2018-03-06 00:00:00|3601.2|3601.2|3611.89|3611.89|3615.49|3615.49|3577.22|3577.22|0
1520380800000|2018-03-07 00:00:00|3634.42|3634.42|3632.9|3632.9|3658.49|3658.49|3621.31|3621.31|0
1520467200000|2018-03-08 00:00:00|3633.06|3633.06|3633.7|3633.7|3672.48|3672.48|3630.93|3630.93|0
1520553600000|2018-03-09 00:00:00|3626.37|3626.37|3640.61|3640.61|3659.98|3659.98|3626.37|3626.37|0
1520812800000|2018-03-12 00:00:00|3666.44|3666.44|3652.45|3652.45|3677.14|3677.14|3631.96|3631.96|0
1520899200000|2018-03-13 00:00:00|3635.83|3635.83|3611.15|3611.15|3646.31|3646.31|3610.09|3610.09|0
1520985600000|2018-03-14 00:00:00|3601.72|3601.72|3580.84|3580.84|3608.79|3608.79|3576.25|3576.25|0
1521072000000|2018-03-15 00:00:00|3567.24|3567.24|3517.58|3517.58|3567.85|3567.85|3508.72|3508.72|0
1521158400000|2018-03-16 00:00:00|3494.83|3494.83|3466.23|3466.23|3502.5|3502.5|3462.94|3462.94|0
1521417600000|2018-03-19 00:00:00|3438.71|3438.71|3462.77|3462.77|3472.9|3472.9|3421.39|3421.39|0
1521504000000|2018-03-20 00:00:00|3467.18|3467.18|3480.26|3480.26|3485.12|3485.12|3452.16|3452.16|0
1521590400000|2018-03-21 00:00:00|3464.83|3464.83|3457.4|3457.4|3475|3475|3442.35|3442.35|0
1521676800000|2018-03-22 00:00:00|3452.87|3452.87|3424.69|3424.69|3463.04|3463.04|3416.13|3416.13|0
1521763200000|2018-03-23 00:00:00|3395.58|3395.58|3435.82|3435.82|3442.73|3442.73|3371.37|3371.37|0
1522018800000|2018-03-25 23:00:00|3439.15|3439.15|3421.99|3421.99|3451.39|3451.39|3415.79|3415.79|0
1522105200000|2018-03-26 23:00:00|3466.35|3466.35|3445.53|3445.53|3468.14|3468.14|3436.31|3436.31|0
1522191600000|2018-03-27 23:00:00|3410.14|3410.14|3441.31|3441.31|3462.63|3462.63|3393.93|3393.93|0
1522278000000|2018-03-28 23:00:00|3460.39|3460.39|3457.91|3457.91|3483.69|3483.69|3452.54|3452.54|0
1522710000000|2018-04-02 23:00:00|3432.79|3432.79|3446.6|3446.6|3467.9|3467.9|3416.4|3416.4|0
1522796400000|2018-04-03 23:00:00|3452.98|3452.98|3431.22|3431.22|3452.98|3452.98|3420.02|3420.02|0
1522882800000|2018-04-04 23:00:00|3477.6|3477.6|3497.07|3497.07|3497.52|3497.52|3463.06|3463.06|0
1522969200000|2018-04-05 23:00:00|3498.74|3498.74|3496.26|3496.26|3527.44|3527.44|3494.28|3494.28|0
1523228400000|2018-04-08 23:00:00|3508.16|3508.16|3501.4|3501.4|3513.26|3513.26|3477.98|3477.98|0
1523314800000|2018-04-09 23:00:00|3512.66|3512.66|3537.23|3537.23|3547|3547|3510.32|3510.32|0
1523401200000|2018-04-10 23:00:00|3546.93|3546.93|3528.85|3528.85|3552.13|3552.13|3520.7|3520.7|0
1523487600000|2018-04-11 23:00:00|3509.16|3509.16|3525.63|3525.63|3534.24|3534.24|3507.51|3507.51|0
1523574000000|2018-04-12 23:00:00|3494.21|3494.21|3502.15|3502.15|3514.94|3514.94|3475.36|3475.36|0
1523833200000|2018-04-15 23:00:00|3510.14|3510.14|3487.36|3487.36|3519.13|3519.13|3487.1|3487.1|0
1523919600000|2018-04-16 23:00:00|3491.99|3491.99|3490.49|3490.49|3509.65|3509.65|3487.6|3487.6|0
1524006000000|2018-04-17 23:00:00|3498.88|3498.88|3511.76|3511.76|3515.67|3515.67|3492.18|3492.18|0
1524092400000|2018-04-18 23:00:00|3528.4|3528.4|3542.49|3542.49|3544.82|3544.82|3520.44|3520.44|0
1524178800000|2018-04-19 23:00:00|3556.97|3556.97|3556.9|3556.9|3572.11|3572.11|3552.61|3552.61|0
1524438000000|2018-04-22 23:00:00|3480.93|3480.93|3539.06|3539.06|3542.36|3542.36|3457.5|3457.5|0
1524524400000|2018-04-23 23:00:00|3545.36|3545.36|3576.11|3576.11|3586.15|3586.15|3539.02|3539.02|0
1524610800000|2018-04-24 23:00:00|3568.66|3568.66|3540.18|3540.18|3583.79|3583.79|3531.21|3531.21|0
1524697200000|2018-04-25 23:00:00|3549.64|3549.64|3534.28|3534.28|3563.25|3563.25|3528.31|3528.31|0
1524783600000|2018-04-26 23:00:00|3557.55|3557.55|3567.61|3567.61|3575.34|3575.34|3543.07|3543.07|0
1525042800000|2018-04-29 23:00:00|3582.89|3582.89|3562.49|3562.49|3591.45|3591.45|3562.25|3562.25|0
1525129200000|2018-04-30 23:00:00|3570.45|3570.45|3589.52|3589.52|3598.38|3598.38|3570.45|3570.45|0
1525215600000|2018-05-01 23:00:00|3593.49|3593.49|3609.86|3609.86|3610.17|3610.17|3588.21|3588.21|0
1525302000000|2018-05-02 23:00:00|3613.76|3613.76|3615.07|3615.07|3621.69|3621.69|3598.25|3598.25|0
1525388400000|2018-05-03 23:00:00|3643.1|3643.1|3644.28|3644.28|3661.9|3661.9|3637.02|3637.02|0
1525734000000|2018-05-07 23:00:00|3640.43|3640.43|3673.5|3673.5|3676.07|3676.07|3603.97|3603.97|0
1525820400000|2018-05-08 23:00:00|3671.24|3671.24|3677.49|3677.49|3695.59|3695.59|3664|3664|0
1525906800000|2018-05-09 23:00:00|3696.11|3696.11|3700.55|3700.55|3708.31|3708.31|3676.49|3676.49|0
1525993200000|2018-05-10 23:00:00|3712.41|3712.41|3787.11|3787.11|3787.11|3787.11|3708.55|3708.55|0
1526252400000|2018-05-13 23:00:00|3786.02|3786.02|3708.61|3708.61|3787.87|3787.87|3697.62|3697.62|0
1526338800000|2018-05-14 23:00:00|3726.99|3726.99|3681.5|3681.5|3742.4|3742.4|3664.86|3664.86|0
1526425200000|2018-05-15 23:00:00|3679.23|3679.23|3675.79|3675.79|3690.33|3690.33|3657.14|3657.14|0
1526511600000|2018-05-16 23:00:00|3587.36|3587.36|3528.6|3528.6|3599.33|3599.33|3524.95|3524.95|0
1526598000000|2018-05-17 23:00:00|3513.83|3513.83|3514.88|3514.88|3527.04|3527.04|3481.21|3481.21|0
1526857200000|2018-05-20 23:00:00|3530.82|3530.82|3559.9|3559.9|3575.35|3575.35|3523.56|3523.56|0
1526943600000|2018-05-21 23:00:00|3553.52|3553.52|3571.16|3571.16|3582.61|3582.61|3545.5|3545.5|0
1527030000000|2018-05-22 23:00:00|3553.25|3553.25|3528.35|3528.35|3562.08|3562.08|3514.49|3514.49|0
1527116400000|2018-05-23 23:00:00|3538.07|3538.07|3521.08|3521.08|3540.53|3540.53|3511.03|3511.03|0
1527202800000|2018-05-24 23:00:00|3467.99|3467.99|3479.09|3479.09|3504.61|3504.61|3460.85|3460.85|0
1527548400000|2018-05-28 23:00:00|3449.09|3449.09|3405.88|3405.88|3454.43|3454.43|3402.48|3402.48|0
1527634800000|2018-05-29 23:00:00|3398.71|3398.71|3395.65|3395.65|3410.01|3410.01|3387.61|3387.61|0
1527721200000|2018-05-30 23:00:00|3413.17|3413.17|3380.91|3380.91|3420.29|3420.29|3365.98|3365.98|0
1527807600000|2018-05-31 23:00:00|3393.84|3393.84|3337.44|3337.44|3394.31|3394.31|3334.13|3334.13|0
1528066800000|2018-06-03 23:00:00|3353.22|3353.22|3404.28|3404.28|3408.06|3408.06|3343.02|3343.02|0
1528153200000|2018-06-04 23:00:00|3401.62|3401.62|3390.31|3390.31|3402.31|3402.31|3383.05|3383.05|0
1528239600000|2018-06-05 23:00:00|3372.61|3372.61|3369.67|3369.67|3394.84|3394.84|3360.48|3360.48|0
1528326000000|2018-06-06 23:00:00|3387.48|3387.48|3363.37|3363.37|3411.29|3411.29|3363.07|3363.07|0
1528412400000|2018-06-07 23:00:00|3367.92|3367.92|3322.89|3322.89|3367.92|3367.92|3320.09|3320.09|0
1528671600000|2018-06-10 23:00:00|3324.53|3324.53|3341.14|3341.14|3356.99|3356.99|3324.53|3324.53|0
1528758000000|2018-06-11 23:00:00|3340.16|3340.16|3377.24|3377.24|3383.53|3383.53|3336.1|3336.1|0
1528844400000|2018-06-12 23:00:00|3379.83|3379.83|3399.45|3399.45|3428.85|3428.85|3375.2|3375.2|0
1528930800000|2018-06-13 23:00:00|3393.34|3393.34|3467.77|3467.77|3468.32|3468.32|3368.91|3368.91|0
1529017200000|2018-06-14 23:00:00|3447.82|3447.82|3426.37|3426.37|3460.18|3460.18|3417.13|3417.13|0
1529276400000|2018-06-17 23:00:00|3440.37|3440.37|3426.08|3426.08|3441.57|3441.57|3405.63|3405.63|0
1529362800000|2018-06-18 23:00:00|3434.33|3434.33|3438.11|3438.11|3440.92|3440.92|3407.03|3407.03|0
1529449200000|2018-06-19 23:00:00|3452.64|3452.64|3425.37|3425.37|3468.7|3468.7|3422.71|3422.71|0
1529535600000|2018-06-20 23:00:00|3416.95|3416.95|3384.14|3384.14|3430.29|3430.29|3373.1|3373.1|0
1529622000000|2018-06-21 23:00:00|3378.42|3378.42|3425.09|3425.09|3425.99|3425.99|3374.81|3374.81|0
1529881200000|2018-06-24 23:00:00|3404.26|3404.26|3363.52|3363.52|3407.34|3407.34|3358.76|3358.76|0
1529967600000|2018-06-25 23:00:00|3394.12|3394.12|3400.78|3400.78|3408.6|3408.6|3379.2|3379.2|0
1530054000000|2018-06-26 23:00:00|3414.76|3414.76|3374.36|3374.36|3423.79|3423.79|3368.68|3368.68|0
1530140400000|2018-06-27 23:00:00|3373.34|3373.34|3382.66|3382.66|3405.55|3405.55|3363.13|3363.13|0
1530226800000|2018-06-28 23:00:00|3373.25|3373.25|3397.98|3397.98|3401.43|3401.43|3362.34|3362.34|0
1530486000000|2018-07-01 23:00:00|3369.26|3369.26|3362.01|3362.01|3377.34|3377.34|3345.58|3345.58|0
1530572400000|2018-07-02 23:00:00|3368.32|3368.32|3342.63|3342.63|3378.72|3378.72|3336.65|3336.65|0
1530658800000|2018-07-03 23:00:00|3338.89|3338.89|3362.42|3362.42|3367.44|3367.44|3336.93|3336.93|0
1530745200000|2018-07-04 23:00:00|3384.13|3384.13|3359.88|3359.88|3392.26|3392.26|3356.5|3356.5|0
1530831600000|2018-07-05 23:00:00|3379.13|3379.13|3344.67|3344.67|3386.13|3386.13|3335.49|3335.49|0
1531090800000|2018-07-08 23:00:00|3364.63|3364.63|3342.03|3342.03|3369.27|3369.27|3338.03|3338.03|0
1531177200000|2018-07-09 23:00:00|3334.44|3334.44|3345.88|3345.88|3356.73|3356.73|3333.52|3333.52|0
1531263600000|2018-07-10 23:00:00|3317.29|3317.29|3308.45|3308.45|3317.9|3317.9|3293.61|3293.61|0
1531350000000|2018-07-11 23:00:00|3302.99|3302.99|3335.33|3335.33|3339.18|3339.18|3300.04|3300.04|0
1531436400000|2018-07-12 23:00:00|3351.06|3351.06|3354.89|3354.89|3374.07|3374.07|3351.06|3351.06|0
1531695600000|2018-07-15 23:00:00|3361.97|3361.97|3337.14|3337.14|3376.47|3376.47|3332.04|3332.04|0
1531782000000|2018-07-16 23:00:00|3364.85|3364.85|3368.12|3368.12|3400.59|3400.59|3348.67|3348.67|0
1531868400000|2018-07-17 23:00:00|3316.71|3316.71|3299.58|3299.58|3316.71|3316.71|3275.85|3275.85|0
1531954800000|2018-07-18 23:00:00|3307.03|3307.03|3304.36|3304.36|3314.9|3314.9|3288.19|3288.19|0
1532041200000|2018-07-19 23:00:00|3287.42|3287.42|3296.14|3296.14|3309.18|3309.18|3273.94|3273.94|0
1532300400000|2018-07-22 23:00:00|3277.93|3277.93|3283.26|3283.26|3289.11|3289.11|3253.94|3253.94|0
1532386800000|2018-07-23 23:00:00|3305.72|3305.72|3328.75|3328.75|3344.6|3344.6|3302.97|3302.97|0
1532473200000|2018-07-24 23:00:00|3334.17|3334.17|3335.23|3335.23|3349.88|3349.88|3307.55|3307.55|0
1532559600000|2018-07-25 23:00:00|3313.27|3313.27|3337.14|3337.14|3344.16|3344.16|3309.49|3309.49|0
1532646000000|2018-07-26 23:00:00|3346.8|3346.8|3349.27|3349.27|3372.68|3372.68|3342.21|3342.21|0
1532905200000|2018-07-29 23:00:00|3344.22|3344.22|3353.04|3353.04|3356.4|3356.4|3329.34|3329.34|0
1532991600000|2018-07-30 23:00:00|3367.78|3367.78|3353|3353|3371.3|3371.3|3342.12|3342.12|0
1533078000000|2018-07-31 23:00:00|3156.16|3156.16|3184.55|3184.55|3200.19|3200.19|3131.71|3131.71|0
1533164400000|2018-08-01 23:00:00|3159.84|3159.84|3146.16|3146.16|3174.9|3174.9|3134|3134|0
1533250800000|2018-08-02 23:00:00|3139.29|3139.29|3160.08|3160.08|3162.97|3162.97|3139.29|3139.29|0
1533510000000|2018-08-05 23:00:00|3165.59|3165.59|3121.23|3121.23|3167.51|3167.51|3118.95|3118.95|0
1533596400000|2018-08-06 23:00:00|3132.24|3132.24|3121.85|3121.85|3139.26|3139.26|3103.95|3103.95|0
1533682800000|2018-08-07 23:00:00|3142.87|3142.87|3171.79|3171.79|3180.02|3180.02|3141.86|3141.86|0
1533769200000|2018-08-08 23:00:00|3178.82|3178.82|3190.36|3190.36|3192.07|3192.07|3169.74|3169.74|0
1533855600000|2018-08-09 23:00:00|3189.85|3189.85|3217.08|3217.08|3221.72|3221.72|3188.71|3188.71|0
1534114800000|2018-08-12 23:00:00|3217.44|3217.44|3208.05|3208.05|3218.64|3218.64|3195.76|3195.76|0
1534201200000|2018-08-13 23:00:00|3216.86|3216.86|3176.17|3176.17|3235.3|3235.3|3152.65|3152.65|0
1534287600000|2018-08-14 23:00:00|3175.71|3175.71|3144.94|3144.94|3202.51|3202.51|3142.89|3142.89|0
1534374000000|2018-08-15 23:00:00|3161.63|3161.63|3190.16|3190.16|3205.86|3205.86|3156.69|3156.69|0
1534460400000|2018-08-16 23:00:00|3193.55|3193.55|3207.2|3207.2|3208.95|3208.95|3187.21|3187.21|0
1534719600000|2018-08-19 23:00:00|3218.21|3218.21|3231.47|3231.47|3239.95|3239.95|3209.18|3209.18|0
1534806000000|2018-08-20 23:00:00|3237.64|3237.64|3233.35|3233.35|3248.37|3248.37|3221.74|3221.74|0
1534892400000|2018-08-21 23:00:00|3230.63|3230.63|3225.47|3225.47|3247.87|3247.87|3211.45|3211.45|0
1534978800000|2018-08-22 23:00:00|3229.13|3229.13|3222.65|3222.65|3242.38|3242.38|3220.24|3220.24|0
1535065200000|2018-08-23 23:00:00|3211.99|3211.99|3224.47|3224.47|3234.93|3234.93|3210.76|3210.76|0
1535410800000|2018-08-27 23:00:00|3257.19|3257.19|3292.79|3292.79|3298.93|3298.93|3257.19|3257.19|0
1535497200000|2018-08-28 23:00:00|3292.75|3292.75|3211.57|3211.57|3308.09|3308.09|3210.38|3210.38|0
1535583600000|2018-08-29 23:00:00|3199.69|3199.69|3179.45|3179.45|3205.9|3205.9|3166.43|3166.43|0
1535670000000|2018-08-30 23:00:00|3182.39|3182.39|3162.32|3162.32|3194.04|3194.04|3162.32|3162.32|0
1535929200000|2018-09-02 23:00:00|3167.64|3167.64|3200.93|3200.93|3208.43|3208.43|3165.5|3165.5|0
1536015600000|2018-09-03 23:00:00|3230.18|3230.18|3196.02|3196.02|3241.46|3241.46|3168.04|3168.04|0
1536102000000|2018-09-04 23:00:00|3206.34|3206.34|3206.17|3206.17|3238.65|3238.65|3184.58|3184.58|0
1536188400000|2018-09-05 23:00:00|3189.9|3189.9|3190.99|3190.99|3223.84|3223.84|3178.54|3178.54|0
1536274800000|2018-09-06 23:00:00|3178.96|3178.96|3172.17|3172.17|3178.96|3178.96|3140.1|3140.1|0
1536534000000|2018-09-09 23:00:00|3186.19|3186.19|3185.18|3185.18|3201.57|3201.57|3175.03|3175.03|0
1536620400000|2018-09-10 23:00:00|3194.49|3194.49|3180.33|3180.33|3201.8|3201.8|3145.51|3145.51|0
1536706800000|2018-09-11 23:00:00|3185.33|3185.33|3228.64|3228.64|3235.92|3235.92|3181.87|3181.87|0
1536793200000|2018-09-12 23:00:00|3213.26|3213.26|3204.2|3204.2|3226.09|3226.09|3204.2|3204.2|0
1536879600000|2018-09-13 23:00:00|3211.68|3211.68|3179.39|3179.39|3227.46|3227.46|3158.14|3158.14|0
1537138800000|2018-09-16 23:00:00|3197.45|3197.45|3224.39|3224.39|3229.43|3229.43|3189.6|3189.6|0
1537225200000|2018-09-17 23:00:00|3233.19|3233.19|3223.55|3223.55|3259.06|3259.06|3221.8|3221.8|0
1537311600000|2018-09-18 23:00:00|3246|3246|3205.65|3205.65|3246|3246|3197.09|3197.09|0
1537398000000|2018-09-19 23:00:00|3213.31|3213.31|3202.13|3202.13|3234.2|3234.2|3195.15|3195.15|0
1537484400000|2018-09-20 23:00:00|3213.42|3213.42|3210.27|3210.27|3228.6|3228.6|3203.92|3203.92|0
1537743600000|2018-09-23 23:00:00|3212.38|3212.38|3234.85|3234.85|3249.86|3249.86|3212.38|3212.38|0
1537830000000|2018-09-24 23:00:00|3224.92|3224.92|3210.53|3210.53|3232.49|3232.49|3199.9|3199.9|0
1537916400000|2018-09-25 23:00:00|3200.45|3200.45|3231.52|3231.52|3237.71|3237.71|3192.29|3192.29|0
1538002800000|2018-09-26 23:00:00|3216.67|3216.67|3204.02|3204.02|3216.67|3216.67|3179.37|3179.37|0
