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
1284678000000|2010-09-16 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
1285628400000|2010-09-27 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|6210.12|6210.12|6140.47|6140.47|6212.89|6212.89|6101.8|6101.8|0
1286233200000|2010-10-04 23:00:00|6139.37|6139.37|6222.23|6222.23|6238.83|6238.83|6121.82|6121.82|0
1286319600000|2010-10-05 23:00:00|6222.91|6222.91|6272.92|6272.92|6297.33|6297.33|6220.76|6220.76|0
1286406000000|2010-10-06 23:00:00|6273.64|6273.64|6291.57|6291.57|6314.98|6314.98|6213.05|6213.05|0
1286492400000|2010-10-07 23:00:00|6290.46|6290.46|6288.54|6288.54|6305.57|6305.57|6251.92|6251.92|0
1286751600000|2010-10-10 23:00:00|6288.63|6288.63|6315.2|6315.2|6357.55|6357.55|6286.8|6286.8|0
1286838000000|2010-10-11 23:00:00|6313.86|6313.86|6281.23|6281.23|6321.1|6321.1|6232.51|6232.51|0
1286924400000|2010-10-12 23:00:00|6282.33|6282.33|6364.21|6364.21|6398.61|6398.61|6279.25|6279.25|0
1287010800000|2010-10-13 23:00:00|6365.95|6365.95|6444.42|6444.42|6473.38|6473.38|6358.47|6358.47|0
1287356400000|2010-10-17 23:00:00|6424.65|6424.65|6524.05|6524.05|6524.05|6524.05|6385.46|6385.46|0
1287442800000|2010-10-18 23:00:00|6521.2|6521.2|6534.79|6534.79|6571.13|6571.13|6511.88|6511.88|0
1287529200000|2010-10-19 23:00:00|6530.08|6530.08|6549.2|6549.2|6560.22|6560.22|6471.26|6471.26|0
1287615600000|2010-10-20 23:00:00|6550.94|6550.94|6565.02|6565.02|6578.86|6578.86|6526.55|6526.55|0
1287702000000|2010-10-21 23:00:00|6562.81|6562.81|6564.94|6564.94|6587.52|6587.52|6533.84|6533.84|0
1287961200000|2010-10-24 23:00:00|6563.2|6563.2|6611.75|6611.75|6620.07|6620.07|6558.65|6558.65|0
1288047600000|2010-10-25 23:00:00|6612.86|6612.86|6558.52|6558.52|6619.03|6619.03|6528.52|6528.52|0
1288134000000|2010-10-26 23:00:00|6558.16|6558.16|6511.97|6511.97|6564.12|6564.12|6491.81|6491.81|0
1288220400000|2010-10-27 23:00:00|6510.86|6510.86|6438.41|6438.41|6512.84|6512.84|6391.03|6391.03|0
1288569600000|2010-11-01 00:00:00|6520.71|6520.71|6436.45|6436.45|6526.54|6526.54|6424.69|6424.69|0
1288656000000|2010-11-02 00:00:00|6411.72|6411.72|6453.8|6453.8|6466.34|6466.34|6411.72|6411.72|0
1288742400000|2010-11-03 00:00:00|6449.37|6449.37|6376.94|6376.94|6462.26|6462.26|6376.94|6376.94|0
1288828800000|2010-11-04 00:00:00|6451.8|6451.8|6517.75|6517.75|6550.28|6550.28|6451.62|6451.62|0
1288915200000|2010-11-05 00:00:00|6556.86|6556.86|6506.87|6506.87|6582.67|6582.67|6485.78|6485.78|0
1289174400000|2010-11-08 00:00:00|6508.45|6508.45|6575.14|6575.14|6585.57|6585.57|6508.45|6508.45|0
1289260800000|2010-11-09 00:00:00|6591.58|6591.58|6592.21|6592.21|6644.07|6644.07|6587.27|6587.27|0
1289347200000|2010-11-10 00:00:00|6569.34|6569.34|6483.2|6483.2|6573.9|6573.9|6466.36|6466.36|0
1289433600000|2010-11-11 00:00:00|6479.51|6479.51|6393.11|6393.11|6479.51|6479.51|6366.27|6366.27|0
1289520000000|2010-11-12 00:00:00|6289.62|6289.62|6322.08|6322.08|6383.25|6383.25|6253.96|6253.96|0
1289779200000|2010-11-15 00:00:00|6262.25|6262.25|6319.31|6319.31|6342.73|6342.73|6241.5|6241.5|0
1289865600000|2010-11-16 00:00:00|6289.68|6289.68|6110.25|6110.25|6294.75|6294.75|6106|6106|0
1289952000000|2010-11-17 00:00:00|6041.94|6041.94|6152.7|6152.7|6161.61|6161.61|6025.66|6025.66|0
1290038400000|2010-11-18 00:00:00|6209.48|6209.48|6324.3|6324.3|6330.47|6330.47|6200.94|6200.94|0
1290124800000|2010-11-19 00:00:00|6343.25|6343.25|6339.63|6339.63|6354.21|6354.21|6296.95|6296.95|0
1290384000000|2010-11-22 00:00:00|6409.24|6409.24|6316.58|6316.58|6418.19|6418.19|6289.33|6289.33|0
1290470400000|2010-11-23 00:00:00|6280.13|6280.13|6219.7|6219.7|6316.16|6316.16|6200.97|6200.97|0
1290556800000|2010-11-24 00:00:00|6271.89|6271.89|6284.61|6284.61|6303.08|6303.08|6217.27|6217.27|0
1290643200000|2010-11-25 00:00:00|6298.36|6298.36|6394.49|6394.49|6403.44|6403.44|6291.45|6291.45|0
1290729600000|2010-11-26 00:00:00|6359.04|6359.04|6334.74|6334.74|6383.81|6383.81|6306.48|6306.48|0
1290988800000|2010-11-29 00:00:00|6357.65|6357.65|6204.69|6204.69|6391.33|6391.33|6164.72|6164.72|0
1291075200000|2010-11-30 00:00:00|6212.62|6212.62|6154.64|6154.64|6233.56|6233.56|6150.62|6150.62|0
1291161600000|2010-12-01 00:00:00|6232.32|6232.32|6344.76|6344.76|6361.1|6361.1|6200.86|6200.86|0
1291248000000|2010-12-02 00:00:00|6393.17|6393.17|6522.2|6522.2|6524.5|6524.5|6374.01|6374.01|0
1291334400000|2010-12-03 00:00:00|6555.03|6555.03|6663.57|6663.57|6675.39|6675.39|6536.23|6536.23|0
1291593600000|2010-12-06 00:00:00|6735.96|6735.96|6712.56|6712.56|6746.88|6746.88|6672.19|6672.19|0
1291680000000|2010-12-07 00:00:00|6757.46|6757.46|6770.21|6770.21|6802.91|6802.91|6735.54|6735.54|0
1291766400000|2010-12-08 00:00:00|6756.12|6756.12|6682.9|6682.9|6768.96|6768.96|6660.65|6660.65|0
1291852800000|2010-12-09 00:00:00|6719.76|6719.76|6641.65|6641.65|6719.76|6719.76|6640.3|6640.3|0
1291939200000|2010-12-10 00:00:00|6649.08|6649.08|6709.09|6709.09|6718.54|6718.54|6639.58|6639.58|0
1292198400000|2010-12-13 00:00:00|6751.72|6751.72|6761.27|6761.27|6773.22|6773.22|6717.55|6717.55|0
1292284800000|2010-12-14 00:00:00|6769.53|6769.53|6799.17|6799.17|6806.31|6806.31|6726.55|6726.55|0
1292371200000|2010-12-15 00:00:00|6808.21|6808.21|6929.03|6929.03|6932.3|6932.3|6805.92|6805.92|0
1292457600000|2010-12-16 00:00:00|6965.19|6965.19|6981.71|6981.71|7008.78|7008.78|6939.45|6939.45|0
1292544000000|2010-12-17 00:00:00|7018.91|7018.91|7044.39|7044.39|7063.59|7063.59|6954.36|6954.36|0
1292803200000|2010-12-20 00:00:00|7058|7058|7069.89|7069.89|7101.17|7101.17|7049.04|7049.04|0
1292889600000|2010-12-21 00:00:00|7119.6|7119.6|7143.73|7143.73|7166.26|7166.26|7116.7|7116.7|0
1292976000000|2010-12-22 00:00:00|7122.35|7122.35|7150.97|7150.97|7155.54|7155.54|7118.97|7118.97|0
1293062400000|2010-12-23 00:00:00|7162.68|7162.68|7179.72|7179.72|7189.51|7189.51|7154.24|7154.24|0
1293148800000|2010-12-24 00:00:00|7211.41|7211.41|7163.3|7163.3|7213.05|7213.05|7145.89|7145.89|0
1293580800000|2010-12-29 00:00:00|7163.91|7163.91|7181.21|7181.21|7218.88|7218.88|7134.3|7134.3|0
1293667200000|2010-12-30 00:00:00|7204.18|7204.18|7136.78|7136.78|7204.18|7204.18|7088.99|7088.99|0
1293753600000|2010-12-31 00:00:00|7143.84|7143.84|7145.84|7145.84|7174.92|7174.92|7127.09|7127.09|0