1538089200000|2018-09-27 23:00:00|3196.9|3196.9|3246.73|3246.73|3255.37|3255.37|3186.2|3186.2|0
1538348400000|2018-09-30 23:00:00|3240.97|3240.97|3005.72|3005.72|3304.75|3304.75|2963.78|2963.78|0
1538434800000|2018-10-01 23:00:00|2920.6|2920.6|2891.67|2891.67|2945.42|2945.42|2867.9|2867.9|0
1538521200000|2018-10-02 23:00:00|2864.26|2864.26|2900.74|2900.74|2940.15|2940.15|2858.96|2858.96|0
1538607600000|2018-10-03 23:00:00|2858.74|2858.74|2801.94|2801.94|2859.42|2859.42|2793|2793|0
1538694000000|2018-10-04 23:00:00|2749.28|2749.28|2749.4|2749.4|2763.73|2763.73|2710.6|2710.6|0
1538953200000|2018-10-07 23:00:00|2751.75|2751.75|2730.81|2730.81|2768.7|2768.7|2720.45|2720.45|0
1539039600000|2018-10-08 23:00:00|2689.51|2689.51|2776.38|2776.38|2777.75|2777.75|2686.15|2686.15|0
1539126000000|2018-10-09 23:00:00|2728.53|2728.53|2723.1|2723.1|2768.19|2768.19|2718.36|2718.36|0
1539212400000|2018-10-10 23:00:00|2680.04|2680.04|2660.18|2660.18|2697.41|2697.41|2659.4|2659.4|0
1539298800000|2018-10-11 23:00:00|2679.2|2679.2|2641.89|2641.89|2681.35|2681.35|2636.54|2636.54|0
1539558000000|2018-10-14 23:00:00|2625.67|2625.67|2625.49|2625.49|2630|2630|2614.97|2614.97|0
1539644400000|2018-10-15 23:00:00|2635.15|2635.15|2679.22|2679.22|2681.35|2681.35|2631.3|2631.3|0
1539730800000|2018-10-16 23:00:00|2682.08|2682.08|2628.18|2628.18|2683.45|2683.45|2627.08|2627.08|0
1539817200000|2018-10-17 23:00:00|2635.62|2635.62|2647.49|2647.49|2696.34|2696.34|2634.77|2634.77|0
1539903600000|2018-10-18 23:00:00|2634.63|2634.63|2611.19|2611.19|2637.02|2637.02|2604.44|2604.44|0
1540162800000|2018-10-21 23:00:00|2638.01|2638.01|2628.25|2628.25|2670.9|2670.9|2623.8|2623.8|0
1540249200000|2018-10-22 23:00:00|2622.68|2622.68|2582.17|2582.17|2625.38|2625.38|2570.35|2570.35|0
1540335600000|2018-10-23 23:00:00|2580.28|2580.28|2605.29|2605.29|2631.55|2631.55|2573.01|2573.01|0
1540422000000|2018-10-24 23:00:00|2595.23|2595.23|2596.79|2596.79|2638.86|2638.86|2594.45|2594.45|0
1540508400000|2018-10-25 23:00:00|2568.02|2568.02|2537.73|2537.73|2571.26|2571.26|2531.27|2531.27|0
1540771200000|2018-10-29 00:00:00|2571.05|2571.05|2547.69|2547.69|2619.87|2619.87|2541.53|2541.53|0
1540857600000|2018-10-30 00:00:00|2549.72|2549.72|2553.83|2553.83|2569.5|2569.5|2536.17|2536.17|0
1540944000000|2018-10-31 00:00:00|2603.7|2603.7|2574.93|2574.93|2611.99|2611.99|2560.81|2560.81|0
1541030400000|2018-11-01 00:00:00|2578.98|2578.98|2609.61|2609.61|2636.12|2636.12|2578.06|2578.06|0
1541116800000|2018-11-02 00:00:00|2646.8|2646.8|2638.91|2638.91|2671.51|2671.51|2638.91|2638.91|0
1541376000000|2018-11-05 00:00:00|2615.42|2615.42|2574.37|2574.37|2618.06|2618.06|2569.58|2569.58|0
1541462400000|2018-11-06 00:00:00|2579.96|2579.96|2576.95|2576.95|2597.48|2597.48|2558.67|2558.67|0
1541548800000|2018-11-07 00:00:00|2602.89|2602.89|2573.32|2573.32|2630.32|2630.32|2550.41|2550.41|0
1541635200000|2018-11-08 00:00:00|2539.29|2539.29|2559.13|2559.13|2574.59|2574.59|2537.84|2537.84|0
1541721600000|2018-11-09 00:00:00|2539.6|2539.6|2510.31|2510.31|2547.57|2547.57|2506.06|2506.06|0
1541980800000|2018-11-12 00:00:00|2512.78|2512.78|2466.87|2466.87|2512.78|2512.78|2461.17|2461.17|0
1542067200000|2018-11-13 00:00:00|2498.33|2498.33|2481.21|2481.21|2541.53|2541.53|2472.53|2472.53|0
1542153600000|2018-11-14 00:00:00|2487.13|2487.13|2537.82|2537.82|2549.21|2549.21|2474.8|2474.8|0
1542240000000|2018-11-15 00:00:00|2542.17|2542.17|2442.47|2442.47|2546.31|2546.31|2396.27|2396.27|0
1542326400000|2018-11-16 00:00:00|2445.29|2445.29|2423.21|2423.21|2454.97|2454.97|2405.95|2405.95|0
1542585600000|2018-11-19 00:00:00|2404.27|2404.27|2400.69|2400.69|2447.8|2447.8|2389.83|2389.83|0
1542672000000|2018-11-20 00:00:00|2370.58|2370.58|2382.82|2382.82|2392.5|2392.5|2339.72|2339.72|0
1542758400000|2018-11-21 00:00:00|2373.25|2373.25|2419.87|2419.87|2427.95|2427.95|2368.82|2368.82|0
1542844800000|2018-11-22 00:00:00|2418.56|2418.56|2456.85|2456.85|2469.36|2469.36|2398.87|2398.87|0
1542931200000|2018-11-23 00:00:00|2477.73|2477.73|2493.92|2493.92|2505.02|2505.02|2471.87|2471.87|0
1543190400000|2018-11-26 00:00:00|2493.34|2493.34|2500.1|2500.1|2535.58|2535.58|2486.51|2486.51|0
1543276800000|2018-11-27 00:00:00|2506.37|2506.37|2484.54|2484.54|2517.43|2517.43|2471.41|2471.41|0
1543363200000|2018-11-28 00:00:00|2493.6|2493.6|2477.47|2477.47|2493.9|2493.9|2462.78|2462.78|0
1543449600000|2018-11-29 00:00:00|2491.18|2491.18|2467.1|2467.1|2497.8|2497.8|2465.03|2465.03|0
1543536000000|2018-11-30 00:00:00|2462.94|2462.94|2433.11|2433.11|2463.15|2463.15|2424.95|2424.95|0
1543795200000|2018-12-03 00:00:00|2427.54|2427.54|2371.03|2371.03|2433.53|2433.53|2370.24|2370.24|0
1543881600000|2018-12-04 00:00:00|2354.43|2354.43|2307.83|2307.83|2358.73|2358.73|2305.33|2305.33|0
1543968000000|2018-12-05 00:00:00|2289.79|2289.79|2330.94|2330.94|2362.19|2362.19|2277.63|2277.63|0
1544054400000|2018-12-06 00:00:00|2297.3|2297.3|2268.69|2268.69|2316.09|2316.09|2259.79|2259.79|0
1544140800000|2018-12-07 00:00:00|2284.57|2284.57|2274.54|2274.54|2321.49|2321.49|2272.89|2272.89|0
1544400000000|2018-12-10 00:00:00|2234.3|2234.3|2205.9|2205.9|2234.3|2234.3|2195.79|2195.79|0
1544486400000|2018-12-11 00:00:00|2193.92|2193.92|2234.98|2234.98|2250.14|2250.14|2186.82|2186.82|0
1544572800000|2018-12-12 00:00:00|2229.1|2229.1|2289.08|2289.08|2291.38|2291.38|2229.1|2229.1|0
1544659200000|2018-12-13 00:00:00|2298.32|2298.32|2226.66|2226.66|2298.42|2298.42|2223.37|2223.37|0
1544745600000|2018-12-14 00:00:00|2185.16|2185.16|2200.5|2200.5|2201.56|2201.56|2154.19|2154.19|0
1545004800000|2018-12-17 00:00:00|2202.71|2202.71|2169.52|2169.52|2231.3|2231.3|2158.05|2158.05|0
1545091200000|2018-12-18 00:00:00|2145.2|2145.2|2207.46|2207.46|2230.24|2230.24|2142.84|2142.84|0
1545177600000|2018-12-19 00:00:00|2161.89|2161.89|2197.22|2197.22|2219.5|2219.5|2153.51|2153.51|0
1545264000000|2018-12-20 00:00:00|2152.66|2152.66|2168.38|2168.38|2190.05|2190.05|2143.1|2143.1|0
1545350400000|2018-12-21 00:00:00|2170.56|2170.56|2172.98|2172.98|2193.8|2193.8|2166.75|2166.75|0
1545609600000|2018-12-24 00:00:00|2172.96|2172.96|2150.88|2150.88|2177.21|2177.21|2149.47|2149.47|0
1545868800000|2018-12-27 00:00:00|2173.65|2173.65|2108.49|2108.49|2176.86|2176.86|2102.79|2102.79|0
1545955200000|2018-12-28 00:00:00|2117.42|2117.42|2146.07|2146.07|2158.29|2158.29|2112.12|2112.12|0
1546214400000|2018-12-31 00:00:00|2154.23|2154.23|2135.65|2135.65|2154.23|2154.23|2124.8|2124.8|0
1546387200000|2019-01-02 00:00:00|2112.16|2112.16|2145.21|2145.21|2155.69|2155.69|2103.77|2103.77|0
1546473600000|2019-01-03 00:00:00|2152.62|2152.62|2170.32|2170.32|2206.43|2206.43|2152.62|2152.62|0
1546560000000|2019-01-04 00:00:00|2180.67|2180.67|2222.09|2222.09|2224.4|2224.4|2171.54|2171.54|0
1546819200000|2019-01-07 00:00:00|2244.61|2244.61|2242|2242|2253.86|2253.86|2211.86|2211.86|0
1546905600000|2019-01-08 00:00:00|2242.79|2242.79|2265.78|2265.78|2280.63|2280.63|2241.91|2241.91|0
1546992000000|2019-01-09 00:00:00|2262.42|2262.42|2261.86|2261.86|2289.95|2289.95|2247.18|2247.18|0
1547078400000|2019-01-10 00:00:00|2280.39|2280.39|2251.71|2251.71|2288.09|2288.09|2247.66|2247.66|0
1547164800000|2019-01-11 00:00:00|2273.55|2273.55|2266.38|2266.38|2277.32|2277.32|2242.95|2242.95|0
1547424000000|2019-01-14 00:00:00|2273.08|2273.08|2264.28|2264.28|2283.91|2283.91|2246.27|2246.27|0
1547510400000|2019-01-15 00:00:00|2269.52|2269.52|2255.03|2255.03|2270.14|2270.14|2234.9|2234.9|0
1547596800000|2019-01-16 00:00:00|2270.81|2270.81|2282.69|2282.69|2286.76|2286.76|2260.21|2260.21|0
1547683200000|2019-01-17 00:00:00|2284.04|2284.04|2302.37|2302.37|2308|2308|2274.27|2274.27|0
1547769600000|2019-01-18 00:00:00|2308.58|2308.58|2343.26|2343.26|2349.54|2349.54|2294.47|2294.47|0
1548028800000|2019-01-21 00:00:00|2338.53|2338.53|2338.26|2338.26|2356.91|2356.91|2322.15|2322.15|0
1548115200000|2019-01-22 00:00:00|2345.92|2345.92|2344.54|2344.54|2362.48|2362.48|2341.46|2341.46|0
1548201600000|2019-01-23 00:00:00|2338.17|2338.17|2328.13|2328.13|2348.79|2348.79|2324.45|2324.45|0
1548288000000|2019-01-24 00:00:00|2322.99|2322.99|2344.61|2344.61|2344.61|2344.61|2320.9|2320.9|0
1548374400000|2019-01-25 00:00:00|2357.96|2357.96|2353.13|2353.13|2366.27|2366.27|2324.57|2324.57|0
1548633600000|2019-01-28 00:00:00|2373.51|2373.51|2355.86|2355.86|2383.32|2383.32|2354.67|2354.67|0
1548720000000|2019-01-29 00:00:00|2262.72|2262.72|2241.26|2241.26|2302.07|2302.07|2239.88|2239.88|0
1548806400000|2019-01-30 00:00:00|2218.1|2218.1|2274.48|2274.48|2280.63|2280.63|2217.79|2217.79|0
1548892800000|2019-01-31 00:00:00|2278.82|2278.82|2272.41|2272.41|2324.08|2324.08|2261.29|2261.29|0
1548979200000|2019-02-01 00:00:00|2283.44|2283.44|2296.31|2296.31|2298.58|2298.58|2256.87|2256.87|0
1549238400000|2019-02-04 00:00:00|2309.12|2309.12|2311.8|2311.8|2322.1|2322.1|2298.19|2298.19|0
1549324800000|2019-02-05 00:00:00|2316.97|2316.97|2321.27|2321.27|2335.27|2335.27|2311.7|2311.7|0
1549411200000|2019-02-06 00:00:00|2297.66|2297.66|2310.67|2310.67|2324.08|2324.08|2285.7|2285.7|0
1549497600000|2019-02-07 00:00:00|2284.69|2284.69|2272.34|2272.34|2300.32|2300.32|2270.18|2270.18|0
1549584000000|2019-02-08 00:00:00|2275.42|2275.42|2242.83|2242.83|2285.2|2285.2|2240.88|2240.88|0
1549843200000|2019-02-11 00:00:00|2258.85|2258.85|2268.4|2268.4|2269.54|2269.54|2243.92|2243.92|0
1549929600000|2019-02-12 00:00:00|2261.09|2261.09|2241.96|2241.96|2263.25|2263.25|2233.77|2233.77|0
1550016000000|2019-02-13 00:00:00|2256.53|2256.53|2272.21|2272.21|2273.19|2273.19|2246.13|2246.13|0
1550102400000|2019-02-14 00:00:00|2275.14|2275.14|2266.81|2266.81|2287.57|2287.57|2261.46|2261.46|0
1550188800000|2019-02-15 00:00:00|2271.24|2271.24|2305.12|2305.12|2317.79|2317.79|2260.92|2260.92|0
1550448000000|2019-02-18 00:00:00|2292.53|2292.53|2298.97|2298.97|2306.59|2306.59|2287.18|2287.18|0
1550534400000|2019-02-19 00:00:00|2293.02|2293.02|2283.37|2283.37|2305.14|2305.14|2278.11|2278.11|0
1550620800000|2019-02-20 00:00:00|2283.35|2283.35|2310.06|2310.06|2316.09|2316.09|2271.4|2271.4|0
1550707200000|2019-02-21 00:00:00|2316.29|2316.29|2332.44|2332.44|2352|2352|2315.99|2315.99|0
1550793600000|2019-02-22 00:00:00|2345.27|2345.27|2361.52|2361.52|2384.59|2384.59|2342.8|2342.8|0
1551052800000|2019-02-25 00:00:00|2336.37|2336.37|2327.26|2327.26|2343.52|2343.52|2318.17|2318.17|0
1551139200000|2019-02-26 00:00:00|2314.54|2314.54|2320.5|2320.5|2338.9|2338.9|2313.65|2313.65|0
1551225600000|2019-02-27 00:00:00|2316.53|2316.53|2310.4|2310.4|2323.78|2323.78|2305.1|2305.1|0
1551312000000|2019-02-28 00:00:00|2298.06|2298.06|2338.24|2338.24|2343.3|2343.3|2290.46|2290.46|0
1551398400000|2019-03-01 00:00:00|2346.37|2346.37|2351.7|2351.7|2370.1|2370.1|2342.21|2342.21|0
1551657600000|2019-03-04 00:00:00|2376.21|2376.21|2384.51|2384.51|2391.28|2391.28|2360.37|2360.37|0
1551744000000|2019-03-05 00:00:00|2375.18|2375.18|2300.56|2300.56|2377.16|2377.16|2289.83|2289.83|0
1551830400000|2019-03-06 00:00:00|2313.07|2313.07|2293.75|2293.75|2317.9|2317.9|2284.94|2284.94|0
1551916800000|2019-03-07 00:00:00|2279.44|2279.44|2266|2266|2285.59|2285.59|2260.96|2260.96|0
1552003200000|2019-03-08 00:00:00|2247.24|2247.24|2251.65|2251.65|2261.33|2261.33|2233.99|2233.99|0
1552262400000|2019-03-11 00:00:00|2243.82|2243.82|2228.83|2228.83|2249.19|2249.19|2221.35|2221.35|0
1552348800000|2019-03-12 00:00:00|2254.29|2254.29|2216.58|2216.58|2254.29|2254.29|2210.37|2210.37|0
1552435200000|2019-03-13 00:00:00|2201.37|2201.37|2227.63|2227.63|2228.06|2228.06|2195.88|2195.88|0
1552521600000|2019-03-14 00:00:00|2233.68|2233.68|2279.28|2279.28|2292.64|2292.64|2233.3|2233.3|0
1552608000000|2019-03-15 00:00:00|2276.07|2276.07|2354.35|2354.35|2362.37|2362.37|2270.08|2270.08|0
1552867200000|2019-03-18 00:00:00|2368.03|2368.03|2355.1|2355.1|2369.32|2369.32|2345.04|2345.04|0
1552953600000|2019-03-19 00:00:00|2352.5|2352.5|2347.08|2347.08|2366.66|2366.66|2340.87|2340.87|0
1553040000000|2019-03-20 00:00:00|2341.47|2341.47|2284.85|2284.85|2345.16|2345.16|2282.81|2282.81|0
1553126400000|2019-03-21 00:00:00|2274.7|2274.7|2268.15|2268.15|2286.1|2286.1|2258.01|2258.01|0
1553212800000|2019-03-22 00:00:00|2271.46|2271.46|2205.66|2205.66|2271.46|2271.46|2201.47|2201.47|0
1553472000000|2019-03-25 00:00:00|2193.24|2193.24|2159.43|2159.43|2195.34|2195.34|2145.94|2145.94|0
1553558400000|2019-03-26 00:00:00|2133.66|2133.66|2170.15|2170.15|2189.29|2189.29|2126.35|2126.35|0
1553644800000|2019-03-27 00:00:00|2185.84|2185.84|2158.38|2158.38|2187.62|2187.62|2150.64|2150.64|0
1553731200000|2019-03-28 00:00:00|2171.35|2171.35|2169.34|2169.34|2188.91|2188.91|2165.2|2165.2|0
1553817600000|2019-03-29 00:00:00|2195.11|2195.11|2207.84|2207.84|2212.57|2212.57|2178.75|2178.75|0
1554073200000|2019-03-31 23:00:00|2234.3|2234.3|2233.77|2233.77|2239.24|2239.24|2203.71|2203.71|0
1554159600000|2019-04-01 23:00:00|2243.12|2243.12|2259.03|2259.03|2268.73|2268.73|2226.36|2226.36|0
1554246000000|2019-04-02 23:00:00|2279.89|2279.89|2298.49|2298.49|2303.62|2303.62|2275.25|2275.25|0
1554332400000|2019-04-03 23:00:00|2281.38|2281.38|2298.38|2298.38|2304.65|2304.65|2279.63|2279.63|0
1554418800000|2019-04-04 23:00:00|2304.51|2304.51|2280.71|2280.71|2311.12|2311.12|2266.65|2266.65|0
1554678000000|2019-04-07 23:00:00|2277.38|2277.38|2267.46|2267.46|2277.38|2277.38|2253.44|2253.44|0
1554764400000|2019-04-08 23:00:00|2277.99|2277.99|2262.82|2262.82|2280.04|2280.04|2252.43|2252.43|0
1554850800000|2019-04-09 23:00:00|2267.88|2267.88|2280.13|2280.13|2305.26|2305.26|2262.46|2262.46|0
1554937200000|2019-04-10 23:00:00|2272.34|2272.34|2311.97|2311.97|2312.33|2312.33|2272.34|2272.34|0
1555023600000|2019-04-11 23:00:00|2288.45|2288.45|2308.15|2308.15|2317.33|2317.33|2278.21|2278.21|0
1555282800000|2019-04-14 23:00:00|2317.13|2317.13|2321.97|2321.97|2331.35|2331.35|2311.36|2311.36|0
1555369200000|2019-04-15 23:00:00|2325.26|2325.26|2337.87|2337.87|2339.4|2339.4|2316.4|2316.4|0
1555455600000|2019-04-16 23:00:00|2338.38|2338.38|2342.11|2342.11|2357.77|2357.77|2336.77|2336.77|0
1555542000000|2019-04-17 23:00:00|2324.36|2324.36|2332.42|2332.42|2338.53|2338.53|2323.38|2323.38|0
1555974000000|2019-04-22 23:00:00|2332.57|2332.57|2346.43|2346.43|2352.49|2352.49|2323.62|2323.62|0
1556060400000|2019-04-23 23:00:00|2340.33|2340.33|2308.19|2308.19|2347.49|2347.49|2297.64|2297.64|0