1294099200000|2011-01-04 00:00:00|7178.37|7178.37|7084.96|7084.96|7178.37|7178.37|7084.96|7084.96|0
1294185600000|2011-01-05 00:00:00|7090.75|7090.75|7049.58|7049.58|7094.5|7094.5|7008.29|7008.29|0
1294272000000|2011-01-06 00:00:00|7071.81|7071.81|7045.29|7045.29|7081.87|7081.87|7019.6|7019.6|0
1294358400000|2011-01-07 00:00:00|7049.58|7049.58|7005.18|7005.18|7054.4|7054.4|6996.02|6996.02|0
1294617600000|2011-01-10 00:00:00|6982.9|6982.9|6913.07|6913.07|7003.91|7003.91|6883.47|6883.47|0
1294704000000|2011-01-11 00:00:00|6950.84|6950.84|6990.54|6990.54|7000.09|7000.09|6929.71|6929.71|0
1294790400000|2011-01-12 00:00:00|7063.68|7063.68|7143.76|7143.76|7148.63|7148.63|7043.79|7043.79|0
1294876800000|2011-01-13 00:00:00|7133.24|7133.24|7073.88|7073.88|7133.24|7133.24|7041.57|7041.57|0
1294963200000|2011-01-14 00:00:00|7061.11|7061.11|7021.79|7021.79|7061.11|7061.11|6956.79|6956.79|0
1295222400000|2011-01-17 00:00:00|7003.93|7003.93|7002.73|7002.73|7018.63|7018.63|6968.55|6968.55|0
1295308800000|2011-01-18 00:00:00|7006.74|7006.74|7040.23|7040.23|7053.75|7053.75|7005.03|7005.03|0
1295395200000|2011-01-19 00:00:00|7051.67|7051.67|6938.3|6938.3|7057.09|7057.09|6935.87|6935.87|0
1295481600000|2011-01-20 00:00:00|6919.98|6919.98|6729.6|6729.6|6919.98|6919.98|6721.69|6721.69|0
1295568000000|2011-01-21 00:00:00|6720.84|6720.84|6708.32|6708.32|6724.76|6724.76|6645.06|6645.06|0
1295827200000|2011-01-24 00:00:00|6700.07|6700.07|6792.3|6792.3|6801.34|6801.34|6675.95|6675.95|0
1295913600000|2011-01-25 00:00:00|6865.61|6865.61|6840.1|6840.1|6915.83|6915.83|6751.4|6751.4|0
1296000000000|2011-01-26 00:00:00|6890.61|6890.61|6979.53|6979.53|7017.22|7017.22|6873.28|6873.28|0
1296086400000|2011-01-27 00:00:00|6961.29|6961.29|6944.46|6944.46|7010.8|7010.8|6919.73|6919.73|0
1296172800000|2011-01-28 00:00:00|6887.56|6887.56|6838.51|6838.51|6898.23|6898.23|6807.1|6807.1|0
1296432000000|2011-01-31 00:00:00|6787.99|6787.99|6780.42|6780.42|6801.96|6801.96|6736.4|6736.4|0
1296518400000|2011-02-01 00:00:00|6821.66|6821.66|6985.14|6985.14|7008.57|7008.57|6781.75|6781.75|0
1296604800000|2011-02-02 00:00:00|7043.82|7043.82|6949.78|6949.78|7051.13|7051.13|6838.64|6838.64|0
1296691200000|2011-02-03 00:00:00|6958.42|6958.42|6908.39|6908.39|6969.37|6969.37|6886.96|6886.96|0
1296777600000|2011-02-04 00:00:00|6913.28|6913.28|6895.32|6895.32|6933.61|6933.61|6866.49|6866.49|0
1297036800000|2011-02-07 00:00:00|6901.69|6901.69|6929.83|6929.83|6937.72|6937.72|6895.53|6895.53|0
1297123200000|2011-02-08 00:00:00|6911.72|6911.72|6934.2|6934.2|6961.84|6961.84|6890.76|6890.76|0
1297209600000|2011-02-09 00:00:00|6930.19|6930.19|6863.41|6863.41|6939.48|6939.48|6861.31|6861.31|0
1297296000000|2011-02-10 00:00:00|6857.46|6857.46|6903.24|6903.24|6908.01|6908.01|6793.2|6793.2|0
1297382400000|2011-02-11 00:00:00|6879.81|6879.81|6911.83|6911.83|6921.35|6921.35|6861.42|6861.42|0
1297641600000|2011-02-14 00:00:00|6964.42|6964.42|6999.98|6999.98|7008.42|7008.42|6919.88|6919.88|0
1297728000000|2011-02-15 00:00:00|6992.73|6992.73|6937.68|6937.68|6993.43|6993.43|6919.24|6919.24|0
1297814400000|2011-02-16 00:00:00|6933.62|6933.62|6888.62|6888.62|6971.38|6971.38|6876.02|6876.02|0
1297900800000|2011-02-17 00:00:00|6913.05|6913.05|6861.98|6861.98|6932.79|6932.79|6807.17|6807.17|0
1297987200000|2011-02-18 00:00:00|6864.52|6864.52|6803.01|6803.01|6864.52|6864.52|6779.93|6779.93|0
1298246400000|2011-02-21 00:00:00|6828.5|6828.5|6729.25|6729.25|6832.92|6832.92|6705.37|6705.37|0
1298332800000|2011-02-22 00:00:00|6722.82|6722.82|6827.06|6827.06|6836.67|6836.67|6663.93|6663.93|0
1298419200000|2011-02-23 00:00:00|6780.13|6780.13|6703.01|6703.01|6793.97|6793.97|6686.25|6686.25|0
1298505600000|2011-02-24 00:00:00|6633.3|6633.3|6548.97|6548.97|6662.96|6662.96|6538.75|6538.75|0
1298592000000|2011-02-25 00:00:00|6620.84|6620.84|6597.51|6597.51|6637.74|6637.74|6585.22|6585.22|0
1298851200000|2011-02-28 00:00:00|6625.89|6625.89|6699.9|6699.9|6768.32|6768.32|6613.96|6613.96|0
1298937600000|2011-03-01 00:00:00|6780.08|6780.08|6810.32|6810.32|6857.35|6857.35|6774.82|6774.82|0
1299024000000|2011-03-02 00:00:00|6761.43|6761.43|6817.5|6817.5|6826.93|6826.93|6725.7|6725.7|0
1299110400000|2011-03-03 00:00:00|6840.41|6840.41|6909.08|6909.08|6931.98|6931.98|6825.86|6825.86|0
1299196800000|2011-03-04 00:00:00|6950.49|6950.49|6901.4|6901.4|6952.54|6952.54|6888.62|6888.62|0
1299456000000|2011-03-07 00:00:00|6895.9|6895.9|6964.29|6964.29|7023.89|7023.89|6879.88|6879.88|0
1299542400000|2011-03-08 00:00:00|6929.67|6929.67|6928.41|6928.41|6957.4|6957.4|6881.25|6881.25|0
1299628800000|2011-03-09 00:00:00|6924.46|6924.46|6865.95|6865.95|6939.39|6939.39|6849.14|6849.14|0
1299715200000|2011-03-10 00:00:00|6809.29|6809.29|6692.19|6692.19|6809.29|6809.29|6659.4|6659.4|0
1299801600000|2011-03-11 00:00:00|6629.16|6629.16|6589.55|6589.55|6676.46|6676.46|6572.22|6572.22|0
1300060800000|2011-03-14 00:00:00|6552.47|6552.47|6551.1|6551.1|6591.08|6591.08|6473.94|6473.94|0
1300147200000|2011-03-15 00:00:00|6422.65|6422.65|6487.36|6487.36|6492.33|6492.33|6269.02|6269.02|0
1300233600000|2011-03-16 00:00:00|6521.77|6521.77|6503.87|6503.87|6564.53|6564.53|6463.47|6463.47|0
1300320000000|2011-03-17 00:00:00|6497.62|6497.62|6622.75|6622.75|6658.45|6658.45|6495.75|6495.75|0
1300406400000|2011-03-18 00:00:00|6676.28|6676.28|6724.77|6724.77|6769.43|6769.43|6676.28|6676.28|0
1300665600000|2011-03-21 00:00:00|6811.66|6811.66|6833.3|6833.3|6860.25|6860.25|6801.21|6801.21|0
1300752000000|2011-03-22 00:00:00|6835.39|6835.39|6714.73|6714.73|6835.39|6835.39|6664.86|6664.86|0
1300838400000|2011-03-23 00:00:00|6717.56|6717.56|6728.96|6728.96|6754|6754|6682.14|6682.14|0
1300924800000|2011-03-24 00:00:00|6725.81|6725.81|6786.94|6786.94|6802.04|6802.04|6719.27|6719.27|0
1301011200000|2011-03-25 00:00:00|6817.27|6817.27|6854.19|6854.19|6866.59|6866.59|6807.34|6807.34|0
1301266800000|2011-03-27 23:00:00|6823.15|6823.15|6819.13|6819.13|6851.13|6851.13|6802.72|6802.72|0
1301353200000|2011-03-28 23:00:00|6825.88|6825.88|6835.61|6835.61|6858.27|6858.27|6783.37|6783.37|0
1301439600000|2011-03-29 23:00:00|6871.22|6871.22|6848.17|6848.17|6904.84|6904.84|6842.41|6842.41|0
1301526000000|2011-03-30 23:00:00|6884.23|6884.23|6885.9|6885.9|6915.75|6915.75|6856.36|6856.36|0
1301612400000|2011-03-31 23:00:00|6928.81|6928.81|6965.87|6965.87|6969.43|6969.43|6866.25|6866.25|0
1301871600000|2011-04-03 23:00:00|6980.23|6980.23|7037.82|7037.82|7102.95|7102.95|6974.88|6974.88|0
1301958000000|2011-04-04 23:00:00|7047.02|7047.02|7041.19|7041.19|7079.08|7079.08|7020.04|7020.04|0
1302044400000|2011-04-05 23:00:00|7061.25|7061.25|7095.24|7095.24|7099.58|7099.58|7029.62|7029.62|0
1302130800000|2011-04-06 23:00:00|7117.05|7117.05|7083.2|7083.2|7119.54|7119.54|7047.3|7047.3|0
1302217200000|2011-04-07 23:00:00|7119.07|7119.07|7122.2|7122.2|7153.22|7153.22|7108|7108|0
1302476400000|2011-04-10 23:00:00|7129|7129|7119.7|7119.7|7157.17|7157.17|7079.75|7079.75|0
1302562800000|2011-04-11 23:00:00|7083.95|7083.95|6911|6911|7085.56|7085.56|6902.01|6902.01|0
1302649200000|2011-04-12 23:00:00|6930.12|6930.12|6989.98|6989.98|7017.07|7017.07|6893.91|6893.91|0
1302735600000|2011-04-13 23:00:00|6973.15|6973.15|6908.67|6908.67|6989.31|6989.31|6905.76|6905.76|0
1302822000000|2011-04-14 23:00:00|6928.13|6928.13|6926.55|6926.55|6936.74|6936.74|6878.71|6878.71|0
1303081200000|2011-04-17 23:00:00|6941.73|6941.73|6815.01|6815.01|6957.84|6957.84|6788.74|6788.74|0
1303167600000|2011-04-18 23:00:00|6838.56|6838.56|6911.11|6911.11|6913.1|6913.1|6810.25|6810.25|0
1303254000000|2011-04-19 23:00:00|6999.72|6999.72|7070.46|7070.46|7081.93|7081.93|6993.42|6993.42|0
1303340400000|2011-04-20 23:00:00|7153.58|7153.58|7169.23|7169.23|7206.25|7206.25|7141.1|7141.1|0
1303772400000|2011-04-25 23:00:00|7204.3|7204.3|7236.13|7236.13|7252.55|7252.55|7181.74|7181.74|0
1303858800000|2011-04-26 23:00:00|7231.69|7231.69|7302.29|7302.29|7313.5|7313.5|7190.72|7190.72|0
1303945200000|2011-04-27 23:00:00|7415.69|7415.69|7456.76|7456.76|7497.69|7497.69|7395.31|7395.31|0
1304377200000|2011-05-02 23:00:00|7492.2|7492.2|7492.42|7492.42|7547.37|7547.37|7450.57|7450.57|0
1304463600000|2011-05-03 23:00:00|7440.48|7440.48|7385.78|7385.78|7487.11|7487.11|7371.85|7371.85|0
1304550000000|2011-05-04 23:00:00|7429.41|7429.41|7313.35|7313.35|7453.28|7453.28|7309.29|7309.29|0
1304636400000|2011-05-05 23:00:00|7325.46|7325.46|7363.9|7363.9|7370.71|7370.71|7224.1|7224.1|0
1304895600000|2011-05-08 23:00:00|7370.24|7370.24|7353.46|7353.46|7432.23|7432.23|7326.35|7326.35|0
1304982000000|2011-05-09 23:00:00|7400.98|7400.98|7499.61|7499.61|7522.67|7522.67|7386.86|7386.86|0
1305068400000|2011-05-10 23:00:00|7529.46|7529.46|7461.28|7461.28|7537.33|7537.33|7449.69|7449.69|0
1305154800000|2011-05-11 23:00:00|7382.55|7382.55|7340.71|7340.71|7405|7405|7263.56|7263.56|0
1305241200000|2011-05-12 23:00:00|7378.78|7378.78|7361.18|7361.18|7422.89|7422.89|7337.81|7337.81|0
1305500400000|2011-05-15 23:00:00|7312.38|7312.38|7359.58|7359.58|7386.31|7386.31|7288.38|7288.38|0
1305586800000|2011-05-16 23:00:00|7311.91|7311.91|7290.83|7290.83|7354.06|7354.06|7272.64|7272.64|0
1305673200000|2011-05-17 23:00:00|7369.61|7369.61|7362.06|7362.06|7410.03|7410.03|7315.22|7315.22|0
1305759600000|2011-05-18 23:00:00|7398.02|7398.02|7479.81|7479.81|7514.98|7514.98|7363.21|7363.21|0
1305846000000|2011-05-19 23:00:00|7494.58|7494.58|7428.44|7428.44|7561.04|7561.04|7411.62|7411.62|0
1306105200000|2011-05-22 23:00:00|7382.75|7382.75|7376.42|7376.42|7392.3|7392.3|7317.61|7317.61|0
1306191600000|2011-05-23 23:00:00|7425.06|7425.06|7491.15|7491.15|7517.75|7517.75|7423.45|7423.45|0
1306278000000|2011-05-24 23:00:00|7423.74|7423.74|7496.22|7496.22|7531.71|7531.71|7420.51|7420.51|0
1306364400000|2011-05-25 23:00:00|7533.41|7533.41|7436.59|7436.59|7548.01|7548.01|7420.66|7420.66|0
1306450800000|2011-05-26 23:00:00|7498.27|7498.27|7541.56|7541.56|7553.17|7553.17|7485.26|7485.26|0
1306796400000|2011-05-30 23:00:00|7640.24|7640.24|7784.17|7784.17|7787.72|7787.72|7640.24|7640.24|0
1306882800000|2011-05-31 23:00:00|7759.7|7759.7|7707.88|7707.88|7797.79|7797.79|7694.78|7694.78|0
1306969200000|2011-06-01 23:00:00|7566.36|7566.36|7527.5|7527.5|7618.61|7618.61|7525.24|7525.24|0
1307055600000|2011-06-02 23:00:00|7569.85|7569.85|7546.08|7546.08|7604.31|7604.31|7445.31|7445.31|0
1307314800000|2011-06-05 23:00:00|7571.17|7571.17|7583.56|7583.56|7631.48|7631.48|7565.05|7565.05|0
1307401200000|2011-06-06 23:00:00|7565.56|7565.56|7605.36|7605.36|7643.33|7643.33|7563.39|7563.39|0
1307487600000|2011-06-07 23:00:00|7513.11|7513.11|7453.9|7453.9|7513.73|7513.73|7403.98|7403.98|0
1307574000000|2011-06-08 23:00:00|7474.62|7474.62|7563.28|7563.28|7568.29|7568.29|7422.18|7422.18|0
1307660400000|2011-06-09 23:00:00|7539.87|7539.87|7520.74|7520.74|7650.1|7650.1|7492.35|7492.35|0
1307919600000|2011-06-12 23:00:00|7541.16|7541.16|7506.18|7506.18|7552.77|7552.77|7484.18|7484.18|0
1308006000000|2011-06-13 23:00:00|7505.86|7505.86|7507.64|7507.64|7532.67|7532.67|7455.32|7455.32|0
1308092400000|2011-06-14 23:00:00|7518.08|7518.08|7508.86|7508.86|7558.11|7558.11|7481.89|7481.89|0
1308178800000|2011-06-15 23:00:00|7397.42|7397.42|7357.15|7357.15|7429.3|7429.3|7312.45|7312.45|0
1308265200000|2011-06-16 23:00:00|7304.1|7304.1|7427.41|7427.41|7430.2|7430.2|7256.24|7256.24|0
1308524400000|2011-06-19 23:00:00|7335.84|7335.84|7320.78|7320.78|7347|7347|7276.7|7276.7|0
1308610800000|2011-06-20 23:00:00|7368.28|7368.28|7442.1|7442.1|7443.63|7443.63|7356.34|7356.34|0
1308697200000|2011-06-21 23:00:00|7449.05|7449.05|7468.64|7468.64|7486.79|7486.79|7423.44|7423.44|0
1308783600000|2011-06-22 23:00:00|7389.36|7389.36|7302.18|7302.18|7410.32|7410.32|7295.83|7295.83|0
1308870000000|2011-06-23 23:00:00|7413.18|7413.18|7320.28|7320.28|7435.28|7435.28|7311.07|7311.07|0
1309129200000|2011-06-26 23:00:00|7293.94|7293.94|7237.36|7237.36|7345.71|7345.71|7237.36|7237.36|0
1309215600000|2011-06-27 23:00:00|7295.93|7295.93|7283.51|7283.51|7329.11|7329.11|7264.88|7264.88|0
1309302000000|2011-06-28 23:00:00|7381.41|7381.41|7422.31|7422.31|7440.53|7440.53|7356.67|7356.67|0
1309388400000|2011-06-29 23:00:00|7421.33|7421.33|7487.29|7487.29|7493.16|7493.16|7409|7409|0
1309474800000|2011-06-30 23:00:00|7490.46|7490.46|7589.84|7589.84|7627.51|7627.51|7447.43|7447.43|0
1309734000000|2011-07-03 23:00:00|7611.96|7611.96|7737.79|7737.79|7756.37|7756.37|7611.96|7611.96|0