1556146800000|2019-04-24 23:00:00|2297.35|2297.35|2301.27|2301.27|2318.25|2318.25|2290|2290|0
1556233200000|2019-04-25 23:00:00|2311.28|2311.28|2331.64|2331.64|2337.84|2337.84|2305.01|2305.01|0
1556492400000|2019-04-28 23:00:00|2351.87|2351.87|2334.28|2334.28|2362.92|2362.92|2329.81|2329.81|0
1556578800000|2019-04-29 23:00:00|2336.86|2336.86|2347.71|2347.71|2355.36|2355.36|2333.78|2333.78|0
1556665200000|2019-04-30 23:00:00|2340.32|2340.32|2328.06|2328.06|2346.06|2346.06|2313.6|2313.6|0
1556751600000|2019-05-01 23:00:00|2326.77|2326.77|2328.57|2328.57|2343.11|2343.11|2318.13|2318.13|0
1556838000000|2019-05-02 23:00:00|2328.16|2328.16|2335.8|2335.8|2349.14|2349.14|2315.64|2315.64|0
1557183600000|2019-05-06 23:00:00|2333.11|2333.11|2296.93|2296.93|2341.08|2341.08|2293.71|2293.71|0
1557270000000|2019-05-07 23:00:00|2279.02|2279.02|2297.6|2297.6|2298.97|2298.97|2271.68|2271.68|0
1557356400000|2019-05-08 23:00:00|2289.93|2289.93|2264.13|2264.13|2289.93|2289.93|2259.99|2259.99|0
1557442800000|2019-05-09 23:00:00|2288.64|2288.64|2300.54|2300.54|2302.21|2302.21|2279.79|2279.79|0
1557702000000|2019-05-12 23:00:00|2282.69|2282.69|2254.09|2254.09|2284.96|2284.96|2250.42|2250.42|0
1557788400000|2019-05-13 23:00:00|2266.17|2266.17|2262.48|2262.48|2279.17|2279.17|2255.63|2255.63|0
1557874800000|2019-05-14 23:00:00|2265.46|2265.46|2250.33|2250.33|2269.69|2269.69|2236.75|2236.75|0
1557961200000|2019-05-15 23:00:00|2246.74|2246.74|2234.2|2234.2|2246.74|2246.74|2228.09|2228.09|0
1558047600000|2019-05-16 23:00:00|2243.64|2243.64|2244.95|2244.95|2247.83|2247.83|2224.56|2224.56|0
1558306800000|2019-05-19 23:00:00|2228.41|2228.41|2210.07|2210.07|2238.8|2238.8|2202.66|2202.66|0
1558393200000|2019-05-20 23:00:00|2218|2218|2160.76|2160.76|2228.13|2228.13|2149.62|2149.62|0
1558479600000|2019-05-21 23:00:00|2141.77|2141.77|2169.19|2169.19|2209.77|2209.77|2139.92|2139.92|0
1558566000000|2019-05-22 23:00:00|2120.88|2120.88|2085.52|2085.52|2120.88|2120.88|2056.56|2056.56|0
1558652400000|2019-05-23 23:00:00|2120.6|2120.6|2126.51|2126.51|2133.99|2133.99|2096.67|2096.67|0
1558998000000|2019-05-27 23:00:00|2117.37|2117.37|2139.11|2139.11|2152.4|2152.4|2113.56|2113.56|0
1559084400000|2019-05-28 23:00:00|2124.11|2124.11|2108.69|2108.69|2151.05|2151.05|2108.69|2108.69|0
1559170800000|2019-05-29 23:00:00|2134.02|2134.02|2122.39|2122.39|2136.99|2136.99|2115.16|2115.16|0
1559257200000|2019-05-30 23:00:00|2101.05|2101.05|2122.11|2122.11|2123.43|2123.43|2093.47|2093.47|0
1559516400000|2019-06-02 23:00:00|2088.33|2088.33|2071.38|2071.38|2094.37|2094.37|2068.52|2068.52|0
1559602800000|2019-06-03 23:00:00|2064.69|2064.69|2093.37|2093.37|2103.31|2103.31|2064.53|2064.53|0
1559689200000|2019-06-04 23:00:00|2083|2083|2118.07|2118.07|2127.57|2127.57|2081.84|2081.84|0
1559775600000|2019-06-05 23:00:00|2119.28|2119.28|2116.17|2116.17|2127.63|2127.63|2104.21|2104.21|0
1559862000000|2019-06-06 23:00:00|2103.72|2103.72|2090.11|2090.11|2104.8|2104.8|2079.86|2079.86|0
1560121200000|2019-06-09 23:00:00|2107.43|2107.43|2115.23|2115.23|2122.86|2122.86|2106.51|2106.51|0
1560207600000|2019-06-10 23:00:00|2127.25|2127.25|2113.78|2113.78|2129.24|2129.24|2103.28|2103.28|0
1560294000000|2019-06-11 23:00:00|2111.79|2111.79|2080.43|2080.43|2118.73|2118.73|2078.13|2078.13|0
1560380400000|2019-06-12 23:00:00|2092.62|2092.62|2079.63|2079.63|2109.1|2109.1|2067.52|2067.52|0
1560466800000|2019-06-13 23:00:00|2080.93|2080.93|2085.92|2085.92|2094.82|2094.82|2080.39|2080.39|0
1560726000000|2019-06-16 23:00:00|2087.62|2087.62|2092.38|2092.38|2108.78|2108.78|2087.62|2087.62|0
1560812400000|2019-06-17 23:00:00|2074.91|2074.91|2117.8|2117.8|2121.3|2121.3|2067.42|2067.42|0
1560898800000|2019-06-18 23:00:00|2118.25|2118.25|2130.37|2130.37|2144.22|2144.22|2116.36|2116.36|0
1560985200000|2019-06-19 23:00:00|2144.94|2144.94|2154.19|2154.19|2162.95|2162.95|2142.35|2142.35|0
1561071600000|2019-06-20 23:00:00|2149.41|2149.41|2123.15|2123.15|2152.94|2152.94|2123.15|2123.15|0
1561330800000|2019-06-23 23:00:00|2133.78|2133.78|2134.02|2134.02|2136.35|2136.35|2115.59|2115.59|0
1561417200000|2019-06-24 23:00:00|2112.4|2112.4|2097.7|2097.7|2120.48|2120.48|2084.34|2084.34|0
1561503600000|2019-06-25 23:00:00|2097.59|2097.59|2120.76|2120.76|2122.9|2122.9|2093.73|2093.73|0
1561590000000|2019-06-26 23:00:00|2144.51|2144.51|2159.2|2159.2|2160.1|2160.1|2137.86|2137.86|0
1561676400000|2019-06-27 23:00:00|2165.59|2165.59|2197.26|2197.26|2198.55|2198.55|2165.59|2165.59|0
1561935600000|2019-06-30 23:00:00|2247.05|2247.05|2216.91|2216.91|2247.05|2247.05|2214.29|2214.29|0
1562022000000|2019-07-01 23:00:00|2217.83|2217.83|2221.43|2221.43|2221.43|2221.43|2195.62|2195.62|0
1562108400000|2019-07-02 23:00:00|2223.43|2223.43|2227.97|2227.97|2234.3|2234.3|2197.6|2197.6|0
1562194800000|2019-07-03 23:00:00|2245.48|2245.48|2252.33|2252.33|2258.11|2258.11|2236.88|2236.88|0
1562281200000|2019-07-04 23:00:00|2242.65|2242.65|2236.6|2236.6|2246.58|2246.58|2225.39|2225.39|0
1562540400000|2019-07-07 23:00:00|2243.35|2243.35|2224.62|2224.62|2254.59|2254.59|2210.25|2210.25|0
1562626800000|2019-07-08 23:00:00|2215.57|2215.57|2209.32|2209.32|2215.57|2215.57|2194.81|2194.81|0
1562713200000|2019-07-09 23:00:00|2221.28|2221.28|2203.45|2203.45|2223.54|2223.54|2199.39|2199.39|0
1562799600000|2019-07-10 23:00:00|2201.66|2201.66|2196.84|2196.84|2216.11|2216.11|2187.81|2187.81|0
1562886000000|2019-07-11 23:00:00|2211.19|2211.19|2226.45|2226.45|2231.84|2231.84|2206.67|2206.67|0
1563145200000|2019-07-14 23:00:00|2241.67|2241.67|2229.45|2229.45|2241.67|2241.67|2219.61|2219.61|0
1563231600000|2019-07-15 23:00:00|2234.59|2234.59|2261.22|2261.22|2265.69|2265.69|2224.87|2224.87|0
1563318000000|2019-07-16 23:00:00|2250.13|2250.13|2256.31|2256.31|2272.06|2272.06|2243.88|2243.88|0
1563404400000|2019-07-17 23:00:00|2262.66|2262.66|2247.85|2247.85|2266.2|2266.2|2246.64|2246.64|0
1563490800000|2019-07-18 23:00:00|2260.82|2260.82|2269.12|2269.12|2271.71|2271.71|2248.13|2248.13|0
1563750000000|2019-07-21 23:00:00|2274.99|2274.99|2293.36|2293.36|2303.42|2303.42|2271.15|2271.15|0
1563836400000|2019-07-22 23:00:00|2304.12|2304.12|2322.86|2322.86|2335.15|2335.15|2300.24|2300.24|0
1563922800000|2019-07-23 23:00:00|2309.76|2309.76|2330.86|2330.86|2335.92|2335.92|2294.61|2294.61|0
1564009200000|2019-07-24 23:00:00|2274.18|2274.18|2280.55|2280.55|2285.9|2285.9|2264.3|2264.3|0
1564095600000|2019-07-25 23:00:00|2281.24|2281.24|2283.87|2283.87|2287.5|2287.5|2271.92|2271.92|0
1564354800000|2019-07-28 23:00:00|2285.83|2285.83|2308.3|2308.3|2314.09|2314.09|2282.45|2282.45|0
1564441200000|2019-07-29 23:00:00|2370.8|2370.8|2374.08|2374.08|2393.89|2393.89|2352.41|2352.41|0
1564527600000|2019-07-30 23:00:00|2378.41|2378.41|2375.64|2375.64|2394.74|2394.74|2373.16|2373.16|0
1564614000000|2019-07-31 23:00:00|2357.13|2357.13|2379.35|2379.35|2384.85|2384.85|2356.77|2356.77|0
1564700400000|2019-08-01 23:00:00|2360.14|2360.14|2346.09|2346.09|2366.1|2366.1|2334.8|2334.8|0
1564959600000|2019-08-04 23:00:00|2260.27|2260.27|2291.93|2291.93|2308.77|2308.77|2259.08|2259.08|0
1565046000000|2019-08-05 23:00:00|2296.92|2296.92|2237.44|2237.44|2309.66|2309.66|2235.12|2235.12|0
1565132400000|2019-08-06 23:00:00|2241.18|2241.18|2280.15|2280.15|2281.56|2281.56|2236.57|2236.57|0
1565218800000|2019-08-07 23:00:00|2297.54|2297.54|2289.58|2289.58|2297.79|2297.79|2278.67|2278.67|0
1565305200000|2019-08-08 23:00:00|2297.61|2297.61|2280.41|2280.41|2299.05|2299.05|2273.52|2273.52|0
1565564400000|2019-08-11 23:00:00|2297.14|2297.14|2243.93|2243.93|2299.48|2299.48|2238.59|2238.59|0
1565650800000|2019-08-12 23:00:00|2227.22|2227.22|2243.21|2243.21|2252.73|2252.73|2213.41|2213.41|0
1565737200000|2019-08-13 23:00:00|2240.14|2240.14|2196.33|2196.33|2240.14|2240.14|2190.76|2190.76|0
1565823600000|2019-08-14 23:00:00|2204.34|2204.34|2170.18|2170.18|2218.34|2218.34|2160.92|2160.92|0
1565910000000|2019-08-15 23:00:00|2177.16|2177.16|2225.65|2225.65|2229.3|2229.3|2177.16|2177.16|0
1566169200000|2019-08-18 23:00:00|2261.1|2261.1|2278.52|2278.52|2282.51|2282.51|2253.14|2253.14|0
1566255600000|2019-08-19 23:00:00|2268.44|2268.44|2229.74|2229.74|2274.39|2274.39|2226.56|2226.56|0
1566342000000|2019-08-20 23:00:00|2231.72|2231.72|2249.84|2249.84|2254.51|2254.51|2228.66|2228.66|0
1566428400000|2019-08-21 23:00:00|2256|2256|2270.9|2270.9|2301.59|2301.59|2256|2256|0
1566514800000|2019-08-22 23:00:00|2288.33|2288.33|2286.23|2286.23|2307.25|2307.25|2283.24|2283.24|0
1566860400000|2019-08-26 23:00:00|2282.44|2282.44|2298.13|2298.13|2307.15|2307.15|2278.75|2278.75|0
1566946800000|2019-08-27 23:00:00|2267.29|2267.29|2283.83|2283.83|2308.35|2308.35|2261.57|2261.57|0
1567033200000|2019-08-28 23:00:00|2290.93|2290.93|2307.59|2307.59|2309.75|2309.75|2276.21|2276.21|0
1567119600000|2019-08-29 23:00:00|2318.53|2318.53|2307.45|2307.45|2339.45|2339.45|2306.29|2306.29|0
1567378800000|2019-09-01 23:00:00|2330.69|2330.69|2331.54|2331.54|2342.51|2342.51|2321.05|2321.05|0
1567465200000|2019-09-02 23:00:00|2330.49|2330.49|2335.51|2335.51|2340.06|2340.06|2324.2|2324.2|0
1567551600000|2019-09-03 23:00:00|2359.71|2359.71|2358.5|2358.5|2374.19|2374.19|2355.22|2355.22|0
1567638000000|2019-09-04 23:00:00|2370.82|2370.82|2364.91|2364.91|2373.75|2373.75|2349.54|2349.54|0
1567724400000|2019-09-05 23:00:00|2371.68|2371.68|2384.71|2384.71|2388.79|2388.79|2356.44|2356.44|0
1567983600000|2019-09-08 23:00:00|2386.27|2386.27|2360.17|2360.17|2387.32|2387.32|2358.14|2358.14|0
1568070000000|2019-09-09 23:00:00|2376.58|2376.58|2355.31|2355.31|2377.55|2377.55|2350.65|2350.65|0
1568156400000|2019-09-10 23:00:00|2375.8|2375.8|2345.89|2345.89|2378.45|2378.45|2345.89|2345.89|0
1568242800000|2019-09-11 23:00:00|2349.76|2349.76|2327.99|2327.99|2351.21|2351.21|2310.34|2310.34|0
1568329200000|2019-09-12 23:00:00|2335.06|2335.06|2380.74|2380.74|2382.95|2382.95|2335.06|2335.06|0
1568588400000|2019-09-15 23:00:00|2372.5|2372.5|2359.18|2359.18|2374.56|2374.56|2353.86|2353.86|0
1568674800000|2019-09-16 23:00:00|2355.36|2355.36|2371.31|2371.31|2371.31|2371.31|2348.15|2348.15|0
1568761200000|2019-09-17 23:00:00|2374.55|2374.55|2335.17|2335.17|2377.95|2377.95|2326.99|2326.99|0
1568847600000|2019-09-18 23:00:00|2339.3|2339.3|2352.6|2352.6|2362.41|2362.41|2336.79|2336.79|0
1568934000000|2019-09-19 23:00:00|2373.55|2373.55|2376.67|2376.67|2393.07|2393.07|2364.13|2364.13|0
1569193200000|2019-09-22 23:00:00|2365.04|2365.04|2348.55|2348.55|2365.36|2365.36|2339.99|2339.99|0
1569279600000|2019-09-23 23:00:00|2314.11|2314.11|2328.37|2328.37|2344.74|2344.74|2314.11|2314.11|0
1569366000000|2019-09-24 23:00:00|2297.01|2297.01|2324.14|2324.14|2324.54|2324.54|2292.85|2292.85|0
1569452400000|2019-09-25 23:00:00|2330.06|2330.06|2303.94|2303.94|2355.45|2355.45|2303.29|2303.29|0
1569538800000|2019-09-26 23:00:00|2322.95|2322.95|2334.61|2334.61|2336.26|2336.26|2319.96|2319.96|0
1569798000000|2019-09-29 23:00:00|2339|2339|2329.8|2329.8|2341.17|2341.17|2321.09|2321.09|0
1569884400000|2019-09-30 23:00:00|2330.05|2330.05|2294.39|2294.39|2337.62|2337.62|2288.92|2288.92|0
1569970800000|2019-10-01 23:00:00|2278.04|2278.04|2246.24|2246.24|2280.21|2280.21|2238.7|2238.7|0
1570057200000|2019-10-02 23:00:00|2223.25|2223.25|2242.55|2242.55|2247.42|2247.42|2222.93|2222.93|0
1570143600000|2019-10-03 23:00:00|2246.87|2246.87|2267.49|2267.49|2270.7|2270.7|2238.45|2238.45|0
1570402800000|2019-10-06 23:00:00|2268.91|2268.91|2270.03|2270.03|2277.7|2277.7|2258.27|2258.27|0
1570489200000|2019-10-07 23:00:00|2262.55|2262.55|2251.56|2251.56|2267.95|2267.95|2230.36|2230.36|0
1570575600000|2019-10-08 23:00:00|2258.68|2258.68|2255.29|2255.29|2264.33|2264.33|2248.18|2248.18|0
1570662000000|2019-10-09 23:00:00|2268.42|2268.42|2281.8|2281.8|2283.1|2283.1|2242.18|2242.18|0
1570748400000|2019-10-10 23:00:00|2297.38|2297.38|2410.22|2410.22|2411.27|2411.27|2290.37|2290.37|0
1571007600000|2019-10-13 23:00:00|2355.85|2355.85|2351.29|2351.29|2365.33|2365.33|2334.96|2334.96|0
1571094000000|2019-10-14 23:00:00|2389.48|2389.48|2385.17|2385.17|2409|2409|2358.27|2358.27|0
1571180400000|2019-10-15 23:00:00|2314.59|2314.59|2332.94|2332.94|2343.19|2343.19|2262|2262|0
1571266800000|2019-10-16 23:00:00|2325.69|2325.69|2331.32|2331.32|2374.84|2374.84|2319.96|2319.96|0
1571353200000|2019-10-17 23:00:00|2345.34|2345.34|2332.12|2332.12|2368.43|2368.43|2325.06|2325.06|0
1571612400000|2019-10-20 23:00:00|2332.28|2332.28|2361.45|2361.45|2370.51|2370.51|2332.28|2332.28|0
1571698800000|2019-10-21 23:00:00|2361.18|2361.18|2311.69|2311.69|2361.18|2361.18|2309.01|2309.01|0
1571785200000|2019-10-22 23:00:00|2314.16|2314.16|2333.7|2333.7|2347.17|2347.17|2309.9|2309.9|0
1571871600000|2019-10-23 23:00:00|2345.87|2345.87|2323.4|2323.4|2353.22|2353.22|2320.2|2320.2|0
1571958000000|2019-10-24 23:00:00|2328.18|2328.18|2312.38|2312.38|2328.18|2328.18|2298.73|2298.73|0
1572220800000|2019-10-28 00:00:00|2327.13|2327.13|2349.19|2349.19|2351.5|2351.5|2318.91|2318.91|0
1572307200000|2019-10-29 00:00:00|2310.17|2310.17|2302.09|2302.09|2321.84|2321.84|2294.36|2294.36|0
1572393600000|2019-10-30 00:00:00|2300.14|2300.14|2295.21|2295.21|2305.7|2305.7|2275.26|2275.26|0
1572480000000|2019-10-31 00:00:00|2289.17|2289.17|2308.31|2308.31|2323.86|2323.86|2289.17|2289.17|0
1572566400000|2019-11-01 00:00:00|2338.05|2338.05|2345.99|2345.99|2354.07|2354.07|2324.41|2324.41|0
1572825600000|2019-11-04 00:00:00|2368.92|2368.92|2351.24|2351.24|2378.41|2378.41|2349.84|2349.84|0
1572912000000|2019-11-05 00:00:00|2356.64|2356.64|2334.12|2334.12|2358.47|2358.47|2317.85|2317.85|0
1572998400000|2019-11-06 00:00:00|2331.68|2331.68|2293.58|2293.58|2338.61|2338.61|2282.91|2282.91|0
1573084800000|2019-11-07 00:00:00|2312.95|2312.95|2345.09|2345.09|2356.51|2356.51|2311.01|2311.01|0
1573171200000|2019-11-08 00:00:00|2338.06|2338.06|2322.87|2322.87|2343.8|2343.8|2316.25|2316.25|0
1573430400000|2019-11-11 00:00:00|2309.68|2309.68|2327.02|2327.02|2333.73|2333.73|2289.21|2289.21|0
1573516800000|2019-11-12 00:00:00|2316.45|2316.45|2345.08|2345.08|2351.67|2351.67|2311.94|2311.94|0
1573603200000|2019-11-13 00:00:00|2342.04|2342.04|2359.44|2359.44|2379.64|2379.64|2322.14|2322.14|0
1573689600000|2019-11-14 00:00:00|2338.35|2338.35|2324.64|2324.64|2347.01|2347.01|2316.35|2316.35|0
1573776000000|2019-11-15 00:00:00|2336.31|2336.31|2367.18|2367.18|2372.06|2372.06|2310.49|2310.49|0
1574035200000|2019-11-18 00:00:00|2373.08|2373.08|2352.43|2352.43|2374.7|2374.7|2344.75|2344.75|0
1574121600000|2019-11-19 00:00:00|2366.43|2366.43|2364.76|2364.76|2383.29|2383.29|2357.39|2357.39|0
1574208000000|2019-11-20 00:00:00|2361.41|2361.41|2372.31|2372.31|2372.31|2372.31|2337.78|2337.78|0
1574294400000|2019-11-21 00:00:00|2274.37|2274.37|2271.04|2271.04|2275.45|2275.45|2226.41|2226.41|0
1574380800000|2019-11-22 00:00:00|2281.11|2281.11|2292.59|2292.59|2310.85|2310.85|2273.17|2273.17|0
1574640000000|2019-11-25 00:00:00|2302.86|2302.86|2306.72|2306.72|2362.58|2362.58|2259.6|2259.6|0
1574726400000|2019-11-26 00:00:00|2323.01|2323.01|2362.7|2362.7|2381.07|2381.07|2319.54|2319.54|0
1574812800000|2019-11-27 00:00:00|2377.21|2377.21|2368.7|2368.7|2391.38|2391.38|2353.38|2353.38|0
1574899200000|2019-11-28 00:00:00|2370.56|2370.56|2382.26|2382.26|2399.09|2399.09|2365.68|2365.68|0
1574985600000|2019-11-29 00:00:00|2396.74|2396.74|2355.78|2355.78|2397.38|2397.38|2352.62|2352.62|0
1575244800000|2019-12-02 00:00:00|2353.4|2353.4|2363.47|2363.47|2390.46|2390.46|2353.4|2353.4|0
1575331200000|2019-12-03 00:00:00|2375.96|2375.96|2362.74|2362.74|2380.14|2380.14|2337.13|2337.13|0
1575417600000|2019-12-04 00:00:00|2377.35|2377.35|2397.42|2397.42|2400.06|2400.06|2364.73|2364.73|0
1575504000000|2019-12-05 00:00:00|2367.66|2367.66|2384.02|2384.02|2384.02|2384.02|2361.76|2361.76|0
1575590400000|2019-12-06 00:00:00|2396.74|2396.74|2407.74|2407.74|2408.15|2408.15|2382.51|2382.51|0
1575849600000|2019-12-09 00:00:00|2410.81|2410.81|2433.88|2433.88|2435.03|2435.03|2402.39|2402.39|0
1575936000000|2019-12-10 00:00:00|2434.34|2434.34|2441.11|2441.11|2444.59|2444.59|2413.11|2413.11|0
1576022400000|2019-12-11 00:00:00|2443.15|2443.15|2434.3|2434.3|2450.15|2450.15|2419.71|2419.71|0
1576108800000|2019-12-12 00:00:00|2461.86|2461.86|2461.19|2461.19|2477.15|2477.15|2444.84|2444.84|0
1576195200000|2019-12-13 00:00:00|2582.11|2582.11|2490.53|2490.53|2594.39|2594.39|2490.53|2490.53|0
1576454400000|2019-12-16 00:00:00|2515.13|2515.13|2547.02|2547.02|2555.76|2555.76|2503.33|2503.33|0
1576540800000|2019-12-17 00:00:00|2524.31|2524.31|2498.54|2498.54|2524.31|2524.31|2487.12|2487.12|0
1576627200000|2019-12-18 00:00:00|2487.52|2487.52|2481.6|2481.6|2499.96|2499.96|2460.32|2460.32|0
1576713600000|2019-12-19 00:00:00|2481.88|2481.88|2470.83|2470.83|2489.77|2489.77|2470.79|2470.79|0
1576800000000|2019-12-20 00:00:00|2476|2476|2467.3|2467.3|2480.77|2480.77|2434.83|2434.83|0
1577059200000|2019-12-23 00:00:00|2478.65|2478.65|2471.39|2471.39|2482.77|2482.77|2460.46|2460.46|0
1577145600000|2019-12-24 00:00:00|2465.04|2465.04|2479.29|2479.29|2486.91|2486.91|2456.59|2456.59|0
1577404800000|2019-12-27 00:00:00|2485.14|2485.14|2489.3|2489.3|2491.02|2491.02|2474.72|2474.72|0
1577664000000|2019-12-30 00:00:00|2490.69|2490.69|2451.44|2451.44|2493.61|2493.61|2450.38|2450.38|0
1577750400000|2019-12-31 00:00:00|2437.56|2437.56|2446.3|2446.3|2451.1|2451.1|2437.56|2437.56|0
1577923200000|2020-01-02 00:00:00|2457.25|2457.25|2466.22|2466.22|2474.78|2474.78|2447.9|2447.9|0
1578009600000|2020-01-03 00:00:00|2448.45|2448.45|2428.7|2428.7|2461.74|2461.74|2426.13|2426.13|0
1578268800000|2020-01-06 00:00:00|2413.23|2413.23|2387.33|2387.33|2417.46|2417.46|2365.07|2365.07|0
1578355200000|2020-01-07 00:00:00|2399.4|2399.4|2414.66|2414.66|2428.08|2428.08|2399.4|2399.4|0
1578441600000|2020-01-08 00:00:00|2401.01|2401.01|2418.15|2418.15|2428.12|2428.12|2400.56|2400.56|0
1578528000000|2020-01-09 00:00:00|2434.21|2434.21|2450.31|2450.31|2451.58|2451.58|2424.87|2424.87|0
1578614400000|2020-01-10 00:00:00|2453.86|2453.86|2429.13|2429.13|2456.3|2456.3|2424.02|2424.02|0
1578873600000|2020-01-13 00:00:00|2428.06|2428.06|2414.12|2414.12|2440.98|2440.98|2408.62|2408.62|0
1578960000000|2020-01-14 00:00:00|2419.92|2419.92|2442.2|2442.2|2447.26|2447.26|2419.56|2419.56|0
1579046400000|2020-01-15 00:00:00|2432.87|2432.87|2437.59|2437.59|2453.04|2453.04|2432.87|2432.87|0
1579132800000|2020-01-16 00:00:00|2448|2448|2401.05|2401.05|2452.43|2452.43|2388.08|2388.08|0
1579219200000|2020-01-17 00:00:00|2400.22|2400.22|2407.3|2407.3|2424.3|2424.3|2396.61|2396.61|0
1579478400000|2020-01-20 00:00:00|2406.66|2406.66|2388.24|2388.24|2410.69|2410.69|2385.12|2385.12|0
1579564800000|2020-01-21 00:00:00|2377.23|2377.23|2351.93|2351.93|2381.47|2381.47|2341.54|2341.54|0
1579651200000|2020-01-22 00:00:00|2339.07|2339.07|2351.5|2351.5|2358.45|2358.45|2335.92|2335.92|0
1579737600000|2020-01-23 00:00:00|2356.62|2356.62|2296.26|2296.26|2358.05|2358.05|2293.58|2293.58|0
1579824000000|2020-01-24 00:00:00|2306.46|2306.46|2296.17|2296.17|2323.99|2323.99|2294.51|2294.51|0
1580083200000|2020-01-27 00:00:00|2269.06|2269.06|2242.63|2242.63|2276.81|2276.81|2234.59|2234.59|0
1580169600000|2020-01-28 00:00:00|2250.47|2250.47|2266.97|2266.97|2278.57|2278.57|2239.94|2239.94|0
1580256000000|2020-01-29 00:00:00|2269.53|2269.53|2285.2|2285.2|2286.8|2286.8|2269.17|2269.17|0
1580342400000|2020-01-30 00:00:00|2277.53|2277.53|2266.8|2266.8|2291.16|2291.16|2251.62|2251.62|0
1580428800000|2020-01-31 00:00:00|2271.43|2271.43|2239.33|2239.33|2275.53|2275.53|2234.8|2234.8|0
1580688000000|2020-02-03 00:00:00|2227.42|2227.42|2243.32|2243.32|2250.18|2250.18|2215.62|2215.62|0
1580774400000|2020-02-04 00:00:00|2230.46|2230.46|2251.67|2251.67|2262.15|2262.15|2230.46|2230.46|0
1580860800000|2020-02-05 00:00:00|2252.8|2252.8|2276.07|2276.07|2292.62|2292.62|2250.25|2250.25|0
1580947200000|2020-02-06 00:00:00|2233.41|2233.41|2241.48|2241.48|2248.59|2248.59|2197.06|2197.06|0
1581033600000|2020-02-07 00:00:00|2222.58|2222.58|2225.81|2225.81|2238.96|2238.96|2199.26|2199.26|0
1581292800000|2020-02-10 00:00:00|2221.39|2221.39|2209.02|2209.02|2231.81|2231.81|2199.89|2199.89|0
1581379200000|2020-02-11 00:00:00|2214.15|2214.15|2204.79|2204.79|2217.74|2217.74|2199.05|2199.05|0
1581465600000|2020-02-12 00:00:00|2210.71|2210.71|2214.05|2214.05|2231.13|2231.13|2208.13|2208.13|0
1581552000000|2020-02-13 00:00:00|2211.58|2211.58|2211.92|2211.92|2219.82|2219.82|2192.8|2192.8|0
1581638400000|2020-02-14 00:00:00|2229.75|2229.75|2224.49|2224.49|2236.29|2236.29|2213.98|2213.98|0
1581897600000|2020-02-17 00:00:00|2227.46|2227.46|2238.53|2238.53|2247.78|2247.78|2227.46|2227.46|0
1581984000000|2020-02-18 00:00:00|2236.28|2236.28|2210.66|2210.66|2246.27|2246.27|2210.66|2210.66|0
1582070400000|2020-02-19 00:00:00|2197.94|2197.94|2194.35|2194.35|2203.16|2203.16|2186.11|2186.11|0
1582156800000|2020-02-20 00:00:00|2218.11|2218.11|2256.91|2256.91|2265.57|2265.57|2217.24|2217.24|0
1582243200000|2020-02-21 00:00:00|2235.03|2235.03|2246.47|2246.47|2253.54|2253.54|2235.03|2235.03|0
1582502400000|2020-02-24 00:00:00|2204.22|2204.22|2145.56|2145.56|2206.14|2206.14|2137.41|2137.41|0
1582588800000|2020-02-25 00:00:00|2146.6|2146.6|2123.02|2123.02|2151.98|2151.98|2110.52|2110.52|0
1582675200000|2020-02-26 00:00:00|2098.11|2098.11|2112.84|2112.84|2112.91|2112.91|2059.59|2059.59|0
1582761600000|2020-02-27 00:00:00|2078.42|2078.42|2013.93|2013.93|2091.96|2091.96|1988.7|1988.7|0
1582848000000|2020-02-28 00:00:00|1952.17|1952.17|2014.58|2014.58|2021.25|2021.25|1921.33|1921.33|0
1583107200000|2020-03-02 00:00:00|2037.43|2037.43|1985.86|1985.86|2043.23|2043.23|1964.14|1964.14|0
1583193600000|2020-03-03 00:00:00|2031.82|2031.82|2033.35|2033.35|2070.71|2070.71|2011.45|2011.45|0
1583280000000|2020-03-04 00:00:00|1995.35|1995.35|1982.62|1982.62|2008.12|2008.12|1965.94|1965.94|0
1583366400000|2020-03-05 00:00:00|1988.09|1988.09|1963.94|1963.94|1991.69|1991.69|1935.02|1935.02|0
1583452800000|2020-03-06 00:00:00|1914.64|1914.64|1923.82|1923.82|1934.91|1934.91|1893.91|1893.91|0
1583712000000|2020-03-09 00:00:00|1823.71|1823.71|1817.02|1817.02|1839.48|1839.48|1767.31|1767.31|0
1583798400000|2020-03-10 00:00:00|1818.64|1818.64|1799.7|1799.7|1873.49|1873.49|1790.85|1790.85|0
1583884800000|2020-03-11 00:00:00|1827.51|1827.51|1797.69|1797.69|1849.43|1849.43|1789.04|1789.04|0
1583971200000|2020-03-12 00:00:00|1713.03|1713.03|1621.3|1621.3|1721.05|1721.05|1604.03|1604.03|0
1584057600000|2020-03-13 00:00:00|1645.4|1645.4|1588.54|1588.54|1718.12|1718.12|1585.34|1585.34|0
1584316800000|2020-03-16 00:00:00|1509.24|1509.24|1503|1503|1515.56|1515.56|1382.26|1382.26|0
1584403200000|2020-03-17 00:00:00|1527.95|1527.95|1484.89|1484.89|1567.76|1567.76|1455.67|1455.67|0
1584489600000|2020-03-18 00:00:00|1453.61|1453.61|1484.38|1484.38|1512.69|1512.69|1434.16|1434.16|0
1584576000000|2020-03-19 00:00:00|1451.29|1451.29|1384.44|1384.44|1487.56|1487.56|1355.54|1355.54|0
1584662400000|2020-03-20 00:00:00|1428.44|1428.44|1468.05|1468.05|1538.27|1538.27|1428.44|1428.44|0
1584921600000|2020-03-23 00:00:00|1446.36|1446.36|1398.86|1398.86|1465.47|1465.47|1379.47|1379.47|0
1585008000000|2020-03-24 00:00:00|1434.52|1434.52|1484.1|1484.1|1485.28|1485.28|1406.73|1406.73|0
1585094400000|2020-03-25 00:00:00|1558.99|1558.99|1554.09|1554.09|1596.8|1596.8|1510.44|1510.44|0
1585180800000|2020-03-26 00:00:00|1558.55|1558.55|1597.82|1597.82|1602.31|1602.31|1546.97|1546.97|0
1585267200000|2020-03-27 00:00:00|1562.45|1562.45|1494.47|1494.47|1568.37|1568.37|1466.8|1466.8|0
1585522800000|2020-03-29 23:00:00|1473.56|1473.56|1372.51|1372.51|1479.33|1479.33|1360.46|1360.46|0
1585609200000|2020-03-30 23:00:00|1420|1420|1394.25|1394.25|1448.51|1448.51|1385.6|1385.6|0
1585695600000|2020-03-31 23:00:00|1387.51|1387.51|1362.04|1362.04|1400.12|1400.12|1362.04|1362.04|0
1585782000000|2020-04-01 23:00:00|1365.57|1365.57|1388.46|1388.46|1395.35|1395.35|1355.83|1355.83|0
1585868400000|2020-04-02 23:00:00|1368.88|1368.88|1362.18|1362.18|1397.38|1397.38|1356.68|1356.68|0
1586127600000|2020-04-05 23:00:00|1432.25|1432.25|1454|1454|1461.79|1461.79|1421|1421|0
1586214000000|2020-04-06 23:00:00|1526.73|1526.73|1515.1|1515.1|1575.26|1575.26|1495.73|1495.73|0
1586300400000|2020-04-07 23:00:00|1514.93|1514.93|1575.72|1575.72|1576.6|1576.6|1513.64|1513.64|0
1586386800000|2020-04-08 23:00:00|1602.3|1602.3|1621.9|1621.9|1632.91|1632.91|1579.47|1579.47|0
1586818800000|2020-04-13 23:00:00|1613.4|1613.4|1573.64|1573.64|1631.55|1631.55|1568.3|1568.3|0
1586905200000|2020-04-14 23:00:00|1546.91|1546.91|1454.62|1454.62|1549.47|1549.47|1447.62|1447.62|0
1586991600000|2020-04-15 23:00:00|1470.98|1470.98|1462.84|1462.84|1491.28|1491.28|1440.71|1440.71|0
1587078000000|2020-04-16 23:00:00|1505.34|1505.34|1510.01|1510.01|1533.59|1533.59|1490.64|1490.64|0
1587337200000|2020-04-19 23:00:00|1519.88|1519.88|1514.65|1514.65|1539.1|1539.1|1500.81|1500.81|0
1587423600000|2020-04-20 23:00:00|1494.68|1494.68|1499.37|1499.37|1530.54|1530.54|1493.27|1493.27|0
1587510000000|2020-04-21 23:00:00|1473.95|1473.95|1482.85|1482.85|1491.31|1491.31|1462.46|1462.46|0
1587596400000|2020-04-22 23:00:00|1498.8|1498.8|1522.05|1522.05|1532.04|1532.04|1481.76|1481.76|0
1587682800000|2020-04-23 23:00:00|1496.59|1496.59|1504.55|1504.55|1520.96|1520.96|1485.72|1485.72|0
1587942000000|2020-04-26 23:00:00|1524.95|1524.95|1524.32|1524.32|1554.48|1554.48|1520.55|1520.55|0
1588028400000|2020-04-27 23:00:00|1552.06|1552.06|1603.42|1603.42|1609.73|1609.73|1550.81|1550.81|0
1588114800000|2020-04-28 23:00:00|1620.52|1620.52|1709.18|1709.18|1717.58|1717.58|1606.41|1606.41|0
1588201200000|2020-04-29 23:00:00|1759.77|1759.77|1677.46|1677.46|1760.63|1760.63|1675.2|1675.2|0
1588287600000|2020-04-30 23:00:00|1620.98|1620.98|1579.16|1579.16|1625.64|1625.64|1565.67|1565.67|0
1588546800000|2020-05-03 23:00:00|1575.21|1575.21|1614.49|1614.49|1628.19|1628.19|1571.59|1571.59|0
1588633200000|2020-05-04 23:00:00|1654.7|1654.7|1602.83|1602.83|1654.7|1654.7|1590.7|1590.7|0
1588719600000|2020-05-05 23:00:00|1591.81|1591.81|1595.93|1595.93|1605.14|1605.14|1577.83|1577.83|0
1588806000000|2020-05-06 23:00:00|1577.25|1577.25|1608.88|1608.88|1610.29|1610.29|1571.81|1571.81|0
1589151600000|2020-05-10 23:00:00|1629.89|1629.89|1630.59|1630.59|1656.6|1656.6|1615.41|1615.41|0
1589238000000|2020-05-11 23:00:00|1635.98|1635.98|1661.69|1661.69|1665.69|1665.69|1635.98|1635.98|0
1589324400000|2020-05-12 23:00:00|1640.27|1640.27|1648.09|1648.09|1666.63|1666.63|1631.14|1631.14|0
1589410800000|2020-05-13 23:00:00|1618.45|1618.45|1601.64|1601.64|1634.87|1634.87|1554.61|1554.61|0
1589497200000|2020-05-14 23:00:00|1637.32|1637.32|1670.05|1670.05|1673.96|1673.96|1607.42|1607.42|0
1589756400000|2020-05-17 23:00:00|1698.26|1698.26|1713.99|1713.99|1719.46|1719.46|1677.88|1677.88|0
1589842800000|2020-05-18 23:00:00|1739.99|1739.99|1729.74|1729.74|1744.75|1744.75|1699.21|1699.21|0
1589929200000|2020-05-19 23:00:00|1715.97|1715.97|1720.19|1720.19|1730.8|1730.8|1701.96|1701.96|0
1590015600000|2020-05-20 23:00:00|1710.38|1710.38|1721.89|1721.89|1730.28|1730.28|1701.32|1701.32|0
1590102000000|2020-05-21 23:00:00|1682.09|1682.09|1735.78|1735.78|1742.41|1742.41|1674.4|1674.4|0
1590447600000|2020-05-25 23:00:00|1776.11|1776.11|1860.44|1860.44|1863.04|1863.04|1776.11|1776.11|0
1590534000000|2020-05-26 23:00:00|1907.49|1907.49|1884.01|1884.01|1921.06|1921.06|1862.3|1862.3|0
1590620400000|2020-05-27 23:00:00|1854.07|1854.07|1855.93|1855.93|1898.92|1898.92|1844.77|1844.77|0
1590706800000|2020-05-28 23:00:00|1820.1|1820.1|1798.56|1798.56|1838.05|1838.05|1781.54|1781.54|0
1590966000000|2020-05-31 23:00:00|1827.83|1827.83|1830.84|1830.84|1842.67|1842.67|1812|1812|0
1591052400000|2020-06-01 23:00:00|1824.05|1824.05|1829.3|1829.3|1863.37|1863.37|1822.82|1822.82|0
1591138800000|2020-06-02 23:00:00|1859.15|1859.15|1902.53|1902.53|1912.91|1912.91|1859.15|1859.15|0
1591225200000|2020-06-03 23:00:00|1894.31|1894.31|1890.5|1890.5|1908.56|1908.56|1875.64|1875.64|0
1591311600000|2020-06-04 23:00:00|1917.2|1917.2|1949.95|1949.95|1953.77|1953.77|1915.34|1915.34|0
1591570800000|2020-06-07 23:00:00|1932.91|1932.91|1963.97|1963.97|1972.11|1972.11|1928.91|1928.91|0
1591657200000|2020-06-08 23:00:00|1957.52|1957.52|1908.03|1908.03|1959.06|1959.06|1903.35|1903.35|0
1591743600000|2020-06-09 23:00:00|1921.24|1921.24|1874.96|1874.96|1923.67|1923.67|1843.37|1843.37|0
1591830000000|2020-06-10 23:00:00|1798.63|1798.63|1773.93|1773.93|1823.59|1823.59|1764.87|1764.87|0
1591916400000|2020-06-11 23:00:00|1763.28|1763.28|1775.44|1775.44|1810.9|1810.9|1752.48|1752.48|0