1309820400000|2011-07-04 23:00:00|7711.25|7711.25|7829.87|7829.87|7856.34|7856.34|7706.2|7706.2|0
1309906800000|2011-07-05 23:00:00|7834.58|7834.58|7837.94|7837.94|7856.7|7856.7|7780.7|7780.7|0
1309993200000|2011-07-06 23:00:00|7875.26|7875.26|7972.86|7972.86|8004.86|8004.86|7861.76|7861.76|0
1310079600000|2011-07-07 23:00:00|8002.35|8002.35|7955.94|7955.94|8039.61|8039.61|7914.03|7914.03|0
1310338800000|2011-07-10 23:00:00|7940.7|7940.7|7784.43|7784.43|7945.54|7945.54|7748.19|7748.19|0
1310425200000|2011-07-11 23:00:00|7673.02|7673.02|7791.6|7791.6|7794.91|7794.91|7628.36|7628.36|0
1310511600000|2011-07-12 23:00:00|7844.31|7844.31|7768.15|7768.15|7874.49|7874.49|7720.99|7720.99|0
1310598000000|2011-07-13 23:00:00|7722.62|7722.62|7691.3|7691.3|7761.53|7761.53|7657.96|7657.96|0
1310684400000|2011-07-14 23:00:00|7611.16|7611.16|7702.95|7702.95|7736.09|7736.09|7592.21|7592.21|0
1310943600000|2011-07-17 23:00:00|7607.28|7607.28|7508.9|7508.9|7633.43|7633.43|7491.94|7491.94|0
1311030000000|2011-07-18 23:00:00|7584.72|7584.72|7690.86|7690.86|7697.95|7697.95|7579.6|7579.6|0
1311116400000|2011-07-19 23:00:00|7740.98|7740.98|7762.8|7762.8|7815.74|7815.74|7724.6|7724.6|0
1311202800000|2011-07-20 23:00:00|7756.83|7756.83|7839.72|7839.72|7850.79|7850.79|7682.59|7682.59|0
1311289200000|2011-07-21 23:00:00|7864.16|7864.16|7845.96|7845.96|7939.05|7939.05|7794.98|7794.98|0
1311548400000|2011-07-24 23:00:00|7819.64|7819.64|7912.76|7912.76|7920.16|7920.16|7797.08|7797.08|0
1311634800000|2011-07-25 23:00:00|7923.62|7923.62|7790.35|7790.35|7955.98|7955.98|7755.4|7755.4|0
1311721200000|2011-07-26 23:00:00|7667.72|7667.72|7619.19|7619.19|7711.27|7711.27|7542.82|7542.82|0
1311807600000|2011-07-27 23:00:00|7478.18|7478.18|7480.88|7480.88|7522.55|7522.55|7456.33|7456.33|0
1311894000000|2011-07-28 23:00:00|7431.93|7431.93|7510.57|7510.57|7528.84|7528.84|7408.7|7408.7|0
1312153200000|2011-07-31 23:00:00|7591.2|7591.2|7447.91|7447.91|7603.68|7603.68|7425.64|7425.64|0
1312239600000|2011-08-01 23:00:00|7448.79|7448.79|7313.97|7313.97|7458.5|7458.5|7288.71|7288.71|0
1312326000000|2011-08-02 23:00:00|7155.38|7155.38|7085.57|7085.57|7217.88|7217.88|7058.86|7058.86|0
1312412400000|2011-08-03 23:00:00|7154.63|7154.63|6737.48|6737.48|7166.37|7166.37|6713.67|6713.67|0
1312498800000|2011-08-04 23:00:00|6382.97|6382.97|6617.51|6617.51|6845.58|6845.58|6224.59|6224.59|0
1312758000000|2011-08-07 23:00:00|6557.73|6557.73|6215.49|6215.49|6652.77|6652.77|6160.98|6160.98|0
1312844400000|2011-08-08 23:00:00|6273.59|6273.59|6586.26|6586.26|6587.56|6587.56|5874.73|5874.73|0
1312930800000|2011-08-09 23:00:00|6735.03|6735.03|6468.78|6468.78|6879.84|6879.84|6449.92|6449.92|0
1313017200000|2011-08-10 23:00:00|6593.46|6593.46|6580.57|6580.57|6621.58|6621.58|6346.88|6346.88|0
1313103600000|2011-08-11 23:00:00|6510.62|6510.62|6703.78|6703.78|6770.08|6770.08|6482.54|6482.54|0
1313362800000|2011-08-14 23:00:00|6825.63|6825.63|6772.12|6772.12|6837.86|6837.86|6740.02|6740.02|0
1313449200000|2011-08-15 23:00:00|6694.53|6694.53|6662.94|6662.94|6696.18|6696.18|6559.97|6559.97|0
1313535600000|2011-08-16 23:00:00|6611.2|6611.2|6685.27|6685.27|6743.75|6743.75|6580.26|6580.26|0
1313622000000|2011-08-17 23:00:00|6602.57|6602.57|6254.67|6254.67|6616.56|6616.56|6238.46|6238.46|0
1313708400000|2011-08-18 23:00:00|6161.82|6161.82|6129.56|6129.56|6236.8|6236.8|5974.6|5974.6|0
1313967600000|2011-08-21 23:00:00|6106.25|6106.25|6139.47|6139.47|6269.46|6269.46|6092.44|6092.44|0
1314054000000|2011-08-22 23:00:00|6216.78|6216.78|6228.06|6228.06|6296.47|6296.47|6179.26|6179.26|0
1314140400000|2011-08-23 23:00:00|6228.05|6228.05|6407.3|6407.3|6478.4|6478.4|6207.38|6207.38|0
1314226800000|2011-08-24 23:00:00|6482.61|6482.61|6363.26|6363.26|6568.69|6568.69|6308.56|6308.56|0
1314313200000|2011-08-25 23:00:00|6297.28|6297.28|6213.54|6213.54|6353.22|6353.22|6137.78|6137.78|0
1314658800000|2011-08-29 23:00:00|6426.94|6426.94|6403.87|6403.87|6453.37|6453.37|6332.69|6332.69|0
1314745200000|2011-08-30 23:00:00|6391.19|6391.19|6590.83|6590.83|6623.49|6623.49|6382.09|6382.09|0
1314831600000|2011-08-31 23:00:00|6573.57|6573.57|6568.61|6568.61|6624.1|6624.1|6451.76|6451.76|0
1314918000000|2011-09-01 23:00:00|6492.56|6492.56|6412.36|6412.36|6510.47|6510.47|6346.7|6346.7|0
1315177200000|2011-09-04 23:00:00|6264.91|6264.91|6161.63|6161.63|6269.76|6269.76|6084.6|6084.6|0
1315263600000|2011-09-05 23:00:00|6157.23|6157.23|6137.14|6137.14|6245.98|6245.98|6044.95|6044.95|0
1315350000000|2011-09-06 23:00:00|6269.18|6269.18|6387.95|6387.95|6395.91|6395.91|6231.41|6231.41|0
1315436400000|2011-09-07 23:00:00|6307.06|6307.06|6392.1|6392.1|6422.48|6422.48|6266.37|6266.37|0
1315522800000|2011-09-08 23:00:00|6402.55|6402.55|6313.67|6313.67|6409|6409|6305.3|6305.3|0
1315782000000|2011-09-11 23:00:00|6165.79|6165.79|6184.51|6184.51|6230.2|6230.2|6108.72|6108.72|0
1315868400000|2011-09-12 23:00:00|6246.55|6246.55|6207.86|6207.86|6287.45|6287.45|6106.15|6106.15|0
1315954800000|2011-09-13 23:00:00|6180.38|6180.38|6254.36|6254.36|6279.77|6279.77|6156.13|6156.13|0
1316041200000|2011-09-14 23:00:00|6331.53|6331.53|6475.87|6475.87|6543.02|6543.02|6313.7|6313.7|0
1316127600000|2011-09-15 23:00:00|6537.45|6537.45|6515.55|6515.55|6545.99|6545.99|6456.94|6456.94|0
1316386800000|2011-09-18 23:00:00|6430.26|6430.26|6363.37|6363.37|6472.44|6472.44|6312.33|6312.33|0
1316473200000|2011-09-19 23:00:00|6321.78|6321.78|6499.92|6499.92|6517.65|6517.65|6315.27|6315.27|0
1316559600000|2011-09-20 23:00:00|6467.27|6467.27|6454.11|6454.11|6521.62|6521.62|6430.46|6430.46|0
1316646000000|2011-09-21 23:00:00|6257.89|6257.89|6185.85|6185.85|6282.35|6282.35|6154.65|6154.65|0
1316732400000|2011-09-22 23:00:00|6167.82|6167.82|5996.22|5996.22|6167.82|6167.82|5876|5876|0
1316991600000|2011-09-25 23:00:00|5851.24|5851.24|5927.85|5927.85|5993.68|5993.68|5838.85|5838.85|0
1317078000000|2011-09-26 23:00:00|6068.37|6068.37|6266.65|6266.65|6273.19|6273.19|6052.22|6052.22|0
1317164400000|2011-09-27 23:00:00|6357.59|6357.59|6191.63|6191.63|6374.85|6374.85|6143.4|6143.4|0
1317250800000|2011-09-28 23:00:00|6147.61|6147.61|6118.5|6118.5|6187.22|6187.22|6077.59|6077.59|0
1317337200000|2011-09-29 23:00:00|6049.38|6049.38|5962.57|5962.57|6110.79|6110.79|5870.89|5870.89|0
1317596400000|2011-10-02 23:00:00|5794.69|5794.69|5955.05|5955.05|5955.05|5955.05|5778.73|5778.73|0
1317682800000|2011-10-03 23:00:00|5851.22|5851.22|5682.52|5682.52|5857.65|5857.65|5606.75|5606.75|0
1317769200000|2011-10-04 23:00:00|5807.33|5807.33|5972.65|5972.65|6001.18|6001.18|5753.38|5753.38|0
1317855600000|2011-10-05 23:00:00|6028.42|6028.42|6257.07|6257.07|6257.41|6257.41|6028.42|6028.42|0
1317942000000|2011-10-06 23:00:00|6217.4|6217.4|6244.87|6244.87|6351.5|6351.5|6159.8|6159.8|0
1318201200000|2011-10-09 23:00:00|6261.91|6261.91|6445.97|6445.97|6483.89|6483.89|6226.77|6226.77|0
1318287600000|2011-10-10 23:00:00|6416.16|6416.16|6462.4|6462.4|6492.53|6492.53|6394.55|6394.55|0
1318374000000|2011-10-11 23:00:00|6428.74|6428.74|6531.51|6531.51|6563.7|6563.7|6373.06|6373.06|0
1318460400000|2011-10-12 23:00:00|6498.37|6498.37|6472.33|6472.33|6581.86|6581.86|6435.26|6435.26|0
1318546800000|2011-10-13 23:00:00|6497.32|6497.32|6589.73|6589.73|6645.02|6645.02|6484.55|6484.55|0
1318806000000|2011-10-16 23:00:00|6679.99|6679.99|6524.79|6524.79|6725.23|6725.23|6477.82|6477.82|0
1318892400000|2011-10-17 23:00:00|6421.6|6421.6|6506.44|6506.44|6553.02|6553.02|6390.75|6390.75|0
1318978800000|2011-10-18 23:00:00|6561.49|6561.49|6547.19|6547.19|6614.59|6614.59|6496.62|6496.62|0
1319065200000|2011-10-19 23:00:00|6436.31|6436.31|6435.07|6435.07|6544.27|6544.27|6409.32|6409.32|0
1319151600000|2011-10-20 23:00:00|6480.82|6480.82|6606.58|6606.58|6655.03|6655.03|6459.35|6459.35|0
1319410800000|2011-10-23 23:00:00|6681.21|6681.21|6738.69|6738.69|6756.89|6756.89|6587.07|6587.07|0
1319497200000|2011-10-24 23:00:00|6744.53|6744.53|6786.63|6786.63|6854.65|6854.65|6700.31|6700.31|0
1319583600000|2011-10-25 23:00:00|6813.71|6813.71|6754.81|6754.81|6813.71|6813.71|6678.67|6678.67|0
1319670000000|2011-10-26 23:00:00|6857.58|6857.58|6934.05|6934.05|6990.61|6990.61|6817.6|6817.6|0
1319756400000|2011-10-27 23:00:00|7009|7009|6881.37|6881.37|7062.35|7062.35|6839.26|6839.26|0
1320019200000|2011-10-31 00:00:00|6848.53|6848.53|6810.19|6810.19|6865.12|6865.12|6776.5|6776.5|0
1320105600000|2011-11-01 00:00:00|6642.27|6642.27|6534.21|6534.21|6658.42|6658.42|6485.33|6485.33|0
1320192000000|2011-11-02 00:00:00|6610.07|6610.07|6654.98|6654.98|6726.25|6726.25|6556.35|6556.35|0
1320278400000|2011-11-03 00:00:00|6579.79|6579.79|6671.89|6671.89|6761.01|6761.01|6578.1|6578.1|0
1320364800000|2011-11-04 00:00:00|6709.6|6709.6|6659.27|6659.27|6710.52|6710.52|6572.58|6572.58|0
1320624000000|2011-11-07 00:00:00|6593.09|6593.09|6560.59|6560.59|6641.4|6641.4|6503.31|6503.31|0
1320710400000|2011-11-08 00:00:00|6630.84|6630.84|6683.08|6683.08|6728.86|6728.86|6604.69|6604.69|0
1320796800000|2011-11-09 00:00:00|6760.5|6760.5|6564.58|6564.58|6772.07|6772.07|6494.1|6494.1|0
1320883200000|2011-11-10 00:00:00|6436.88|6436.88|6510.69|6510.69|6625.35|6625.35|6436.88|6436.88|0
1320969600000|2011-11-11 00:00:00|6531.29|6531.29|6733.15|6733.15|6740.32|6740.32|6531.29|6531.29|0
1321228800000|2011-11-14 00:00:00|6781.26|6781.26|6660.66|6660.66|6797.92|6797.92|6636.12|6636.12|0
1321315200000|2011-11-15 00:00:00|6653.57|6653.57|6683.5|6683.5|6722.15|6722.15|6533.45|6533.45|0
1321401600000|2011-11-16 00:00:00|6660.68|6660.68|6706.25|6706.25|6759|6759|6604.48|6604.48|0
1321488000000|2011-11-17 00:00:00|6636.95|6636.95|6605.73|6605.73|6662.03|6662.03|6523.05|6523.05|0
1321574400000|2011-11-18 00:00:00|6510.79|6510.79|6473.91|6473.91|6574.51|6574.51|6426.54|6426.54|0
1321833600000|2011-11-21 00:00:00|6343.43|6343.43|6302.38|6302.38|6343.43|6343.43|6223.95|6223.95|0
1321920000000|2011-11-22 00:00:00|6328.41|6328.41|6283.48|6283.48|6387.42|6387.42|6276.62|6276.62|0
1322006400000|2011-11-23 00:00:00|6293.85|6293.85|6247.87|6247.87|6425.28|6425.28|6228.9|6228.9|0
1322092800000|2011-11-24 00:00:00|6266.09|6266.09|6243.63|6243.63|6336.31|6336.31|6175.94|6175.94|0
1322179200000|2011-11-25 00:00:00|6231.94|6231.94|6293.67|6293.67|6336.06|6336.06|6127.34|6127.34|0
1322438400000|2011-11-28 00:00:00|6419.83|6419.83|6511.6|6511.6|6519.31|6519.31|6419.83|6419.83|0
1322524800000|2011-11-29 00:00:00|6507.09|6507.09|6595.48|6595.48|6655.35|6655.35|6494.75|6494.75|0
1322611200000|2011-11-30 00:00:00|6538.12|6538.12|6862.21|6862.21|6905.19|6905.19|6513.45|6513.45|0
1322697600000|2011-12-01 00:00:00|6913.6|6913.6|6856.33|6856.33|6918.89|6918.89|6788.05|6788.05|0
1322784000000|2011-12-02 00:00:00|6923.07|6923.07|6864.89|6864.89|6960.13|6960.13|6847.86|6847.86|0
1323043200000|2011-12-05 00:00:00|6932.34|6932.34|6918.91|6918.91|6964.4|6964.4|6900.11|6900.11|0
1323129600000|2011-12-06 00:00:00|6848.62|6848.62|6903.97|6903.97|6911.29|6911.29|6819.12|6819.12|0
1323216000000|2011-12-07 00:00:00|6942.09|6942.09|6847.93|6847.93|6966.85|6966.85|6789.24|6789.24|0
1323302400000|2011-12-08 00:00:00|6887.19|6887.19|6701.93|6701.93|6907.09|6907.09|6701.93|6701.93|0
1323388800000|2011-12-09 00:00:00|6677.59|6677.59|6676.05|6676.05|6766.52|6766.52|6636.44|6636.44|0
1323648000000|2011-12-12 00:00:00|6649.03|6649.03|6514.71|6514.71|6667.53|6667.53|6513.26|6513.26|0
1323734400000|2011-12-13 00:00:00|6521.23|6521.23|6549.55|6549.55|6606.34|6606.34|6492.08|6492.08|0
1323820800000|2011-12-14 00:00:00|6495.39|6495.39|6323.32|6323.32|6544.58|6544.58|6305.42|6305.42|0
1323907200000|2011-12-15 00:00:00|6342.47|6342.47|6366.87|6366.87|6390.42|6390.42|6271.52|6271.52|0
1323993600000|2011-12-16 00:00:00|6393.34|6393.34|6397.14|6397.14|6454.27|6454.27|6387.11|6387.11|0
1324252800000|2011-12-19 00:00:00|6361.4|6361.4|6382.9|6382.9|6411.52|6411.52|6338.67|6338.67|0
1324339200000|2011-12-20 00:00:00|6356.09|6356.09|6474.35|6474.35|6483.49|6483.49|6349.01|6349.01|0
1324425600000|2011-12-21 00:00:00|6507.62|6507.62|6466.01|6466.01|6590.28|6590.28|6457.4|6457.4|0
1324512000000|2011-12-22 00:00:00|6526.24|6526.24|6530.52|6530.52|6558.47|6558.47|6506.51|6506.51|0
1324598400000|2011-12-23 00:00:00|6595.56|6595.56|6596.74|6596.74|6597.28|6597.28|6539.31|6539.31|0
1325030400000|2011-12-28 00:00:00|6597.34|6597.34|6581.92|6581.92|6665.33|6665.33|6559.51|6559.51|0
1325116800000|2011-12-29 00:00:00|6594.73|6594.73|6606.28|6606.28|6610.33|6610.33|6529.04|6529.04|0