1592175600000|2020-06-14 23:00:00|1744.92|1744.92|1788.06|1788.06|1791.51|1791.51|1737.35|1737.35|0
1592262000000|2020-06-15 23:00:00|1830.79|1830.79|1827.06|1827.06|1868.71|1868.71|1804.81|1804.81|0
1592348400000|2020-06-16 23:00:00|1841.53|1841.53|1848.9|1848.9|1858.07|1858.07|1829.9|1829.9|0
1592434800000|2020-06-17 23:00:00|1855.13|1855.13|1848.28|1848.28|1867.45|1867.45|1817.36|1817.36|0
1592521200000|2020-06-18 23:00:00|1846.05|1846.05|1863.19|1863.19|1866.93|1866.93|1834.36|1834.36|0
1592780400000|2020-06-21 23:00:00|1849.2|1849.2|1878.51|1878.51|1896.95|1896.95|1844.14|1844.14|0
1592866800000|2020-06-22 23:00:00|1903.02|1903.02|1907.67|1907.67|1926.64|1926.64|1899.8|1899.8|0
1592953200000|2020-06-23 23:00:00|1899.41|1899.41|1827.99|1827.99|1906.69|1906.69|1825.42|1825.42|0
1593039600000|2020-06-24 23:00:00|1758.73|1758.73|1757.08|1757.08|1769.86|1769.86|1720.11|1720.11|0
1593126000000|2020-06-25 23:00:00|1752.93|1752.93|1770.32|1770.32|1811.07|1811.07|1752.93|1752.93|0
1593385200000|2020-06-28 23:00:00|1763.77|1763.77|1806.64|1806.64|1807.63|1807.63|1736.05|1736.05|0
1593471600000|2020-06-29 23:00:00|1799.51|1799.51|1836.72|1836.72|1850.02|1850.02|1794.64|1794.64|0
1593558000000|2020-06-30 23:00:00|1832.31|1832.31|1806.64|1806.64|1835.69|1835.69|1775.28|1775.28|0
1593644400000|2020-07-01 23:00:00|1825.28|1825.28|1825.02|1825.02|1840.76|1840.76|1808.82|1808.82|0
1593730800000|2020-07-02 23:00:00|1838.41|1838.41|1819.88|1819.88|1844.83|1844.83|1811.67|1811.67|0
1593990000000|2020-07-05 23:00:00|1854.52|1854.52|1843.04|1843.04|1861.39|1861.39|1821.58|1821.58|0
1594076400000|2020-07-06 23:00:00|1828.15|1828.15|1853.34|1853.34|1861.99|1861.99|1822.87|1822.87|0
1594162800000|2020-07-07 23:00:00|1822.67|1822.67|1780.31|1780.31|1822.67|1822.67|1775.8|1775.8|0
1594249200000|2020-07-08 23:00:00|1782.12|1782.12|1751.4|1751.4|1795.62|1795.62|1750.33|1750.33|0
1594335600000|2020-07-09 23:00:00|1740.85|1740.85|1758.25|1758.25|1770.26|1770.26|1735.21|1735.21|0
1594594800000|2020-07-12 23:00:00|1782.19|1782.19|1786.94|1786.94|1798.46|1798.46|1777.63|1777.63|0
1594681200000|2020-07-13 23:00:00|1783.86|1783.86|1781.52|1781.52|1801.5|1801.5|1776.14|1776.14|0
1594767600000|2020-07-14 23:00:00|1809.83|1809.83|1835.52|1835.52|1852.71|1852.71|1801.76|1801.76|0
1594854000000|2020-07-15 23:00:00|1829.89|1829.89|1815.03|1815.03|1836.3|1836.3|1805.1|1805.1|0
1594940400000|2020-07-16 23:00:00|1811.41|1811.41|1813.98|1813.98|1830.31|1830.31|1797.98|1797.98|0
1595199600000|2020-07-19 23:00:00|1802.68|1802.68|1798.53|1798.53|1812.33|1812.33|1788.37|1788.37|0
1595286000000|2020-07-20 23:00:00|1820.54|1820.54|1802.29|1802.29|1827.28|1827.28|1791.59|1791.59|0
1595372400000|2020-07-21 23:00:00|1812.96|1812.96|1784.08|1784.08|1812.96|1812.96|1778.52|1778.52|0
1595458800000|2020-07-22 23:00:00|1789.53|1789.53|1781.11|1781.11|1789.53|1789.53|1766.84|1766.84|0
1595545200000|2020-07-23 23:00:00|1763.43|1763.43|1774.18|1774.18|1780.98|1780.98|1754.99|1754.99|0
1595804400000|2020-07-26 23:00:00|1734.22|1734.22|1734.21|1734.21|1744.56|1744.56|1717.25|1717.25|0
1595890800000|2020-07-27 23:00:00|1746.12|1746.12|1751.68|1751.68|1755|1755|1736.38|1736.38|0
1595977200000|2020-07-28 23:00:00|1756.73|1756.73|1744.39|1744.39|1757.09|1757.09|1731.48|1731.48|0
1596063600000|2020-07-29 23:00:00|1737.95|1737.95|1741.28|1741.28|1765.01|1765.01|1726.65|1726.65|0
1596150000000|2020-07-30 23:00:00|1737.01|1737.01|1713.17|1713.17|1755.4|1755.4|1709.95|1709.95|0
1596409200000|2020-08-02 23:00:00|1712.45|1712.45|1760.46|1760.46|1767.63|1767.63|1707.93|1707.93|0
1596495600000|2020-08-03 23:00:00|1785.97|1785.97|1814.88|1814.88|1821.2|1821.2|1759.92|1759.92|0
1596582000000|2020-08-04 23:00:00|1844.45|1844.45|1840.76|1840.76|1857.12|1857.12|1821.87|1821.87|0
1596668400000|2020-08-05 23:00:00|1825.3|1825.3|1837.34|1837.34|1839.58|1839.58|1798.4|1798.4|0
1596754800000|2020-08-06 23:00:00|1813.18|1813.18|1844.91|1844.91|1851.78|1851.78|1813.18|1813.18|0
1597014000000|2020-08-09 23:00:00|1886.71|1886.71|1926.23|1926.23|1929.08|1929.08|1880.07|1880.07|0
1597100400000|2020-08-10 23:00:00|1960.91|1960.91|2048.84|2048.84|2053.43|2053.43|1960.91|1960.91|0
1597186800000|2020-08-11 23:00:00|2047.05|2047.05|2079.04|2079.04|2084.98|2084.98|2042.46|2042.46|0
1597273200000|2020-08-12 23:00:00|2075.51|2075.51|2100.34|2100.34|2119.57|2119.57|2074.45|2074.45|0
1597359600000|2020-08-13 23:00:00|2079.38|2079.38|2071.9|2071.9|2083.52|2083.52|2062.95|2062.95|0
1597618800000|2020-08-16 23:00:00|2050.88|2050.88|2071.61|2071.61|2071.87|2071.87|2048.99|2048.99|0
1597705200000|2020-08-17 23:00:00|2040.77|2040.77|2007.89|2007.89|2059.12|2059.12|1994.99|1994.99|0
1597791600000|2020-08-18 23:00:00|2016.34|2016.34|2020.58|2020.58|2025.61|2025.61|1995.38|1995.38|0
1597878000000|2020-08-19 23:00:00|2014.54|2014.54|1984.79|1984.79|2020.2|2020.2|1978.25|1978.25|0
1597964400000|2020-08-20 23:00:00|1994.92|1994.92|1953.94|1953.94|1994.92|1994.92|1925.92|1925.92|0
1598223600000|2020-08-23 23:00:00|1958.52|1958.52|1960.86|1960.86|1963.53|1963.53|1932.51|1932.51|0
1598310000000|2020-08-24 23:00:00|1965.44|1965.44|1922.39|1922.39|1967.08|1967.08|1922.07|1922.07|0
1598396400000|2020-08-25 23:00:00|1901.5|1901.5|1900.91|1900.91|1910.65|1910.65|1884.94|1884.94|0
1598482800000|2020-08-26 23:00:00|1911.58|1911.58|1914.91|1914.91|1926.8|1926.8|1903.05|1903.05|0
1598569200000|2020-08-27 23:00:00|1925.32|1925.32|1923.6|1923.6|1934.06|1934.06|1915.65|1915.65|0
1598914800000|2020-08-31 23:00:00|1913.53|1913.53|1901.85|1901.85|1922.59|1922.59|1877.03|1877.03|0
1599001200000|2020-09-01 23:00:00|1923.42|1923.42|1912.41|1912.41|1946.14|1946.14|1907.03|1907.03|0
1599087600000|2020-09-02 23:00:00|1931.53|1931.53|1896.18|1896.18|1947.74|1947.74|1891.65|1891.65|0
1599174000000|2020-09-03 23:00:00|1900.49|1900.49|1890.56|1890.56|1915.59|1915.59|1887.09|1887.09|0
1599433200000|2020-09-06 23:00:00|1906.81|1906.81|1917.04|1917.04|1925.29|1925.29|1901.99|1901.99|0
1599519600000|2020-09-07 23:00:00|1965.11|1965.11|2080.9|2080.9|2080.9|2080.9|1963.32|1963.32|0
1599606000000|2020-09-08 23:00:00|2057.23|2057.23|2052.59|2052.59|2057.23|2057.23|2006.64|2006.64|0
1599692400000|2020-09-09 23:00:00|2070.62|2070.62|2060.56|2060.56|2103.62|2103.62|2055.83|2055.83|0
1599778800000|2020-09-10 23:00:00|2083.2|2083.2|2120.14|2120.14|2124.2|2124.2|2083.2|2083.2|0
1600038000000|2020-09-13 23:00:00|2099.99|2099.99|2076.02|2076.02|2102.46|2102.46|2065.9|2065.9|0
1600124400000|2020-09-14 23:00:00|2100.23|2100.23|2084.4|2084.4|2107.33|2107.33|2072.2|2072.2|0
1600210800000|2020-09-15 23:00:00|2082.42|2082.42|2147.97|2147.97|2147.97|2147.97|2079.82|2079.82|0
1600297200000|2020-09-16 23:00:00|2111.98|2111.98|2140.03|2140.03|2140.03|2140.03|2111.36|2111.36|0
1600383600000|2020-09-17 23:00:00|2117.81|2117.81|2097.19|2097.19|2139.26|2139.26|2086.92|2086.92|0
1600642800000|2020-09-20 23:00:00|2057.07|2057.07|2043.3|2043.3|2058.25|2058.25|2017.87|2017.87|0
1600729200000|2020-09-21 23:00:00|2036.05|2036.05|2061.88|2061.88|2061.88|2061.88|2028.34|2028.34|0
1600815600000|2020-09-22 23:00:00|2056.04|2056.04|2062.69|2062.69|2089.42|2089.42|2055.91|2055.91|0
1600902000000|2020-09-23 23:00:00|2033.36|2033.36|2038.81|2038.81|2051.35|2051.35|2017.57|2017.57|0
1600988400000|2020-09-24 23:00:00|2041.6|2041.6|2042.83|2042.83|2044.93|2044.93|2007.14|2007.14|0
1601247600000|2020-09-27 23:00:00|2068.05|2068.05|2040.5|2040.5|2071.37|2071.37|2039.85|2039.85|0
1601334000000|2020-09-28 23:00:00|2024.13|2024.13|2024.65|2024.65|2027.43|2027.43|2009.23|2009.23|0
1601420400000|2020-09-29 23:00:00|2016.57|2016.57|2018.73|2018.73|2027.32|2027.32|2001.54|2001.54|0
1601506800000|2020-09-30 23:00:00|2042.56|2042.56|2063.3|2063.3|2072.36|2072.36|2026.72|2026.72|0
1601593200000|2020-10-01 23:00:00|2047.93|2047.93|2062.45|2062.45|2066.75|2066.75|2036.05|2036.05|0
1601852400000|2020-10-04 23:00:00|2081.22|2081.22|2060.01|2060.01|2081.22|2081.22|2059.83|2059.83|0
1601938800000|2020-10-05 23:00:00|2089.71|2089.71|2119.46|2119.46|2119.46|2119.46|2076.27|2076.27|0
1602025200000|2020-10-06 23:00:00|2121.28|2121.28|2109.18|2109.18|2121.28|2121.28|2079.92|2079.92|0
1602111600000|2020-10-07 23:00:00|2115.33|2115.33|2084.68|2084.68|2119.64|2119.64|2081.02|2081.02|0
1602198000000|2020-10-08 23:00:00|2100.88|2100.88|2120.01|2120.01|2134.15|2134.15|2092.61|2092.61|0
1602457200000|2020-10-11 23:00:00|2112.4|2112.4|2107.78|2107.78|2132.43|2132.43|2093.17|2093.17|0
1602543600000|2020-10-12 23:00:00|2086.37|2086.37|2058.8|2058.8|2089.25|2089.25|2050.88|2050.88|0
1602630000000|2020-10-13 23:00:00|2068.18|2068.18|2055.46|2055.46|2077.14|2077.14|2055.06|2055.06|0
1602716400000|2020-10-14 23:00:00|2036.4|2036.4|2045.29|2045.29|2050.9|2050.9|2019.64|2019.64|0
1602802800000|2020-10-15 23:00:00|2071.81|2071.81|2063.98|2063.98|2074.23|2074.23|2054.06|2054.06|0
1603062000000|2020-10-18 23:00:00|2080.99|2080.99|2065.85|2065.85|2080.99|2080.99|2038.6|2038.6|0
1603148400000|2020-10-19 23:00:00|2075.11|2075.11|2127.75|2127.75|2132.93|2132.93|2074.07|2074.07|0
1603234800000|2020-10-20 23:00:00|2126.78|2126.78|2128.2|2128.2|2158.45|2158.45|2119.1|2119.1|0
1603321200000|2020-10-21 23:00:00|2107.64|2107.64|2136.97|2136.97|2165.03|2165.03|2107.64|2107.64|0
1603407600000|2020-10-22 23:00:00|2156.01|2156.01|2164.26|2164.26|2174.41|2174.41|2152.12|2152.12|0
1603670400000|2020-10-26 00:00:00|2151.04|2151.04|2113.4|2113.4|2161.36|2161.36|2112.06|2112.06|0
1603756800000|2020-10-27 00:00:00|2106.69|2106.69|2049.37|2049.37|2111.7|2111.7|2045.18|2045.18|0
1603843200000|2020-10-28 00:00:00|1998.07|1998.07|1998.09|1998.09|2014.1|2014.1|1972.82|1972.82|0
1603929600000|2020-10-29 00:00:00|1992.16|1992.16|1960.44|1960.44|2006.48|2006.48|1956.84|1956.84|0
1604016000000|2020-10-30 00:00:00|1944.12|1944.12|1947.13|1947.13|1957.98|1957.98|1935.24|1935.24|0
1604275200000|2020-11-02 00:00:00|1933.17|1933.17|1936.44|1936.44|1945.82|1945.82|1922.33|1922.33|0
1604361600000|2020-11-03 00:00:00|1973.83|1973.83|2004.16|2004.16|2008.31|2008.31|1963.99|1963.99|0
1604448000000|2020-11-04 00:00:00|2069.49|2069.49|2065.41|2065.41|2090.91|2090.91|2047.77|2047.77|0
1604534400000|2020-11-05 00:00:00|2076.83|2076.83|2079.51|2079.51|2094.72|2094.72|2050.5|2050.5|0
1604620800000|2020-11-06 00:00:00|2068.9|2068.9|2023.6|2023.6|2075.62|2075.62|2009.89|2009.89|0
1604880000000|2020-11-09 00:00:00|2064.06|2064.06|2164.02|2164.02|2224.67|2224.67|2061.82|2061.82|0
1604966400000|2020-11-10 00:00:00|2147.91|2147.91|2161.64|2161.64|2162.98|2162.98|2068.38|2068.38|0
1605052800000|2020-11-11 00:00:00|2140.2|2140.2|2183.82|2183.82|2202.45|2202.45|2119.92|2119.92|0
1605139200000|2020-11-12 00:00:00|2180.39|2180.39|2174.65|2174.65|2202.89|2202.89|2156.4|2156.4|0
1605225600000|2020-11-13 00:00:00|2191.32|2191.32|2159.82|2159.82|2199.44|2199.44|2159.82|2159.82|0
1605484800000|2020-11-16 00:00:00|2184.5|2184.5|2181.81|2181.81|2196.97|2196.97|2164.74|2164.74|0
1605571200000|2020-11-17 00:00:00|2191.26|2191.26|2240.76|2240.76|2243.3|2243.3|2171.39|2171.39|0
1605657600000|2020-11-18 00:00:00|2239.89|2239.89|2251.92|2251.92|2270.41|2270.41|2222.87|2222.87|0
1605744000000|2020-11-19 00:00:00|2309.55|2309.55|2252.67|2252.67|2319.98|2319.98|2246.19|2246.19|0
1605830400000|2020-11-20 00:00:00|2217.01|2217.01|2254.41|2254.41|2258.35|2258.35|2204.32|2204.32|0
1606089600000|2020-11-23 00:00:00|2267.05|2267.05|2259.44|2259.44|2279.7|2279.7|2228.53|2228.53|0
1606176000000|2020-11-24 00:00:00|2274.48|2274.48|2296.35|2296.35|2310.11|2310.11|2268.28|2268.28|0
1606262400000|2020-11-25 00:00:00|2287.98|2287.98|2252.03|2252.03|2293.33|2293.33|2232.44|2232.44|0
1606348800000|2020-11-26 00:00:00|2250.49|2250.49|2265.47|2265.47|2271.93|2271.93|2233.23|2233.23|0
1606435200000|2020-11-27 00:00:00|2252.09|2252.09|2235.71|2235.71|2255.05|2255.05|2229.74|2229.74|0
1606694400000|2020-11-30 00:00:00|2287.92|2287.92|2276.92|2276.92|2319.78|2319.78|2256.96|2256.96|0
1606780800000|2020-12-01 00:00:00|2308.09|2308.09|2355.21|2355.21|2360.12|2360.12|2298.48|2298.48|0
1606867200000|2020-12-02 00:00:00|2357.96|2357.96|2366.68|2366.68|2374.69|2374.69|2336.99|2336.99|0
1606953600000|2020-12-03 00:00:00|2383|2383|2455.71|2455.71|2462.95|2462.95|2382.82|2382.82|0
1607040000000|2020-12-04 00:00:00|2460.68|2460.68|2428.24|2428.24|2489.59|2489.59|2425.08|2425.08|0
1607299200000|2020-12-07 00:00:00|2424.24|2424.24|2404.23|2404.23|2424.24|2424.24|2379.77|2379.77|0
1607385600000|2020-12-08 00:00:00|2385.64|2385.64|2399.54|2399.54|2401.52|2401.52|2373.85|2373.85|0
1607472000000|2020-12-09 00:00:00|2429.8|2429.8|2417.87|2417.87|2441.57|2441.57|2410.96|2410.96|0
1607558400000|2020-12-10 00:00:00|2384.54|2384.54|2383.16|2383.16|2389.61|2389.61|2348.6|2348.6|0
1607644800000|2020-12-11 00:00:00|2371.38|2371.38|2396.42|2396.42|2403.92|2403.92|2336.01|2336.01|0
1607904000000|2020-12-14 00:00:00|2424.16|2424.16|2426.04|2426.04|2450.7|2450.7|2401.52|2401.52|0
1607990400000|2020-12-15 00:00:00|2391.88|2391.88|2494.72|2494.72|2496.42|2496.42|2387.11|2387.11|0
1608076800000|2020-12-16 00:00:00|2511.71|2511.71|2512.84|2512.84|2547.2|2547.2|2498.82|2498.82|0
1608163200000|2020-12-17 00:00:00|2519.83|2519.83|2844.87|2844.87|2872.09|2872.09|2501.22|2501.22|0
1608249600000|2020-12-18 00:00:00|2830.47|2830.47|2738.43|2738.43|2837.51|2837.51|2730.63|2730.63|0
1608508800000|2020-12-21 00:00:00|2740.91|2740.91|2745.09|2745.09|2753.29|2753.29|2689.09|2689.09|0
1608595200000|2020-12-22 00:00:00|2746.57|2746.57|2839.74|2839.74|2851.11|2851.11|2746.29|2746.29|0
1608681600000|2020-12-23 00:00:00|2859.33|2859.33|2870.25|2870.25|2883.94|2883.94|2841.69|2841.69|0
1608768000000|2020-12-24 00:00:00|2871.82|2871.82|2883.45|2883.45|2901.98|2901.98|2834.07|2834.07|0
1609200000000|2020-12-29 00:00:00|2884.91|2884.91|2898.04|2898.04|2935.6|2935.6|2878.74|2878.74|0
1609286400000|2020-12-30 00:00:00|2924.61|2924.61|2905.66|2905.66|2925.99|2925.99|2900.35|2900.35|0
1609372800000|2020-12-31 00:00:00|2883.26|2883.26|2860.35|2860.35|2902.32|2902.32|2859.33|2859.33|0
1609718400000|2021-01-04 00:00:00|2917.09|2917.09|2894.87|2894.87|2917.09|2917.09|2886.55|2886.55|0