1325203200000|2011-12-30 00:00:00|6647.91|6647.91|6590.66|6590.66|6658.04|6658.04|6590.66|6590.66|0
1325548800000|2012-01-03 00:00:00|6729.37|6729.37|6786.05|6786.05|6794.31|6794.31|6653.38|6653.38|0
1325635200000|2012-01-04 00:00:00|6827.77|6827.77|6774.16|6774.16|6861.49|6861.49|6738.17|6738.17|0
1325721600000|2012-01-05 00:00:00|6777.43|6777.43|6721.59|6721.59|6782.99|6782.99|6670.17|6670.17|0
1325808000000|2012-01-06 00:00:00|6736.74|6736.74|6807.17|6807.17|6830.22|6830.22|6724.85|6724.85|0
1326067200000|2012-01-09 00:00:00|6834.59|6834.59|6815.48|6815.48|6849.18|6849.18|6779.93|6779.93|0
1326153600000|2012-01-10 00:00:00|6886.89|6886.89|7052.66|7052.66|7082.14|7082.14|6886.29|6886.29|0
1326240000000|2012-01-11 00:00:00|7109.58|7109.58|7052.1|7052.1|7133.95|7133.95|7029.93|7029.93|0
1326326400000|2012-01-12 00:00:00|7071.85|7071.85|7194.35|7194.35|7232.04|7232.04|7071.06|7071.06|0
1326412800000|2012-01-13 00:00:00|7242.93|7242.93|7139.66|7139.66|7253.79|7253.79|7078.75|7078.75|0
1326672000000|2012-01-16 00:00:00|7138.51|7138.51|7165.47|7165.47|7187.04|7187.04|7119.76|7119.76|0
1326758400000|2012-01-17 00:00:00|7236.14|7236.14|7253.04|7253.04|7307.24|7307.24|7189.08|7189.08|0
1326844800000|2012-01-18 00:00:00|7221.29|7221.29|7316.97|7316.97|7322.56|7322.56|7195.56|7195.56|0
1326931200000|2012-01-19 00:00:00|7308.47|7308.47|7451.26|7451.26|7459.3|7459.3|7297.5|7297.5|0
1327017600000|2012-01-20 00:00:00|7448.63|7448.63|7391.24|7391.24|7458.2|7458.2|7380.17|7380.17|0
1327276800000|2012-01-23 00:00:00|7399.15|7399.15|7398.1|7398.1|7419.01|7419.01|7326.77|7326.77|0
1327363200000|2012-01-24 00:00:00|7368.86|7368.86|7290.19|7290.19|7376.29|7376.29|7244|7244|0
1327449600000|2012-01-25 00:00:00|7336.3|7336.3|7217.55|7217.55|7365.52|7365.52|7191.24|7191.24|0
1327536000000|2012-01-26 00:00:00|7350.48|7350.48|7474.55|7474.55|7497.67|7497.67|7338.31|7338.31|0
1327622400000|2012-01-27 00:00:00|7423.93|7423.93|7423.33|7423.33|7487.24|7487.24|7345.3|7345.3|0
1327881600000|2012-01-30 00:00:00|7332.35|7332.35|7327.79|7327.79|7390.33|7390.33|7297.63|7297.63|0
1327968000000|2012-01-31 00:00:00|7408.98|7408.98|7430.29|7430.29|7440.6|7440.6|7382.06|7382.06|0
1328054400000|2012-02-01 00:00:00|7503.29|7503.29|7696.39|7696.39|7710.68|7710.68|7503.29|7503.29|0
1328140800000|2012-02-02 00:00:00|7724.16|7724.16|7795.22|7795.22|7877.8|7877.8|7723.56|7723.56|0
1328227200000|2012-02-03 00:00:00|7790.87|7790.87|7945.51|7945.51|7955.34|7955.34|7757.1|7757.1|0
1328486400000|2012-02-06 00:00:00|7941.47|7941.47|7929.71|7929.71|7966.02|7966.02|7896.41|7896.41|0
1328572800000|2012-02-07 00:00:00|7931.44|7931.44|7886.15|7886.15|7934.5|7934.5|7815.71|7815.71|0
1328659200000|2012-02-08 00:00:00|7933.94|7933.94|7935.97|7935.97|7965.57|7965.57|7883.16|7883.16|0
1328745600000|2012-02-09 00:00:00|7928.58|7928.58|7939.27|7939.27|7974.55|7974.55|7889.7|7889.7|0
1328832000000|2012-02-10 00:00:00|7909.8|7909.8|7871.16|7871.16|7932.91|7932.91|7838.94|7838.94|0
1329091200000|2012-02-13 00:00:00|7934.43|7934.43|7969.54|7969.54|7996.93|7996.93|7895.66|7895.66|0
1329177600000|2012-02-14 00:00:00|7986.87|7986.87|8040.88|8040.88|8054.27|8054.27|7958.97|7958.97|0
1329264000000|2012-02-15 00:00:00|8125.36|8125.36|8138.05|8138.05|8139.16|8139.16|8064.51|8064.51|0
1329350400000|2012-02-16 00:00:00|8051.05|8051.05|8056.08|8056.08|8062.14|8062.14|7982.47|7982.47|0
1329436800000|2012-02-17 00:00:00|8129.52|8129.52|8047.72|8047.72|8129.91|8129.91|8040.9|8040.9|0
1329696000000|2012-02-20 00:00:00|8123.83|8123.83|8156.24|8156.24|8180.83|8180.83|8113.27|8113.27|0
1329782400000|2012-02-21 00:00:00|8211.78|8211.78|8207.49|8207.49|8286.8|8286.8|8167.07|8167.07|0
1329868800000|2012-02-22 00:00:00|8232.24|8232.24|8193.21|8193.21|8246.28|8246.28|8164.99|8164.99|0
1329955200000|2012-02-23 00:00:00|8220.74|8220.74|8270.59|8270.59|8280.83|8280.83|8188.21|8188.21|0
1330041600000|2012-02-24 00:00:00|8303.82|8303.82|8256.73|8256.73|8307.28|8307.28|8240.69|8240.69|0
1330300800000|2012-02-27 00:00:00|8189.39|8189.39|8244.04|8244.04|8263.87|8263.87|8134.25|8134.25|0
1330387200000|2012-02-28 00:00:00|8207.93|8207.93|8176.08|8176.08|8235.65|8235.65|8111.54|8111.54|0
1330473600000|2012-02-29 00:00:00|8194.67|8194.67|8083.9|8083.9|8207.57|8207.57|8057.73|8057.73|0
1330560000000|2012-03-01 00:00:00|8080.5|8080.5|8156.65|8156.65|8181.59|8181.59|8079.54|8079.54|0
1330646400000|2012-03-02 00:00:00|8143.16|8143.16|8134.76|8134.76|8169.03|8169.03|8107.46|8107.46|0
1330905600000|2012-03-05 00:00:00|8147.57|8147.57|8066.63|8066.63|8147.57|8147.57|8041.5|8041.5|0
1330992000000|2012-03-06 00:00:00|8050.93|8050.93|7870.06|7870.06|8052.85|8052.85|7837.92|7837.92|0
1331078400000|2012-03-07 00:00:00|7889.43|7889.43|8011.21|8011.21|8034.01|8034.01|7867.91|7867.91|0
1331164800000|2012-03-08 00:00:00|8078.91|8078.91|8199.67|8199.67|8227.12|8227.12|8078.91|8078.91|0
1331251200000|2012-03-09 00:00:00|8215.9|8215.9|8308|8308|8342.34|8342.34|8215.9|8215.9|0
1331510400000|2012-03-12 00:00:00|8269.24|8269.24|8333.01|8333.01|8340.92|8340.92|8254.38|8254.38|0
1331596800000|2012-03-13 00:00:00|8391.41|8391.41|8456.99|8456.99|8467.51|8467.51|8384.52|8384.52|0
1331683200000|2012-03-14 00:00:00|8542.42|8542.42|8404.21|8404.21|8542.42|8542.42|8397.92|8397.92|0
1331769600000|2012-03-15 00:00:00|8431.62|8431.62|8403.89|8403.89|8464.25|8464.25|8379.25|8379.25|0
1331856000000|2012-03-16 00:00:00|8387.22|8387.22|8527.92|8527.92|8530.8|8530.8|8385.94|8385.94|0
1332115200000|2012-03-19 00:00:00|8532.9|8532.9|8354.23|8354.23|8555.02|8555.02|8351.27|8351.27|0
1332201600000|2012-03-20 00:00:00|8312.19|8312.19|8178.62|8178.62|8326.16|8326.16|8173.43|8173.43|0
1332288000000|2012-03-21 00:00:00|8251.01|8251.01|8252.61|8252.61|8285.39|8285.39|8162.23|8162.23|0
1332374400000|2012-03-22 00:00:00|8242.95|8242.95|8150.48|8150.48|8284.96|8284.96|8106.42|8106.42|0
1332460800000|2012-03-23 00:00:00|8176.76|8176.76|8144.03|8144.03|8259.8|8259.8|8018.65|8018.65|0
1332716400000|2012-03-25 23:00:00|8189.77|8189.77|8309.93|8309.93|8334.84|8334.84|8164.32|8164.32|0
1332802800000|2012-03-26 23:00:00|8353.61|8353.61|8316.15|8316.15|8362.47|8362.47|8276.2|8276.2|0