1609804800000|2021-01-05 00:00:00|2947.34|2947.34|2954.58|2954.58|2959.07|2959.07|2915.95|2915.95|0
1609891200000|2021-01-06 00:00:00|2964.01|2964.01|2998.84|2998.84|3013.43|3013.43|2956.56|2956.56|0
1609977600000|2021-01-07 00:00:00|2980.19|2980.19|3084.5|3084.5|3149.32|3149.32|2968.89|2968.89|0
1610064000000|2021-01-08 00:00:00|3016.27|3016.27|3024.28|3024.28|3056.72|3056.72|3015.51|3015.51|0
1610323200000|2021-01-11 00:00:00|3131.7|3131.7|3105.16|3105.16|3155.91|3155.91|3104.51|3104.51|0
1610409600000|2021-01-12 00:00:00|3088.09|3088.09|3131.38|3131.38|3133.96|3133.96|3084.82|3084.82|0
1610496000000|2021-01-13 00:00:00|3106.17|3106.17|3144.85|3144.85|3152.27|3152.27|3101.66|3101.66|0
1610582400000|2021-01-14 00:00:00|3171.98|3171.98|3175.17|3175.17|3200.34|3200.34|3162.21|3162.21|0
1610668800000|2021-01-15 00:00:00|3215.07|3215.07|3199.31|3199.31|3240.94|3240.94|3179.52|3179.52|0
1610928000000|2021-01-18 00:00:00|3203.05|3203.05|3213.97|3213.97|3230.94|3230.94|3197.83|3197.83|0
1611014400000|2021-01-19 00:00:00|3210.98|3210.98|3191.51|3191.51|3221.3|3221.3|3188.56|3188.56|0
1611100800000|2021-01-20 00:00:00|3255.26|3255.26|3241.78|3241.78|3288.01|3288.01|3240.7|3240.7|0
1611187200000|2021-01-21 00:00:00|3275.68|3275.68|3299.33|3299.33|3309.96|3309.96|3275.68|3275.68|0
1611273600000|2021-01-22 00:00:00|3299.34|3299.34|3296.51|3296.51|3312.4|3312.4|3268.82|3268.82|0
1611532800000|2021-01-25 00:00:00|3283.33|3283.33|3280.79|3280.79|3317.36|3317.36|3278.32|3278.32|0
1611619200000|2021-01-26 00:00:00|3285.32|3285.32|3228.56|3228.56|3297.82|3297.82|3228.49|3228.49|0
1611705600000|2021-01-27 00:00:00|3231.16|3231.16|3150.39|3150.39|3247.4|3247.4|3121.7|3121.7|0
1611792000000|2021-01-28 00:00:00|3133.22|3133.22|3192.61|3192.61|3206.36|3206.36|3104.01|3104.01|0
1611878400000|2021-01-29 00:00:00|3164.19|3164.19|3176.06|3176.06|3212.04|3212.04|3159.37|3159.37|0
1612137600000|2021-02-01 00:00:00|3189.17|3189.17|3201.24|3201.24|3220.4|3220.4|3182.32|3182.32|0
1612224000000|2021-02-02 00:00:00|3257.49|3257.49|3220.81|3220.81|3271.1|3271.1|3217.1|3217.1|0
1612310400000|2021-02-03 00:00:00|3249.18|3249.18|3235.23|3235.23|3264.54|3264.54|3225.64|3225.64|0
1612396800000|2021-02-04 00:00:00|3259.6|3259.6|3282.16|3282.16|3295.3|3295.3|3258.09|3258.09|0
1612483200000|2021-02-05 00:00:00|3263.77|3263.77|3260.26|3260.26|3266.04|3266.04|3236.33|3236.33|0
1612742400000|2021-02-08 00:00:00|3271.17|3271.17|3244.11|3244.11|3277.73|3277.73|3234.48|3234.48|0
1612828800000|2021-02-09 00:00:00|3248.56|3248.56|3274.12|3274.12|3287.48|3287.48|3243.57|3243.57|0
1612915200000|2021-02-10 00:00:00|3285.45|3285.45|3282.58|3282.58|3288.94|3288.94|3259.21|3259.21|0
1613001600000|2021-02-11 00:00:00|3370.42|3370.42|3350.71|3350.71|3426.41|3426.41|3339.71|3339.71|0
1613088000000|2021-02-12 00:00:00|3354.86|3354.86|3375.38|3375.38|3375.38|3375.38|3331.45|3331.45|0
1613347200000|2021-02-15 00:00:00|3405.81|3405.81|3414.99|3414.99|3432.21|3432.21|3402.41|3402.41|0
1613433600000|2021-02-16 00:00:00|3460.5|3460.5|3458.73|3458.73|3467.54|3467.54|3421.93|3421.93|0
1613520000000|2021-02-17 00:00:00|3474.89|3474.89|3431.6|3431.6|3507.7|3507.7|3427.59|3427.59|0
1613606400000|2021-02-18 00:00:00|3448.95|3448.95|3423.05|3423.05|3449.33|3449.33|3390.16|3390.16|0
1613692800000|2021-02-19 00:00:00|3393.72|3393.72|3421.24|3421.24|3431.9|3431.9|3386.94|3386.94|0
1613952000000|2021-02-22 00:00:00|3405.25|3405.25|3391.58|3391.58|3411.86|3411.86|3372.77|3372.77|0
1614038400000|2021-02-23 00:00:00|3381.17|3381.17|3331.54|3331.54|3381.93|3381.93|3289.28|3289.28|0
1614124800000|2021-02-24 00:00:00|3323.25|3323.25|3339.91|3339.91|3368.31|3368.31|3318.51|3318.51|0
1614211200000|2021-02-25 00:00:00|3341.93|3341.93|3331.43|3331.43|3357.08|3357.08|3307.52|3307.52|0
1614297600000|2021-02-26 00:00:00|3309.77|3309.77|3322.44|3322.44|3338.8|3338.8|3309.03|3309.03|0
1614556800000|2021-03-01 00:00:00|3343.8|3343.8|3318.84|3318.84|3355.49|3355.49|3313.38|3313.38|0
1614643200000|2021-03-02 00:00:00|3364.32|3364.32|3361.13|3361.13|3391.13|3391.13|3348.77|3348.77|0
1614729600000|2021-03-03 00:00:00|3395.07|3395.07|3384.3|3384.3|3414.05|3414.05|3379.85|3379.85|0
1614816000000|2021-03-04 00:00:00|3379.57|3379.57|3368.17|3368.17|3384.32|3384.32|3345.62|3345.62|0
1614902400000|2021-03-05 00:00:00|3375.9|3375.9|3346.14|3346.14|3405.59|3405.59|3344.27|3344.27|0
1615161600000|2021-03-08 00:00:00|3369.68|3369.68|3373.45|3373.45|3387.03|3387.03|3351.84|3351.84|0
1615248000000|2021-03-09 00:00:00|3371.75|3371.75|3406.09|3406.09|3417.09|3417.09|3356.58|3356.58|0
1615334400000|2021-03-10 00:00:00|3369.52|3369.52|3469.95|3469.95|3480.85|3480.85|3365.76|3365.76|0
1615420800000|2021-03-11 00:00:00|3486.73|3486.73|3477.68|3477.68|3492.28|3492.28|3448.88|3448.88|0
1615507200000|2021-03-12 00:00:00|3498.95|3498.95|3506.03|3506.03|3525.19|3525.19|3498.03|3498.03|0
1615766400000|2021-03-15 00:00:00|3533.76|3533.76|3519.66|3519.66|3544.78|3544.78|3509.32|3509.32|0
1615852800000|2021-03-16 00:00:00|3543.68|3543.68|3574.85|3574.85|3580.65|3580.65|3543.68|3543.68|0
1615939200000|2021-03-17 00:00:00|3578.09|3578.09|3580.76|3580.76|3593.3|3593.3|3568.61|3568.61|0
1616025600000|2021-03-18 00:00:00|3597.53|3597.53|3605.47|3605.47|3624.84|3624.84|3592.47|3592.47|0
1616112000000|2021-03-19 00:00:00|3593.78|3593.78|3604.94|3604.94|3618.58|3618.58|3588.23|3588.23|0
1616544000000|2021-03-24 00:00:00|3597.87|3597.87|3604.57|3604.57|3612.94|3612.94|3597.87|3597.87|0
1616630400000|2021-03-25 00:00:00|3589.77|3589.77|3571.36|3571.36|3599.63|3599.63|3531.94|3531.94|0
1616716800000|2021-03-26 00:00:00|3598.63|3598.63|3616.28|3616.28|3619.46|3619.46|3593.12|3593.12|0
1616976000000|2021-03-29 00:00:00|3621.72|3621.72|3585.27|3585.27|3621.72|3621.72|3576.58|3576.58|0
1617058800000|2021-03-29 23:00:00|3611.72|3611.72|3622.19|3622.19|3629.29|3629.29|3595.18|3595.18|0
1617145200000|2021-03-30 23:00:00|3617.25|3617.25|3607.8|3607.8|3624.84|3624.84|3589.47|3589.47|0
1617231600000|2021-03-31 23:00:00|3619.64|3619.64|3668.88|3668.88|3669.68|3669.68|3618.59|3618.59|0
1617663600000|2021-04-05 23:00:00|3657.65|3657.65|3682.96|3682.96|3693|3693|3643.16|3643.16|0
1617750000000|2021-04-06 23:00:00|3679.79|3679.79|3669.42|3669.42|3692.17|3692.17|3665.56|3665.56|0
1617836400000|2021-04-07 23:00:00|3691.77|3691.77|3709.83|3709.83|3710.46|3710.46|3680.69|3680.69|0
1617922800000|2021-04-08 23:00:00|3709.74|3709.74|3747.63|3747.63|3748.21|3748.21|3697.4|3697.4|0
1618182000000|2021-04-11 23:00:00|3732.38|3732.38|3735.3|3735.3|3742.2|3742.2|3715.46|3715.46|0
1618268400000|2021-04-12 23:00:00|3754.74|3754.74|3750.82|3750.82|3763.45|3763.45|3727.54|3727.54|0
1618354800000|2021-04-13 23:00:00|3757.35|3757.35|3744.26|3744.26|3759.12|3759.12|3730.22|3730.22|0
1618441200000|2021-04-14 23:00:00|3783.14|3783.14|3801.86|3801.86|3806.25|3806.25|3771.26|3771.26|0
1618527600000|2021-04-15 23:00:00|3808.72|3808.72|3815.53|3815.53|3822.57|3822.57|3800.05|3800.05|0
1618786800000|2021-04-18 23:00:00|3813.22|3813.22|3777.06|3777.06|3831.29|3831.29|3760.54|3760.54|0
1618873200000|2021-04-19 23:00:00|3789.88|3789.88|3743.27|3743.27|3815.56|3815.56|3738.94|3738.94|0
1618959600000|2021-04-20 23:00:00|3733.1|3733.1|3783.28|3783.28|3793.2|3793.2|3730.55|3730.55|0
1619046000000|2021-04-21 23:00:00|3805.95|3805.95|3828.34|3828.34|3833.41|3833.41|3794.07|3794.07|0
1619132400000|2021-04-22 23:00:00|3817.87|3817.87|3865.19|3865.19|3866.66|3866.66|3817.71|3817.71|0
1619391600000|2021-04-25 23:00:00|3870.22|3870.22|3877.32|3877.32|3891.58|3891.58|3864.27|3864.27|0
1619478000000|2021-04-26 23:00:00|3864.3|3864.3|3810.36|3810.36|3868.12|3868.12|3795.83|3795.83|0
1619564400000|2021-04-27 23:00:00|3814.43|3814.43|3800.86|3800.86|3827.06|3827.06|3787.76|3787.76|0
1619650800000|2021-04-28 23:00:00|3801.1|3801.1|3823.74|3823.74|3828.4|3828.4|3793.05|3793.05|0
1619737200000|2021-04-29 23:00:00|3833.75|3833.75|3800.84|3800.84|3833.98|3833.98|3783.23|3783.23|0
1620082800000|2021-05-03 23:00:00|3829.58|3829.58|3776.23|3776.23|3831.62|3831.62|3774.37|3774.37|0
1620169200000|2021-05-04 23:00:00|3826.45|3826.45|3857.51|3857.51|3860.77|3860.77|3824.02|3824.02|0
1620255600000|2021-05-05 23:00:00|3847.71|3847.71|3859.91|3859.91|3865.27|3865.27|3834.35|3834.35|0
1620342000000|2021-05-06 23:00:00|3871.52|3871.52|3897.58|3897.58|3905.3|3905.3|3867.74|3867.74|0
1620601200000|2021-05-09 23:00:00|3885.42|3885.42|3908.38|3908.38|3912.99|3912.99|3879.94|3879.94|0
1620687600000|2021-05-10 23:00:00|3853.59|3853.59|3858.52|3858.52|3883.13|3883.13|3830.37|3830.37|0
1620774000000|2021-05-11 23:00:00|3865.81|3865.81|3910.91|3910.91|3922.64|3922.64|3864.69|3864.69|0
1620860400000|2021-05-12 23:00:00|3903.8|3903.8|3958.52|3958.52|3964.67|3964.67|3857.8|3857.8|0
1620946800000|2021-05-13 23:00:00|3985.76|3985.76|4006.08|4006.08|4021.45|4021.45|3981.37|3981.37|0
1621206000000|2021-05-16 23:00:00|4020.4|4020.4|3997.7|3997.7|4031.53|4031.53|3991.58|3991.58|0
1621292400000|2021-05-17 23:00:00|4045.05|4045.05|4047.22|4047.22|4066.71|4066.71|4033.89|4033.89|0
1621378800000|2021-05-18 23:00:00|4036.6|4036.6|4019.64|4019.64|4042.39|4042.39|3990.79|3990.79|0
1621465200000|2021-05-19 23:00:00|4043.12|4043.12|4083.5|4083.5|4087.52|4087.52|4015.65|4015.65|0
1621551600000|2021-05-20 23:00:00|4070.34|4070.34|4076.2|4076.2|4105.38|4105.38|4053.4|4053.4|0
1621810800000|2021-05-23 23:00:00|4092.97|4092.97|4105.52|4105.52|4125.13|4125.13|4088.84|4088.84|0
1621897200000|2021-05-24 23:00:00|4130.87|4130.87|4125.33|4125.33|4158.01|4158.01|4111.95|4111.95|0
1621983600000|2021-05-25 23:00:00|4144.14|4144.14|4111.89|4111.89|4145.29|4145.29|4094.24|4094.24|0
1622070000000|2021-05-26 23:00:00|4129.81|4129.81|4202.76|4202.76|4279.62|4279.62|4105.86|4105.86|0
1622156400000|2021-05-27 23:00:00|4200.7|4200.7|4166.28|4166.28|4224.23|4224.23|4166.28|4166.28|0
1622502000000|2021-05-31 23:00:00|4216.93|4216.93|4233.97|4233.97|4283.08|4283.08|4215.47|4215.47|0
1622588400000|2021-06-01 23:00:00|4248.66|4248.66|4243.03|4243.03|4259.84|4259.84|4224.17|4224.17|0
1622674800000|2021-06-02 23:00:00|4232.05|4232.05|4209.43|4209.43|4236.13|4236.13|4180.41|4180.41|0
1622761200000|2021-06-03 23:00:00|4206.12|4206.12|4207.46|4207.46|4230.94|4230.94|4204.29|4204.29|0
1623020400000|2021-06-06 23:00:00|4226.26|4226.26|4241.43|4241.43|4270.86|4270.86|4224.03|4224.03|0
1623106800000|2021-06-07 23:00:00|4220.18|4220.18|4228.08|4228.08|4260.56|4260.56|4210.05|4210.05|0
1623193200000|2021-06-08 23:00:00|4206.94|4206.94|4174.63|4174.63|4208.2|4208.2|4162.46|4162.46|0
1623279600000|2021-06-09 23:00:00|4167.33|4167.33|4120.31|4120.31|4167.33|4167.33|4112.87|4112.87|0
1623366000000|2021-06-10 23:00:00|4086.5|4086.5|4092.24|4092.24|4101.97|4101.97|4061.39|4061.39|0
1623625200000|2021-06-13 23:00:00|4133.36|4133.36|4140.31|4140.31|4145.28|4145.28|4090.46|4090.46|0
1623711600000|2021-06-14 23:00:00|4105.57|4105.57|4162.2|4162.2|4260.25|4260.25|4102.51|4102.51|0
1623798000000|2021-06-15 23:00:00|4198.05|4198.05|4138.18|4138.18|4210.98|4210.98|4115.13|4115.13|0
1623884400000|2021-06-16 23:00:00|4110.53|4110.53|4160.04|4160.04|4170.71|4170.71|4110.53|4110.53|0
1623970800000|2021-06-17 23:00:00|4175.19|4175.19|4070.07|4070.07|4194.86|4194.86|4070.07|4070.07|0
1624230000000|2021-06-20 23:00:00|4044.74|4044.74|4153.86|4153.86|4159.07|4159.07|4042.77|4042.77|0
1624316400000|2021-06-21 23:00:00|4152.72|4152.72|4178.72|4178.72|4181.71|4181.71|4138.54|4138.54|0
1624402800000|2021-06-22 23:00:00|4172.64|4172.64|4208.24|4208.24|4212.93|4212.93|4157.04|4157.04|0
1624489200000|2021-06-23 23:00:00|4236.95|4236.95|4271.23|4271.23|4280.98|4280.98|4231.48|4231.48|0
1624575600000|2021-06-24 23:00:00|4319.4|4319.4|4338.13|4338.13|4344.52|4344.52|4311.21|4311.21|0
1624834800000|2021-06-27 23:00:00|4334.52|4334.52|4306.88|4306.88|4347.29|4347.29|4295.95|4295.95|0
1624921200000|2021-06-28 23:00:00|4318.82|4318.82|4336.44|4336.44|4340.13|4340.13|4283.69|4283.69|0
1625007600000|2021-06-29 23:00:00|4324.72|4324.72|4301.34|4301.34|4330.62|4330.62|4292.54|4292.54|0
1625094000000|2021-06-30 23:00:00|4355.9|4355.9|4359.03|4359.03|4374.02|4374.02|4307.81|4307.81|0
1625180400000|2021-07-01 23:00:00|4348.82|4348.82|4356.62|4356.62|4381.19|4381.19|4345.61|4345.61|0
1625439600000|2021-07-04 23:00:00|4354.97|4354.97|4375.75|4375.75|4388.24|4388.24|4351.73|4351.73|0
1625526000000|2021-07-05 23:00:00|4364.87|4364.87|4340.03|4340.03|4393.46|4393.46|4324.3|4324.3|0
1625612400000|2021-07-06 23:00:00|4382.93|4382.93|4420.73|4420.73|4437.68|4437.68|4377.43|4377.43|0
1625698800000|2021-07-07 23:00:00|4389.39|4389.39|4362.3|4362.3|4393.62|4393.62|4326.65|4326.65|0
1625785200000|2021-07-08 23:00:00|4397.62|4397.62|4404.32|4404.32|4426.16|4426.16|4378.96|4378.96|0
1626044400000|2021-07-11 23:00:00|4418.74|4418.74|4463.7|4463.7|4464.99|4464.99|4397.5|4397.5|0
1626130800000|2021-07-12 23:00:00|4460.02|4460.02|4515.66|4515.66|4520.39|4520.39|4460.02|4460.02|0
1626217200000|2021-07-13 23:00:00|4493.64|4493.64|4460.16|4460.16|4493.64|4493.64|4453.76|4453.76|0
1626303600000|2021-07-14 23:00:00|4451.89|4451.89|4426.44|4426.44|4472.44|4472.44|4418.13|4418.13|0
1626390000000|2021-07-15 23:00:00|4428.85|4428.85|4392.91|4392.91|4441.59|4441.59|4386.24|4386.24|0
1626649200000|2021-07-18 23:00:00|4339.26|4339.26|4304.97|4304.97|4356.79|4356.79|4286.37|4286.37|0
1626735600000|2021-07-19 23:00:00|4356.93|4356.93|4368.09|4368.09|4392.86|4392.86|4310.22|4310.22|0
1626822000000|2021-07-20 23:00:00|4373.17|4373.17|4390.61|4390.61|4423.21|4423.21|4370.25|4370.25|0
1626908400000|2021-07-21 23:00:00|4439.26|4439.26|4445.34|4445.34|4492.28|4492.28|4433.74|4433.74|0
1626994800000|2021-07-22 23:00:00|4437.65|4437.65|4427.51|4427.51|4452.13|4452.13|4413.92|4413.92|0
1627254000000|2021-07-25 23:00:00|4430.31|4430.31|4412.04|4412.04|4447.04|4447.04|4397.83|4397.83|0
1627340400000|2021-07-26 23:00:00|4387.91|4387.91|4403.94|4403.94|4447.48|4447.48|4372.99|4372.99|0
1627426800000|2021-07-27 23:00:00|4378.2|4378.2|4367.57|4367.57|4396.54|4396.54|4357.43|4357.43|0
1627513200000|2021-07-28 23:00:00|4313.3|4313.3|4274.92|4274.92|4319.12|4319.12|4249.35|4249.35|0
1627599600000|2021-07-29 23:00:00|4235.39|4235.39|4226.5|4226.5|4254.15|4254.15|4216.94|4216.94|0
1627858800000|2021-08-01 23:00:00|4249.23|4249.23|4232.96|4232.96|4252.02|4252.02|4226.95|4226.95|0
1627945200000|2021-08-02 23:00:00|4204.58|4204.58|4199.6|4199.6|4215.78|4215.78|4173.71|4173.71|0
1628031600000|2021-08-03 23:00:00|4211.86|4211.86|4189.26|4189.26|4217.86|4217.86|4188.75|4188.75|0
1628118000000|2021-08-04 23:00:00|4203.44|4203.44|4192.5|4192.5|4210.12|4210.12|4168.06|4168.06|0
1628204400000|2021-08-05 23:00:00|4214.5|4214.5|4270|4270|4274.08|4274.08|4200.9|4200.9|0
1628463600000|2021-08-08 23:00:00|4284.74|4284.74|4301.66|4301.66|4316.31|4316.31|4258.22|4258.22|0
1628550000000|2021-08-09 23:00:00|4312.53|4312.53|4312.99|4312.99|4337.79|4337.79|4294.96|4294.96|0
1628636400000|2021-08-10 23:00:00|4352.51|4352.51|4376.39|4376.39|4391.12|4391.12|4340.7|4340.7|0
1628722800000|2021-08-11 23:00:00|4388.21|4388.21|4431.65|4431.65|4475.27|4475.27|4387.37|4387.37|0
1628809200000|2021-08-12 23:00:00|4457.12|4457.12|4403.29|4403.29|4469.87|4469.87|4392.02|4392.02|0
1629068400000|2021-08-15 23:00:00|4373.69|4373.69|4375.85|4375.85|4391.12|4391.12|4367.59|4367.59|0
1629154800000|2021-08-16 23:00:00|4355.23|4355.23|4373.56|4373.56|4425.69|4425.69|4352.85|4352.85|0
1629241200000|2021-08-17 23:00:00|4393.15|4393.15|4413.49|4413.49|4431.08|4431.08|4390.37|4390.37|0
1629327600000|2021-08-18 23:00:00|4327.65|4327.65|4329.42|4329.42|4338.68|4338.68|4259.67|4259.67|0
1629414000000|2021-08-19 23:00:00|4326.26|4326.26|4311.14|4311.14|4328.24|4328.24|4277.6|4277.6|0
1629673200000|2021-08-22 23:00:00|4310.14|4310.14|4358.26|4358.26|4365.14|4365.14|4299.03|4299.03|0
1629759600000|2021-08-23 23:00:00|4370.26|4370.26|4325.94|4325.94|4376.72|4376.72|4284.77|4284.77|0
1629846000000|2021-08-24 23:00:00|4335.83|4335.83|4344.06|4344.06|4360.46|4360.46|4320.45|4320.45|0
1629932400000|2021-08-25 23:00:00|4320.48|4320.48|4365.24|4365.24|4377.49|4377.49|4317.02|4317.02|0
1630018800000|2021-08-26 23:00:00|4354.09|4354.09|4374.03|4374.03|4382.23|4382.23|4353.07|4353.07|0
1630364400000|2021-08-30 23:00:00|4406.31|4406.31|4428.55|4428.55|4460.94|4460.94|4406.31|4406.31|0
1630450800000|2021-08-31 23:00:00|4472.35|4472.35|4463.36|4463.36|4490.65|4490.65|4439.82|4439.82|0
1630537200000|2021-09-01 23:00:00|4491.87|4491.87|4512.4|4512.4|4518.46|4518.46|4482.65|4482.65|0
1630623600000|2021-09-02 23:00:00|4476.85|4476.85|4469.34|4469.34|4504.36|4504.36|4450.1|4450.1|0
1630882800000|2021-09-05 23:00:00|4496.99|4496.99|4498.38|4498.38|4519.93|4519.93|4483.18|4483.18|0
1630969200000|2021-09-06 23:00:00|4480.8|4480.8|4512.27|4512.27|4517.64|4517.64|4476.06|4476.06|0
1631055600000|2021-09-07 23:00:00|4475.41|4475.41|4457.6|4457.6|4484.19|4484.19|4430.06|4430.06|0
1631142000000|2021-09-08 23:00:00|4439.34|4439.34|4447.33|4447.33|4469.46|4469.46|4429.53|4429.53|0
1631228400000|2021-09-09 23:00:00|4480.32|4480.32|4491.46|4491.46|4524.01|4524.01|4474.64|4474.64|0
1631487600000|2021-09-12 23:00:00|4491.16|4491.16|4513.46|4513.46|4544.82|4544.82|4491.04|4491.04|0
1631574000000|2021-09-13 23:00:00|4570.86|4570.86|4527.94|4527.94|4593.12|4593.12|4515.92|4515.92|0
1631660400000|2021-09-14 23:00:00|4509.38|4509.38|4515.07|4515.07|4540.53|4540.53|4502.18|4502.18|0
1631746800000|2021-09-15 23:00:00|4627.1|4627.1|4734.13|4734.13|4754.24|4754.24|4589.67|4589.67|0
1631833200000|2021-09-16 23:00:00|4750.65|4750.65|4586.32|4586.32|4754.37|4754.37|4581.36|4581.36|0
1632092400000|2021-09-19 23:00:00|4530.59|4530.59|4419.53|4419.53|4530.59|4530.59|4403.38|4403.38|0
1632178800000|2021-09-20 23:00:00|4478.96|4478.96|4485.23|4485.23|4532.49|4532.49|4475.64|4475.64|0
1632265200000|2021-09-21 23:00:00|4535.04|4535.04|4601.23|4601.23|4605.62|4605.62|4532.4|4532.4|0
1632351600000|2021-09-22 23:00:00|4617.17|4617.17|4562.49|4562.49|4638.99|4638.99|4557.15|4557.15|0
1632438000000|2021-09-23 23:00:00|4548.55|4548.55|4516.89|4516.89|4564.21|4564.21|4499.95|4499.95|0
1632697200000|2021-09-26 23:00:00|4534.67|4534.67|4439.33|4439.33|4537.15|4537.15|4389.71|4389.71|0
1632783600000|2021-09-27 23:00:00|4392.19|4392.19|4356.03|4356.03|4396.91|4396.91|4311.59|4311.59|0
1632870000000|2021-09-28 23:00:00|4409.55|4409.55|4340.09|4340.09|4428.5|4428.5|4327.23|4327.23|0
1632956400000|2021-09-29 23:00:00|4368.99|4368.99|4300.09|4300.09|4388.97|4388.97|4280.08|4280.08|0
1633042800000|2021-09-30 23:00:00|4240.25|4240.25|4267.97|4267.97|4306.72|4306.72|4240.25|4240.25|0
1633906800000|2021-10-10 23:00:00|4218.82|4218.82|4214.91|4214.91|4221.03|4221.03|4142.42|4142.42|0
1633993200000|2021-10-11 23:00:00|4205.88|4205.88|4227.4|4227.4|4250.42|4250.42|4191.7|4191.7|0
1634079600000|2021-10-12 23:00:00|4277.43|4277.43|4334.2|4334.2|4361.74|4361.74|4256.67|4256.67|0
1634166000000|2021-10-13 23:00:00|4371.98|4371.98|4407.36|4407.36|4407.48|4407.48|4350.14|4350.14|0
1634252400000|2021-10-14 23:00:00|4427.68|4427.68|4487.03|4487.03|4501.64|4501.64|4418.96|4418.96|0
1634511600000|2021-10-17 23:00:00|4481.91|4481.91|4480.28|4480.28|4490.38|4490.38|4442.08|4442.08|0
1634598000000|2021-10-18 23:00:00|4500.4|4500.4|4482|4482|4513.38|4513.38|4457.66|4457.66|0
1634684400000|2021-10-19 23:00:00|4454.66|4454.66|4435.94|4435.94|4484.46|4484.46|4421.03|4421.03|0
1634770800000|2021-10-20 23:00:00|4414.16|4414.16|4419.96|4419.96|4439.65|4439.65|4400.42|4400.42|0
1634857200000|2021-10-21 23:00:00|4426.08|4426.08|4433.18|4433.18|4485.65|4485.65|4426.08|4426.08|0
1635116400000|2021-10-24 23:00:00|4436.27|4436.27|4428.93|4428.93|4446.71|4446.71|4403.94|4403.94|0
1635202800000|2021-10-25 23:00:00|4442.58|4442.58|4514.24|4514.24|4517.67|4517.67|4440.01|4440.01|0
1635289200000|2021-10-26 23:00:00|4519.88|4519.88|4517.21|4517.21|4537.98|4537.98|4499.65|4499.65|0
1635375600000|2021-10-27 23:00:00|4501.18|4501.18|4581.49|4581.49|4599.51|4599.51|4486.96|4486.96|0
1635462000000|2021-10-28 23:00:00|4593.78|4593.78|4584.97|4584.97|4636.44|4636.44|4550.06|4550.06|0
1635724800000|2021-11-01 00:00:00|4630.35|4630.35|4663.74|4663.74|4671.24|4671.24|4596.51|4596.51|0
1635811200000|2021-11-02 00:00:00|4656.29|4656.29|4704.15|4704.15|4729.83|4729.83|4648.42|4648.42|0
1635897600000|2021-11-03 00:00:00|4708.05|4708.05|4680.67|4680.67|4730.79|4730.79|4672.88|4672.88|0
1635984000000|2021-11-04 00:00:00|4711.69|4711.69|4791.34|4791.34|4810.8|4810.8|4700.39|4700.39|0
1636070400000|2021-11-05 00:00:00|4794.7|4794.7|4726.63|4726.63|4815.49|4815.49|4717.66|4717.66|0
1636329600000|2021-11-08 00:00:00|4769.86|4769.86|4790.2|4790.2|4802.86|4802.86|4731.54|4731.54|0
1636416000000|2021-11-09 00:00:00|4772.08|4772.08|4687.13|4687.13|4812.72|4812.72|4683.37|4683.37|0
1636502400000|2021-11-10 00:00:00|4718.94|4718.94|4690.86|4690.86|4730.94|4730.94|4648.03|4648.03|0
1636588800000|2021-11-11 00:00:00|4732.52|4732.52|4796.45|4796.45|4803.96|4803.96|4729.29|4729.29|0
1636675200000|2021-11-12 00:00:00|4821.13|4821.13|4814.17|4814.17|4846.98|4846.98|4792.13|4792.13|0
1636934400000|2021-11-15 00:00:00|4784.51|4784.51|4774.81|4774.81|4802.04|4802.04|4740.97|4740.97|0
1637020800000|2021-11-16 00:00:00|4782.78|4782.78|4754.37|4754.37|4805.21|4805.21|4731.1|4731.1|0
1637107200000|2021-11-17 00:00:00|4770.1|4770.1|4740|4740|4772.62|4772.62|4705.32|4705.32|0
1637193600000|2021-11-18 00:00:00|4771.44|4771.44|4813.39|4813.39|4838.14|4838.14|4761.39|4761.39|0
1637280000000|2021-11-19 00:00:00|4822.61|4822.61|4802.46|4802.46|4846.03|4846.03|4779.18|4779.18|0
1637539200000|2021-11-22 00:00:00|4848.83|4848.83|4844.77|4844.77|4904.91|4904.91|4840.87|4840.87|0
1637625600000|2021-11-23 00:00:00|4748.98|4748.98|4758.1|4758.1|4804.71|4804.71|4701.59|4701.59|0
1637712000000|2021-11-24 00:00:00|4778|4778|4719.71|4719.71|4788.44|4788.44|4664.08|4664.08|0
1637798400000|2021-11-25 00:00:00|4792.04|4792.04|4807.63|4807.63|4813.95|4813.95|4762.58|4762.58|0
1637884800000|2021-11-26 00:00:00|4704.32|4704.32|4677.02|4677.02|4750.51|4750.51|4673.13|4673.13|0
1638144000000|2021-11-29 00:00:00|4759|4759|4718.15|4718.15|4759.51|4759.51|4694.96|4694.96|0
1638230400000|2021-11-30 00:00:00|4594.56|4594.56|4661.43|4661.43|4712.34|4712.34|4583.08|4583.08|0
1638316800000|2021-12-01 00:00:00|4682.85|4682.85|4775.11|4775.11|4790.02|4790.02|4658.37|4658.37|0
1638403200000|2021-12-02 00:00:00|4693.83|4693.83|4689.65|4689.65|4736.22|4736.22|4643.48|4643.48|0
1638489600000|2021-12-03 00:00:00|4782.67|4782.67|4680.47|4680.47|4787.78|4787.78|4673.44|4673.44|0
1638748800000|2021-12-06 00:00:00|4758.29|4758.29|4740.18|4740.18|4766.23|4766.23|4697.37|4697.37|0
1638835200000|2021-12-07 00:00:00|4907.35|4907.35|4942.14|4942.14|4955.03|4955.03|4846.47|4846.47|0
1638921600000|2021-12-08 00:00:00|4959.47|4959.47|4936.93|4936.93|5002.51|5002.51|4897.34|4897.34|0
1639008000000|2021-12-09 00:00:00|4923.42|4923.42|4847.58|4847.58|4928.82|4928.82|4820.19|4820.19|0
1639094400000|2021-12-10 00:00:00|4786.43|4786.43|4766.15|4766.15|4825.99|4825.99|4761.09|4761.09|0
1639353600000|2021-12-13 00:00:00|4757.36|4757.36|4774.78|4774.78|4836.78|4836.78|4757.36|4757.36|0
1639440000000|2021-12-14 00:00:00|4776.6|4776.6|4625.52|4625.52|4779.48|4779.48|4625.17|4625.17|0
1639526400000|2021-12-15 00:00:00|4634.72|4634.72|4573.74|4573.74|4634.72|4634.72|4565.72|4565.72|0
1639612800000|2021-12-16 00:00:00|4703.5|4703.5|4743.7|4743.7|4753.39|4753.39|4670.76|4670.76|0
1639699200000|2021-12-17 00:00:00|4720.58|4720.58|4655.82|4655.82|4758.68|4758.68|4652.08|4652.08|0
1639958400000|2021-12-20 00:00:00|4520.7|4520.7|4588.38|4588.38|4618.74|4618.74|4520.7|4520.7|0
1640044800000|2021-12-21 00:00:00|4643.24|4643.24|4567.04|4567.04|4648.83|4648.83|4560.43|4560.43|0
1640131200000|2021-12-22 00:00:00|4603.14|4603.14|4636.66|4636.66|4639.15|4639.15|4578.72|4578.72|0
1640217600000|2021-12-23 00:00:00|4653.73|4653.73|4698.34|4698.34|4701.26|4701.26|4639.55|4639.55|0
1640304000000|2021-12-24 00:00:00|4674.49|4674.49|4698.17|4698.17|4699.59|4699.59|4664.36|4664.36|0
1640736000000|2021-12-29 00:00:00|4740.52|4740.52|4753.01|4753.01|4775.77|4775.77|4739.54|4739.54|0
1640822400000|2021-12-30 00:00:00|4743.17|4743.17|4687.86|4687.86|4749.8|4749.8|4656.92|4656.92|0
1640908800000|2021-12-31 00:00:00|4657.91|4657.91|4644.33|4644.33|4668.65|4668.65|4637.87|4637.87|0
1641254400000|2022-01-04 00:00:00|4710.66|4710.66|4744.53|4744.53|4773.16|4773.16|4700.02|4700.02|0
1641340800000|2022-01-05 00:00:00|4779.6|4779.6|4799.31|4799.31|4828.26|4828.26|4775.5|4775.5|0
1641427200000|2022-01-06 00:00:00|4714.91|4714.91|4748.37|4748.37|4790.41|4790.41|4709.29|4709.29|0
1641513600000|2022-01-07 00:00:00|4766.04|4766.04|4732.62|4732.62|4771.19|4771.19|4725.46|4725.46|0
1641772800000|2022-01-10 00:00:00|4697.27|4697.27|4499.72|4499.72|4697.44|4697.44|4469.86|4469.86|0
1641859200000|2022-01-11 00:00:00|4562.97|4562.97|4502.6|4502.6|4587.56|4587.56|4481.39|4481.39|0
1641945600000|2022-01-12 00:00:00|4546.4|4546.4|4584.3|4584.3|4599.83|4599.83|4523.29|4523.29|0
1642032000000|2022-01-13 00:00:00|4577.18|4577.18|4582.24|4582.24|4592.31|4592.31|4544.55|4544.55|0
1642118400000|2022-01-14 00:00:00|4526.5|4526.5|4482.78|4482.78|4552.58|4552.58|4471.68|4471.68|0
1642377600000|2022-01-17 00:00:00|4444.86|4444.86|4500.94|4500.94|4513.45|4513.45|4444.25|4444.25|0
1642464000000|2022-01-18 00:00:00|4452.56|4452.56|4304.02|4304.02|4452.56|4452.56|4252.42|4252.42|0
1642550400000|2022-01-19 00:00:00|4211.9|4211.9|4159.1|4159.1|4237.86|4237.86|4122.02|4122.02|0
1642636800000|2022-01-20 00:00:00|4144.85|4144.85|4143.82|4143.82|4163.55|4163.55|4105.28|4105.28|0
1642723200000|2022-01-21 00:00:00|4054.03|4054.03|4051.58|4051.58|4103.4|4103.4|3971.96|3971.96|0
1642982400000|2022-01-24 00:00:00|4006.42|4006.42|3887.73|3887.73|4022.85|4022.85|3824.42|3824.42|0
1643068800000|2022-01-25 00:00:00|3934.94|3934.94|3901.51|3901.51|3935.59|3935.59|3856.14|3856.14|0
1643155200000|2022-01-26 00:00:00|3925.08|3925.08|3964.41|3964.41|4008.64|4008.64|3922.03|3922.03|0
1643241600000|2022-01-27 00:00:00|3908.02|3908.02|4067.2|4067.2|4085.13|4085.13|3903.66|3903.66|0
1643328000000|2022-01-28 00:00:00|4106.65|4106.65|4064.3|4064.3|4111.37|4111.37|4032.24|4032.24|0
1643587200000|2022-01-31 00:00:00|4118.32|4118.32|4055.56|4055.56|4144.78|4144.78|4055.22|4055.22|0
1643673600000|2022-02-01 00:00:00|4153.45|4153.45|4110.46|4110.46|4170.86|4170.86|4096.49|4096.49|0
1643760000000|2022-02-02 00:00:00|4180.36|4180.36|4199.48|4199.48|4220.81|4220.81|4171.9|4171.9|0
1643846400000|2022-02-03 00:00:00|4133.45|4133.45|4023.73|4023.73|4144.15|4144.15|4009.01|4009.01|0
1643932800000|2022-02-04 00:00:00|4041.96|4041.96|3908|3908|4045.45|4045.45|3904.72|3904.72|0
1644192000000|2022-02-07 00:00:00|3925.03|3925.03|3875.92|3875.92|3925.2|3925.2|3846.44|3846.44|0
1644278400000|2022-02-08 00:00:00|3900.57|3900.57|3904.53|3904.53|3960.44|3960.44|3874.83|3874.83|0
1644364800000|2022-02-09 00:00:00|3961.8|3961.8|4040.49|4040.49|4058.39|4058.39|3934.67|3934.67|0
1644451200000|2022-02-10 00:00:00|4030.1|4030.1|4022.45|4022.45|4045.84|4045.84|3975.31|3975.31|0
1644537600000|2022-02-11 00:00:00|3973.75|3973.75|3932.57|3932.57|3984.54|3984.54|3929.81|3929.81|0
1644796800000|2022-02-14 00:00:00|3811.61|3811.61|3816.43|3816.43|3841.05|3841.05|3782.82|3782.82|0
1644883200000|2022-02-15 00:00:00|3845.55|3845.55|3872.56|3872.56|3897.79|3897.79|3835.39|3835.39|0
1644969600000|2022-02-16 00:00:00|3894.3|3894.3|3866.4|3866.4|3904|3904|3849.71|3849.71|0
1645056000000|2022-02-17 00:00:00|3929.57|3929.57|3872.2|3872.2|3975.29|3975.29|3847.6|3847.6|0
1645142400000|2022-02-18 00:00:00|3785.83|3785.83|3773.17|3773.17|3814.36|3814.36|3764.1|3764.1|0
1645401600000|2022-02-21 00:00:00|3764.66|3764.66|3651.35|3651.35|3767.86|3767.86|3598.11|3598.11|0
1645488000000|2022-02-22 00:00:00|3606.18|3606.18|3686.69|3686.69|3732.07|3732.07|3596.8|3596.8|0
1645574400000|2022-02-23 00:00:00|3707.69|3707.69|3645.89|3645.89|3729.85|3729.85|3643.53|3643.53|0
1645660800000|2022-02-24 00:00:00|3496.99|3496.99|3581.72|3581.72|3589.13|3589.13|3462.32|3462.32|0
1645747200000|2022-02-25 00:00:00|3612.5|3612.5|3719.3|3719.3|3720.05|3720.05|3566.84|3566.84|0
1646006400000|2022-02-28 00:00:00|3672.64|3672.64|3793.2|3793.2|3798.42|3798.42|3662.1|3662.1|0
1646092800000|2022-03-01 00:00:00|3788.6|3788.6|3752.5|3752.5|3813.18|3813.18|3724.73|3724.73|0
1646179200000|2022-03-02 00:00:00|3777.89|3777.89|3845.78|3845.78|3877.64|3877.64|3758.19|3758.19|0