1332889200000|2012-03-27 23:00:00|8276.58|8276.58|8188.62|8188.62|8335.46|8335.46|8170.47|8170.47|0
1332975600000|2012-03-28 23:00:00|8160.63|8160.63|8130.58|8130.58|8205.46|8205.46|8096.88|8096.88|0
1333062000000|2012-03-29 23:00:00|8211.59|8211.59|8268.47|8268.47|8277.06|8277.06|8196.04|8196.04|0
1333321200000|2012-04-01 23:00:00|8315.21|8315.21|8424.17|8424.17|8425.63|8425.63|8273.35|8273.35|0
1333407600000|2012-04-02 23:00:00|8455.21|8455.21|8424.7|8424.7|8476.29|8476.29|8391.37|8391.37|0
1333494000000|2012-04-03 23:00:00|8412.62|8412.62|8161.67|8161.67|8418.74|8418.74|8148.48|8148.48|0
1333580400000|2012-04-04 23:00:00|8237.67|8237.67|8210.79|8210.79|8255.9|8255.9|8083.59|8083.59|0
1334012400000|2012-04-09 23:00:00|8113.48|8113.48|8073.31|8073.31|8159.71|8159.71|8062.33|8062.33|0
1334098800000|2012-04-10 23:00:00|8095.44|8095.44|8073.16|8073.16|8127.06|8127.06|8043.47|8043.47|0
1334185200000|2012-04-11 23:00:00|8161.31|8161.31|8377.74|8377.74|8392.6|8392.6|8161.31|8161.31|0
1334271600000|2012-04-12 23:00:00|8361.76|8361.76|8299.94|8299.94|8416.19|8416.19|8252.59|8252.59|0
1334530800000|2012-04-15 23:00:00|8286.42|8286.42|8457.18|8457.18|8470.68|8470.68|8261.37|8261.37|0
1334617200000|2012-04-16 23:00:00|8443.2|8443.2|8629.95|8629.95|8632.75|8632.75|8427.66|8427.66|0
1334703600000|2012-04-17 23:00:00|8615.96|8615.96|8546.38|8546.38|8645.33|8645.33|8529.16|8529.16|0
1334790000000|2012-04-18 23:00:00|8605.76|8605.76|8597.33|8597.33|8681.57|8681.57|8578.19|8578.19|0
1334876400000|2012-04-19 23:00:00|8605.78|8605.78|8641.16|8641.16|8678.13|8678.13|8584.4|8584.4|0
1335135600000|2012-04-22 23:00:00|8579.52|8579.52|8374.36|8374.36|8585.32|8585.32|8312.81|8312.81|0
1335222000000|2012-04-23 23:00:00|8389.86|8389.86|8451.17|8451.17|8465.08|8465.08|8380.7|8380.7|0
1335308400000|2012-04-24 23:00:00|8527.85|8527.85|8590.16|8590.16|8590.76|8590.76|8493.06|8493.06|0
1335394800000|2012-04-25 23:00:00|8594.7|8594.7|8563.82|8563.82|8640.03|8640.03|8474.88|8474.88|0
1335481200000|2012-04-26 23:00:00|8524.1|8524.1|8644.03|8644.03|8678.56|8678.56|8510.67|8510.67|0
1335740400000|2012-04-29 23:00:00|8683.96|8683.96|8516.28|8516.28|8683.96|8683.96|8501.82|8501.82|0
1335826800000|2012-04-30 23:00:00|8518.85|8518.85|8570.05|8570.05|8583.55|8583.55|8497.75|8497.75|0
1335913200000|2012-05-01 23:00:00|8595.92|8595.92|8561.13|8561.13|8608.55|8608.55|8531.04|8531.04|0
1335999600000|2012-05-02 23:00:00|8644.87|8644.87|8619.34|8619.34|8647.31|8647.31|8566.91|8566.91|0
1336086000000|2012-05-03 23:00:00|8583.61|8583.61|8463.29|8463.29|8597.48|8597.48|8422.41|8422.41|0
1336431600000|2012-05-07 23:00:00|8480.37|8480.37|8145.29|8145.29|8482.88|8482.88|8121.91|8121.91|0
1336518000000|2012-05-08 23:00:00|8194.22|8194.22|8133.85|8133.85|8221.65|8221.65|8007.67|8007.67|0
1336604400000|2012-05-09 23:00:00|8159.11|8159.11|8124.5|8124.5|8173.17|8173.17|8021.13|8021.13|0
1336690800000|2012-05-10 23:00:00|8076.11|8076.11|8236.04|8236.04|8245.13|8245.13|8046.46|8046.46|0
1336950000000|2012-05-13 23:00:00|8133.93|8133.93|8023.52|8023.52|8139.79|8139.79|7921.01|7921.01|0
1337036400000|2012-05-14 23:00:00|8042.3|8042.3|7942.89|7942.89|8114.12|8114.12|7908.22|7908.22|0
1337122800000|2012-05-15 23:00:00|7867.5|7867.5|8068.77|8068.77|8128.4|8128.4|7853.89|7853.89|0
1337209200000|2012-05-16 23:00:00|8034.81|8034.81|7937.4|7937.4|8078.4|8078.4|7909.62|7909.62|0
1337295600000|2012-05-17 23:00:00|7811.21|7811.21|7769.47|7769.47|7849.3|7849.3|7738.02|7738.02|0
1337554800000|2012-05-20 23:00:00|7775.83|7775.83|7865.06|7865.06|7877.07|7877.07|7775.83|7775.83|0
1337641200000|2012-05-21 23:00:00|8004.14|8004.14|8146.13|8146.13|8152.19|8152.19|7987.19|7987.19|0
1337727600000|2012-05-22 23:00:00|8034.74|8034.74|7914.4|7914.4|8041.8|8041.8|7891.47|7891.47|0
1337814000000|2012-05-23 23:00:00|8036.11|8036.11|8024.12|8024.12|8066.18|8066.18|7882.87|7882.87|0
1337900400000|2012-05-24 23:00:00|8033.87|8033.87|7949.54|7949.54|8102.05|8102.05|7896.06|7896.06|0
1338159600000|2012-05-27 23:00:00|8068.26|8068.26|8068.45|8068.45|8121.71|8121.71|8026.11|8026.11|0
1338246000000|2012-05-28 23:00:00|8154.01|8154.01|8247.51|8247.51|8262.97|8262.97|8154.01|8154.01|0
1338332400000|2012-05-29 23:00:00|8158.47|8158.47|8002.74|8002.74|8166.18|8166.18|7977.48|7977.48|0
1338418800000|2012-05-30 23:00:00|8063.32|8063.32|8073.72|8073.72|8121.88|8121.88|8003.56|8003.56|0
1338505200000|2012-05-31 23:00:00|8097.66|8097.66|7884.97|7884.97|8099.05|8099.05|7771.17|7771.17|0
1338937200000|2012-06-05 23:00:00|8028.48|8028.48|8107.94|8107.94|8113.31|8113.31|7985.79|7985.79|0
1339023600000|2012-06-06 23:00:00|8244.45|8244.45|8385.5|8385.5|8499.73|8499.73|8227.3|8227.3|0
1339110000000|2012-06-07 23:00:00|8312.98|8312.98|8336.11|8336.11|8364.3|8364.3|8243.51|8243.51|0
1339369200000|2012-06-10 23:00:00|8561.55|8561.55|8264.57|8264.57|8569.03|8569.03|8255.79|8255.79|0
1339455600000|2012-06-11 23:00:00|8302.53|8302.53|8226.8|8226.8|8306.01|8306.01|8168.37|8168.37|0
1339542000000|2012-06-12 23:00:00|8304.89|8304.89|8097.53|8097.53|8311.83|8311.83|8052.76|8052.76|0
1339628400000|2012-06-13 23:00:00|8070.04|8070.04|8020.66|8020.66|8088.73|8088.73|7938.48|7938.48|0
1339714800000|2012-06-14 23:00:00|8035.3|8035.3|8077.82|8077.82|8086.84|8086.84|8018|8018|0
1339974000000|2012-06-17 23:00:00|8222.54|8222.54|8111.88|8111.88|8222.54|8222.54|8053.46|8053.46|0
1340060400000|2012-06-18 23:00:00|8153.68|8153.68|8139.6|8139.6|8181.7|8181.7|8064.96|8064.96|0
1340146800000|2012-06-19 23:00:00|8158.3|8158.3|8186.16|8186.16|8210.04|8210.04|8108.08|8108.08|0
1340233200000|2012-06-20 23:00:00|8167.61|8167.61|8167.97|8167.97|8217.81|8217.81|8088.93|8088.93|0
1340319600000|2012-06-21 23:00:00|8024.05|8024.05|7965.04|7965.04|8024.05|8024.05|7939.47|7939.47|0
1340578800000|2012-06-24 23:00:00|7929.42|7929.42|7812.56|7812.56|7950.2|7950.2|7804.89|7804.89|0
1340665200000|2012-06-25 23:00:00|7877.78|7877.78|7883.95|7883.95|7931.42|7931.42|7843.95|7843.95|0
1340751600000|2012-06-26 23:00:00|7824.74|7824.74|7739.91|7739.91|7840.78|7840.78|7670.12|7670.12|0
1340838000000|2012-06-27 23:00:00|7787.46|7787.46|7706.76|7706.76|7787.46|7787.46|7628.99|7628.99|0
1340924400000|2012-06-28 23:00:00|7907.83|7907.83|7971.39|7971.39|8008.37|8008.37|7854.77|7854.77|0