1646265600000|2022-03-03 00:00:00|3863.08|3863.08|3739.78|3739.78|3879.43|3879.43|3735.28|3735.28|0
1646352000000|2022-03-04 00:00:00|3694.8|3694.8|3555.35|3555.35|3694.8|3694.8|3517.12|3517.12|0
1646611200000|2022-03-07 00:00:00|3445.36|3445.36|3554.72|3554.72|3628.44|3628.44|3408.29|3408.29|0
1646697600000|2022-03-08 00:00:00|3662.96|3662.96|3536.91|3536.91|3720.9|3720.9|3517.3|3517.3|0
1646784000000|2022-03-09 00:00:00|3609.75|3609.75|3744.07|3744.07|3763.91|3763.91|3562.77|3562.77|0
1646870400000|2022-03-10 00:00:00|3743.74|3743.74|3630.33|3630.33|3755.53|3755.53|3605.76|3605.76|0
1646956800000|2022-03-11 00:00:00|3660.73|3660.73|3747.45|3747.45|3790.01|3790.01|3637.04|3637.04|0
1647216000000|2022-03-14 00:00:00|3807.56|3807.56|3884.24|3884.24|3915.05|3915.05|3798.13|3798.13|0
1647302400000|2022-03-15 00:00:00|3854.73|3854.73|3983.19|3983.19|4005.88|4005.88|3842.98|3842.98|0
1647388800000|2022-03-16 00:00:00|4085.5|4085.5|4175|4175|4178.92|4178.92|4082.06|4082.06|0
1647475200000|2022-03-17 00:00:00|4150.02|4150.02|4144.95|4144.95|4163.33|4163.33|4101.53|4101.53|0
1647561600000|2022-03-18 00:00:00|4193.51|4193.51|4180.63|4180.63|4193.51|4193.51|4093.83|4093.83|0
1647820800000|2022-03-21 00:00:00|4169.83|4169.83|4138.17|4138.17|4183.55|4183.55|4097.55|4097.55|0
1647907200000|2022-03-22 00:00:00|4112.85|4112.85|4105.35|4105.35|4144.82|4144.82|4088.76|4088.76|0
1647993600000|2022-03-23 00:00:00|4146.27|4146.27|4048.64|4048.64|4147.68|4147.68|4043.65|4043.65|0
1648080000000|2022-03-24 00:00:00|4021.29|4021.29|3982.39|3982.39|4041.84|4041.84|3942.59|3942.59|0
1648166400000|2022-03-25 00:00:00|3973.95|3973.95|3938.98|3938.98|4007.94|4007.94|3932.36|3932.36|0
1648422000000|2022-03-27 23:00:00|3935.33|3935.33|3925.36|3925.36|3952.31|3952.31|3911.51|3911.51|0
1648508400000|2022-03-28 23:00:00|3926.16|3926.16|3894.06|3894.06|3935.27|3935.27|3847|3847|0
1648594800000|2022-03-29 23:00:00|3861.99|3861.99|3747.6|3747.6|3865.13|3865.13|3744.5|3744.5|0
1648681200000|2022-03-30 23:00:00|3781.57|3781.57|3709.4|3709.4|3786.32|3786.32|3664.45|3664.45|0
1648767600000|2022-03-31 23:00:00|3691.23|3691.23|3664.99|3664.99|3716.95|3716.95|3661.13|3661.13|0
1649026800000|2022-04-03 23:00:00|3663.63|3663.63|3694.92|3694.92|3694.97|3694.97|3655.72|3655.72|0
1649113200000|2022-04-04 23:00:00|3648.83|3648.83|3618.58|3618.58|3679.43|3679.43|3599.71|3599.71|0
1649199600000|2022-04-05 23:00:00|3621.76|3621.76|3516.67|3516.67|3627.75|3627.75|3469.18|3469.18|0
1649286000000|2022-04-06 23:00:00|3529.87|3529.87|3538.58|3538.58|3570.26|3570.26|3511.38|3511.38|0
1649372400000|2022-04-07 23:00:00|3587.16|3587.16|3603.04|3603.04|3631.67|3631.67|3573.02|3573.02|0
1649631600000|2022-04-10 23:00:00|3556.7|3556.7|3516.11|3516.11|3604.65|3604.65|3496.36|3496.36|0
1649718000000|2022-04-11 23:00:00|3494.49|3494.49|3547.4|3547.4|3548.67|3548.67|3479.73|3479.73|0
1649804400000|2022-04-12 23:00:00|3493.77|3493.77|3538.47|3538.47|3538.47|3538.47|3491.94|3491.94|0
1649890800000|2022-04-13 23:00:00|3514.24|3514.24|3527.81|3527.81|3532.11|3532.11|3506|3506|0
1650322800000|2022-04-18 23:00:00|3483.98|3483.98|3549.44|3549.44|3557.83|3557.83|3483.98|3483.98|0
1650409200000|2022-04-19 23:00:00|3584.33|3584.33|3659.31|3659.31|3664.28|3664.28|3574.59|3574.59|0
1650495600000|2022-04-20 23:00:00|3708.95|3708.95|3735.64|3735.64|3786.78|3786.78|3695.29|3695.29|0
1650582000000|2022-04-21 23:00:00|3674.36|3674.36|3617.74|3617.74|3679.23|3679.23|3615.24|3615.24|0
1650841200000|2022-04-24 23:00:00|3538.14|3538.14|3463.7|3463.7|3563.56|3563.56|3443.2|3443.2|0
1650927600000|2022-04-25 23:00:00|3450.78|3450.78|3383.79|3383.79|3490.52|3490.52|3383.79|3383.79|0
1651014000000|2022-04-26 23:00:00|3358.54|3358.54|3296.02|3296.02|3368.27|3368.27|3285.61|3285.61|0
1651100400000|2022-04-27 23:00:00|3389.56|3389.56|3287.85|3287.85|3406.3|3406.3|3285.36|3285.36|0
1651186800000|2022-04-28 23:00:00|3358.1|3358.1|3297.92|3297.92|3360.68|3360.68|3283.12|3283.12|0
1650841200000|2022-04-24 23:00:00|3538.14|3538.14|3463.7|3463.7|3563.56|3563.56|3443.2|3443.2|0
1650927600000|2022-04-25 23:00:00|3450.78|3450.78|3383.79|3383.79|3490.52|3490.52|3383.79|3383.79|0
1651014000000|2022-04-26 23:00:00|3358.54|3358.54|3296.02|3296.02|3368.27|3368.27|3285.61|3285.61|0
1651100400000|2022-04-27 23:00:00|3389.56|3389.56|3287.85|3287.85|3406.3|3406.3|3285.36|3285.36|0
1651186800000|2022-04-28 23:00:00|3358.1|3358.1|3297.92|3297.92|3360.68|3360.68|3283.12|3283.12|0
1651532400000|2022-05-02 23:00:00|3270.87|3270.87|3262.63|3262.63|3286.68|3286.68|3228.1|3228.1|0
1651618800000|2022-05-03 23:00:00|3272.86|3272.86|3236.06|3236.06|3275.47|3275.47|3232.72|3232.72|0
1651705200000|2022-05-04 23:00:00|3320.13|3320.13|3214.29|3214.29|3351.46|3351.46|3210.24|3210.24|0
1651791600000|2022-05-05 23:00:00|3179.4|3179.4|3095.45|3095.45|3179.4|3179.4|3064.16|3064.16|0
1652050800000|2022-05-08 23:00:00|3065.74|3065.74|3020.28|3020.28|3068.99|3068.99|2948.42|2948.42|0
1652137200000|2022-05-09 23:00:00|3058.8|3058.8|3012.14|3012.14|3088.63|3088.63|2998.98|2998.98|0
1651532400000|2022-05-02 23:00:00|3270.87|3270.87|3262.63|3262.63|3286.68|3286.68|3228.1|3228.1|0
1651618800000|2022-05-03 23:00:00|3272.86|3272.86|3236.06|3236.06|3275.47|3275.47|3232.72|3232.72|0
1651705200000|2022-05-04 23:00:00|3320.13|3320.13|3214.29|3214.29|3351.46|3351.46|3210.24|3210.24|0
1651791600000|2022-05-05 23:00:00|3179.4|3179.4|3095.45|3095.45|3179.4|3179.4|3064.16|3064.16|0
1652050800000|2022-05-08 23:00:00|3065.74|3065.74|3020.28|3020.28|3068.99|3068.99|2948.42|2948.42|0
1652137200000|2022-05-09 23:00:00|3058.8|3058.8|3012.14|3012.14|3088.63|3088.63|2998.98|2998.98|0
1652223600000|2022-05-10 23:00:00|3041.87|3041.87|3050.36|3050.36|3078.38|3078.38|3013|3013|0
1652310000000|2022-05-11 23:00:00|2985.51|2985.51|3046.1|3046.1|3060.59|3060.59|2940.99|2940.99|0
1652396400000|2022-05-12 23:00:00|3090.37|3090.37|3148.81|3148.81|3150.01|3150.01|3070.69|3070.69|0
1652655600000|2022-05-15 23:00:00|3075.94|3075.94|3077.88|3077.88|3115.91|3115.91|3059.08|3059.08|0
1652742000000|2022-05-16 23:00:00|3092.61|3092.61|3136.52|3136.52|3177.8|3177.8|3091.61|3091.61|0
1652828400000|2022-05-17 23:00:00|3153.97|3153.97|3078.61|3078.61|3165.14|3165.14|3068.96|3068.96|0
1652914800000|2022-05-18 23:00:00|2991.5|2991.5|2952.52|2952.52|2997.64|2997.64|2877.74|2877.74|0
1653001200000|2022-05-19 23:00:00|3050.06|3050.06|3022.71|3022.71|3084.72|3084.72|3012.5|3012.5|0
1653260400000|2022-05-22 23:00:00|3107.66|3107.66|3101.44|3101.44|3117.28|3117.28|3055.34|3055.34|0
1653346800000|2022-05-23 23:00:00|3056.31|3056.31|3036.82|3036.82|3107.6|3107.6|3035.71|3035.71|0
1653433200000|2022-05-24 23:00:00|3055.46|3055.46|3076.83|3076.83|3081.41|3081.41|2996.67|2996.67|0
1653519600000|2022-05-25 23:00:00|3094.61|3094.61|3154.08|3154.08|3155.08|3155.08|3082.22|3082.22|0
1653606000000|2022-05-26 23:00:00|3154.58|3154.58|3225.09|3225.09|3232.52|3232.52|3139.53|3139.53|0
1652655600000|2022-05-15 23:00:00|3075.94|3075.94|3077.88|3077.88|3115.91|3115.91|3059.08|3059.08|0
1652742000000|2022-05-16 23:00:00|3092.61|3092.61|3136.52|3136.52|3177.8|3177.8|3091.61|3091.61|0
1652828400000|2022-05-17 23:00:00|3153.97|3153.97|3078.61|3078.61|3165.14|3165.14|3068.96|3068.96|0
1652914800000|2022-05-18 23:00:00|2991.5|2991.5|2952.52|2952.52|2997.64|2997.64|2877.74|2877.74|0
1653001200000|2022-05-19 23:00:00|3050.06|3050.06|3022.71|3022.71|3084.72|3084.72|3012.5|3012.5|0
1653260400000|2022-05-22 23:00:00|3107.66|3107.66|3101.44|3101.44|3117.28|3117.28|3055.34|3055.34|0
1653346800000|2022-05-23 23:00:00|3056.31|3056.31|3036.82|3036.82|3107.6|3107.6|3035.71|3035.71|0
1653433200000|2022-05-24 23:00:00|3055.46|3055.46|3076.83|3076.83|3081.41|3081.41|2996.67|2996.67|0
1653519600000|2022-05-25 23:00:00|3094.61|3094.61|3154.08|3154.08|3155.08|3155.08|3082.22|3082.22|0
1653606000000|2022-05-26 23:00:00|3154.58|3154.58|3225.09|3225.09|3232.52|3232.52|3139.53|3139.53|0
1653865200000|2022-05-29 23:00:00|3258.15|3258.15|3288.85|3288.85|3299.18|3299.18|3249.23|3249.23|0
1653951600000|2022-05-30 23:00:00|3246.73|3246.73|3236.15|3236.15|3272.84|3272.84|3227.46|3227.46|0
1654038000000|2022-05-31 23:00:00|3217.64|3217.64|3131.43|3131.43|3225.24|3225.24|3129.02|3129.02|0
1654470000000|2022-06-05 23:00:00|3231.41|3231.41|3239.35|3239.35|3255.05|3255.05|3201.89|3201.89|0
1654556400000|2022-06-06 23:00:00|3234.44|3234.44|3199.11|3199.11|3269.41|3269.41|3164.12|3164.12|0
1654642800000|2022-06-07 23:00:00|3193.13|3193.13|3166.11|3166.11|3197.88|3197.88|3143.92|3143.92|0
1654729200000|2022-06-08 23:00:00|3100.99|3100.99|3125.55|3125.55|3149.09|3149.09|3093.65|3093.65|0
1654815600000|2022-06-09 23:00:00|3098.65|3098.65|3043.63|3043.63|3132.47|3132.47|3041.73|3041.73|0
1655074800000|2022-06-12 23:00:00|3027.04|3027.04|2953.61|2953.61|3031.41|3031.41|2918.34|2918.34|0
1655161200000|2022-06-13 23:00:00|2979.83|2979.83|2864.12|2864.12|2996.06|2996.06|2785.3|2785.3|0
1655247600000|2022-06-14 23:00:00|2908.69|2908.69|2948.25|2948.25|2959.62|2959.62|2879.31|2879.31|0
1655334000000|2022-06-15 23:00:00|2933.51|2933.51|2805.59|2805.59|2934.76|2934.76|2805.14|2805.14|0
1655420400000|2022-06-16 23:00:00|2825.57|2825.57|2759.52|2759.52|2874.93|2874.93|2749.39|2749.39|0
1655679600000|2022-06-19 23:00:00|2764.72|2764.72|2702.07|2702.07|2767.23|2767.23|2685.03|2685.03|0
1655766000000|2022-06-20 23:00:00|2709.62|2709.62|2672.06|2672.06|2750.05|2750.05|2658.7|2658.7|0
1655852400000|2022-06-21 23:00:00|2632.33|2632.33|2682.7|2682.7|2693.63|2693.63|2606.7|2606.7|0
1655938800000|2022-06-22 23:00:00|2656.12|2656.12|2664.39|2664.39|2671.33|2671.33|2611.89|2611.89|0
1656025200000|2022-06-23 23:00:00|2691.31|2691.31|2783.78|2783.78|2794.85|2794.85|2666.04|2666.04|0
1656284400000|2022-06-26 23:00:00|2819.33|2819.33|2816|2816|2869.45|2869.45|2779.37|2779.37|0
1656370800000|2022-06-27 23:00:00|2830.8|2830.8|2802.59|2802.59|2841.54|2841.54|2789.94|2789.94|0
1656457200000|2022-06-28 23:00:00|2745.19|2745.19|2738.95|2738.95|2759.53|2759.53|2701.35|2701.35|0
1656543600000|2022-06-29 23:00:00|2654.03|2654.03|2700.46|2700.46|2708.46|2708.46|2632.3|2632.3|0
1656630000000|2022-06-30 23:00:00|2685.17|2685.17|2765.76|2765.76|2795.77|2795.77|2678.8|2678.8|0
1656889200000|2022-07-03 23:00:00|2778.85|2778.85|2721.92|2721.92|2778.85|2778.85|2714.05|2714.05|0
1656975600000|2022-07-04 23:00:00|2767.9|2767.9|2730.3|2730.3|2773.57|2773.57|2690.06|2690.06|0
1657062000000|2022-07-05 23:00:00|2778.95|2778.95|2791.71|2791.71|2814.98|2814.98|2756.05|2756.05|0
1657148400000|2022-07-06 23:00:00|2822.96|2822.96|2898.57|2898.57|2909.46|2909.46|2815.6|2815.6|0
1657234800000|2022-07-07 23:00:00|2918.56|2918.56|2957.9|2957.9|2973.78|2973.78|2896.34|2896.34|0
1657494000000|2022-07-10 23:00:00|2891.54|2891.54|2915.18|2915.18|2940.66|2940.66|2888.16|2888.16|0
1657580400000|2022-07-11 23:00:00|2902.81|2902.81|2934.96|2934.96|2947.89|2947.89|2866.79|2866.79|0
1657666800000|2022-07-12 23:00:00|2942.13|2942.13|2892.71|2892.71|2955.89|2955.89|2871.49|2871.49|0
1657753200000|2022-07-13 23:00:00|2886.46|2886.46|2887.88|2887.88|2923.89|2923.89|2860.55|2860.55|0
1657839600000|2022-07-14 23:00:00|2899.34|2899.34|2974.33|2974.33|2975.58|2975.58|2899.34|2899.34|0
1658098800000|2022-07-17 23:00:00|2991.37|2991.37|3024.26|3024.26|3027.34|3027.34|2982.33|2982.33|0
1658185200000|2022-07-18 23:00:00|2989.76|2989.76|3070.69|3070.69|3077.38|3077.38|2945.17|2945.17|0
1658271600000|2022-07-19 23:00:00|3089.43|3089.43|3148.43|3148.43|3159.75|3159.75|3076.17|3076.17|0
1658358000000|2022-07-20 23:00:00|3181.06|3181.06|3193.26|3193.26|3205.34|3205.34|3154.1|3154.1|0
1658444400000|2022-07-21 23:00:00|3207.67|3207.67|3229.19|3229.19|3246.36|3246.36|3181.01|3181.01|0
1658703600000|2022-07-24 23:00:00|3218.47|3218.47|3199.96|3199.96|3247.94|3247.94|3195.08|3195.08|0
1658790000000|2022-07-25 23:00:00|3172.64|3172.64|3162.09|3162.09|3205.36|3205.36|3155.51|3155.51|0
1658876400000|2022-07-26 23:00:00|3155.64|3155.64|3197.96|3197.96|3215.47|3215.47|3149.03|3149.03|0
1658962800000|2022-07-27 23:00:00|3267.28|3267.28|3323.78|3323.78|3330.33|3330.33|3252.94|3252.94|0
1659049200000|2022-07-28 23:00:00|3377.16|3377.16|3467.72|3467.72|3469.12|3469.12|3375.2|3375.2|0
1659308400000|2022-07-31 23:00:00|3470.38|3470.38|3436.42|3436.42|3484.33|3484.33|3405.37|3405.37|0
1659394800000|2022-08-01 23:00:00|3385.99|3385.99|3408.06|3408.06|3409.47|3409.47|3347.46|3347.46|0
1659481200000|2022-08-02 23:00:00|3406.27|3406.27|3394.73|3394.73|3423.42|3423.42|3367.21|3367.21|0
1659567600000|2022-08-03 23:00:00|3428.3|3428.3|3463.69|3463.69|3468.77|3468.77|3421.63|3421.63|0
1659654000000|2022-08-04 23:00:00|3468.32|3468.32|3433.21|3433.21|3503.68|3503.68|3409.53|3409.53|0
1659913200000|2022-08-07 23:00:00|3475.81|3475.81|3427.07|3427.07|3481.47|3481.47|3427.07|3427.07|0
1659999600000|2022-08-08 23:00:00|3440.35|3440.35|3386.21|3386.21|3448.32|3448.32|3365.87|3365.87|0
1660086000000|2022-08-09 23:00:00|3357.6|3357.6|3534.86|3534.86|3538.56|3538.56|3356.85|3356.85|0
1660172400000|2022-08-10 23:00:00|3501.24|3501.24|3476.92|3476.92|3511.95|3511.95|3454.85|3454.85|0
1660258800000|2022-08-11 23:00:00|3464.47|3464.47|3443.66|3443.66|3480.82|3480.82|3436.19|3436.19|0
1660518000000|2022-08-14 23:00:00|3468.79|3468.79|3482.57|3482.57|3496.09|3496.09|3453.51|3453.51|0
1660604400000|2022-08-15 23:00:00|3491.52|3491.52|3481.27|3481.27|3498.28|3498.28|3447.9|3447.9|0
1660690800000|2022-08-16 23:00:00|3513.91|3513.91|3480.84|3480.84|3519.94|3519.94|3452.69|3452.69|0
1660777200000|2022-08-17 23:00:00|3468.62|3468.62|3460.55|3460.55|3512.84|3512.84|3440.93|3440.93|0
1660863600000|2022-08-18 23:00:00|3439.07|3439.07|3414.62|3414.62|3460.06|3460.06|3402.45|3402.45|0
1661122800000|2022-08-21 23:00:00|3395.38|3395.38|3319|3319|3399.13|3399.13|3319|3319|0
1661209200000|2022-08-22 23:00:00|3310.47|3310.47|3236.55|3236.55|3334.77|3334.77|3235.5|3235.5|0
1661295600000|2022-08-23 23:00:00|3232.58|3232.58|3275.16|3275.16|3281.09|3281.09|3175.22|3175.22|0
1661382000000|2022-08-24 23:00:00|3285.61|3285.61|3270.43|3270.43|3294.73|3294.73|3236.1|3236.1|0
1661468400000|2022-08-25 23:00:00|3301.79|3301.79|3235.77|3235.77|3312.14|3312.14|3228.32|3228.32|0