1341183600000|2012-07-01 23:00:00|7989.26|7989.26|8041.03|8041.03|8059.71|8059.71|7976.15|7976.15|0
1341270000000|2012-07-02 23:00:00|8079.63|8079.63|8229.24|8229.24|8229.43|8229.43|8074.47|8074.47|0
1341356400000|2012-07-03 23:00:00|8249.09|8249.09|8253.73|8253.73|8288.27|8288.27|8205.24|8205.24|0
1341442800000|2012-07-04 23:00:00|8251.21|8251.21|8143.28|8143.28|8281.87|8281.87|8111.37|8111.37|0
1341529200000|2012-07-05 23:00:00|8131.79|8131.79|8093.26|8093.26|8162.29|8162.29|8083.01|8083.01|0
1341788400000|2012-07-08 23:00:00|8057.1|8057.1|7950.88|7950.88|8057.1|8057.1|7933.43|7933.43|0
1341874800000|2012-07-09 23:00:00|7932.1|7932.1|7913.48|7913.48|8031.25|8031.25|7903.54|7903.54|0
1341961200000|2012-07-10 23:00:00|7779.59|7779.59|7701.26|7701.26|7787.67|7787.67|7693.99|7693.99|0
1342047600000|2012-07-11 23:00:00|7675.31|7675.31|7717.25|7717.25|7738.28|7738.28|7649.66|7649.66|0
1342134000000|2012-07-12 23:00:00|7720.84|7720.84|7729.4|7729.4|7761.35|7761.35|7683.86|7683.86|0
1342393200000|2012-07-15 23:00:00|7744.08|7744.08|7719.41|7719.41|7784.94|7784.94|7691.37|7691.37|0
1342479600000|2012-07-16 23:00:00|7691.01|7691.01|7644.14|7644.14|7711.16|7711.16|7625.55|7625.55|0
1342566000000|2012-07-17 23:00:00|7694.45|7694.45|7827.69|7827.69|7836.9|7836.9|7689.11|7689.11|0
1342652400000|2012-07-18 23:00:00|7915.33|7915.33|7998.15|7998.15|8011.55|8011.55|7912.84|7912.84|0
1342738800000|2012-07-19 23:00:00|8047.28|8047.28|7995.11|7995.11|8057.87|8057.87|7967.87|7967.87|0
1342998000000|2012-07-22 23:00:00|7874.84|7874.84|7704.46|7704.46|7880.07|7880.07|7660.78|7660.78|0
1343084400000|2012-07-23 23:00:00|7745.27|7745.27|7863.19|7863.19|7905.44|7905.44|7730.04|7730.04|0
1343170800000|2012-07-24 23:00:00|7693.47|7693.47|7764.55|7764.55|7777.84|7777.84|7647.79|7647.79|0
1343257200000|2012-07-25 23:00:00|7785.3|7785.3|7950.68|7950.68|7955|7955|7715.89|7715.89|0
1343343600000|2012-07-26 23:00:00|7997.95|7997.95|8009.7|8009.7|8025.42|8025.42|7886.44|7886.44|0
1343602800000|2012-07-29 23:00:00|8044.33|8044.33|8118.64|8118.64|8128.99|8128.99|8028|8028|0
1343689200000|2012-07-30 23:00:00|8153.69|8153.69|8043.09|8043.09|8194.34|8194.34|8023.3|8023.3|0
1343775600000|2012-07-31 23:00:00|8002.62|8002.62|8033.05|8033.05|8072.58|8072.58|7996.54|7996.54|0
1343862000000|2012-08-01 23:00:00|8053.8|8053.8|7891.58|7891.58|8100.02|8100.02|7864.84|7864.84|0
1343948400000|2012-08-02 23:00:00|7914.14|7914.14|8130.09|8130.09|8150.25|8150.25|7906.75|7906.75|0
1344207600000|2012-08-05 23:00:00|8141.67|8141.67|8148.07|8148.07|8187.67|8187.67|8124.74|8124.74|0
1344294000000|2012-08-06 23:00:00|8198.08|8198.08|8165.81|8165.81|8226.36|8226.36|8119.04|8119.04|0
1344380400000|2012-08-07 23:00:00|8144.61|8144.61|8268.09|8268.09|8273.66|8273.66|8116.64|8116.64|0
1344466800000|2012-08-08 23:00:00|8296.24|8296.24|8376.77|8376.77|8393.64|8393.64|8257.26|8257.26|0
1344553200000|2012-08-09 23:00:00|8361.06|8361.06|8422.26|8422.26|8422.26|8422.26|8343.99|8343.99|0
1344812400000|2012-08-12 23:00:00|8386.19|8386.19|8334.75|8334.75|8390.31|8390.31|8311.98|8311.98|0
1344898800000|2012-08-13 23:00:00|8385.78|8385.78|8427.28|8427.28|8452.22|8452.22|8376.97|8376.97|0
1344985200000|2012-08-14 23:00:00|8438.89|8438.89|8451.28|8451.28|8479.63|8479.63|8394.71|8394.71|0
1345071600000|2012-08-15 23:00:00|8451.55|8451.55|8467.94|8467.94|8484.27|8484.27|8444.35|8444.35|0
1345158000000|2012-08-16 23:00:00|8520.19|8520.19|8562.99|8562.99|8628.25|8628.25|8503.14|8503.14|0
1345417200000|2012-08-19 23:00:00|8568.07|8568.07|8528.08|8528.08|8601.92|8601.92|8505.21|8505.21|0
1345503600000|2012-08-20 23:00:00|8566.51|8566.51|8641.93|8641.93|8658.99|8658.99|8566.51|8566.51|0
1345590000000|2012-08-21 23:00:00|8563.56|8563.56|8454.02|8454.02|8567.21|8567.21|8435.81|8435.81|0
1345676400000|2012-08-22 23:00:00|8486.05|8486.05|8442.92|8442.92|8515.11|8515.11|8426.16|8426.16|0
1345762800000|2012-08-23 23:00:00|8420.93|8420.93|8430.38|8430.38|8459.73|8459.73|8375.94|8375.94|0
1346108400000|2012-08-27 23:00:00|8443.61|8443.61|8475.14|8475.14|8489.57|8489.57|8423.48|8423.48|0
1346194800000|2012-08-28 23:00:00|8472.91|8472.91|8488.83|8488.83|8513.06|8513.06|8415.08|8415.08|0
1346281200000|2012-08-29 23:00:00|8435.3|8435.3|8456.2|8456.2|8488.42|8488.42|8416.18|8416.18|0
1346367600000|2012-08-30 23:00:00|8477.6|8477.6|8570.2|8570.2|8630.83|8630.83|8461.37|8461.37|0
1346626800000|2012-09-02 23:00:00|8557.47|8557.47|8608.68|8608.68|8663.43|8663.43|8556.49|8556.49|0
1346713200000|2012-09-03 23:00:00|8584.47|8584.47|8498.05|8498.05|8588.94|8588.94|8491.9|8491.9|0
1346799600000|2012-09-04 23:00:00|8531.35|8531.35|8569.84|8569.84|8596.88|8596.88|8446.53|8446.53|0
1346886000000|2012-09-05 23:00:00|8527.04|8527.04|8744.88|8744.88|8775.46|8775.46|8518.48|8518.48|0
1346972400000|2012-09-06 23:00:00|8791.87|8791.87|8836.97|8836.97|8867.2|8867.2|8754.77|8754.77|0
1347231600000|2012-09-09 23:00:00|8853.98|8853.98|8802.07|8802.07|8877.92|8877.92|8792.7|8792.7|0
1347318000000|2012-09-10 23:00:00|8765.84|8765.84|8798.75|8798.75|8824.14|8824.14|8717.92|8717.92|0
1347404400000|2012-09-11 23:00:00|8790.03|8790.03|8907.81|8907.81|8950.31|8950.31|8754.43|8754.43|0
1347490800000|2012-09-12 23:00:00|8890.41|8890.41|8815.62|8815.62|8934.54|8934.54|8808.41|8808.41|0
1347577200000|2012-09-13 23:00:00|8980.88|8980.88|9139.9|9139.9|9160.82|9160.82|8980.88|8980.88|0
1347836400000|2012-09-16 23:00:00|9133.77|9133.77|9060.79|9060.79|9183.19|9183.19|9055.59|9055.59|0
1347922800000|2012-09-17 23:00:00|9031.55|9031.55|8949.74|8949.74|9031.55|9031.55|8916.31|8916.31|0
1348009200000|2012-09-18 23:00:00|8904.96|8904.96|9007.14|9007.14|9010.45|9010.45|8904.5|8904.5|0
1348095600000|2012-09-19 23:00:00|8901.52|8901.52|8983.22|8983.22|8990.47|8990.47|8895.54|8895.54|0
1348182000000|2012-09-20 23:00:00|9008.28|9008.28|9010.69|9010.69|9017.23|9017.23|8938.33|8938.33|0
1348441200000|2012-09-23 23:00:00|8970.33|8970.33|8890.14|8890.14|8985.07|8985.07|8847.06|8847.06|0
1348527600000|2012-09-24 23:00:00|8910.75|8910.75|8967.26|8967.26|8974.73|8974.73|8904.1|8904.1|0
1348614000000|2012-09-25 23:00:00|8875.52|8875.52|8810.92|8810.92|8885.05|8885.05|8776.86|8776.86|0
1348700400000|2012-09-26 23:00:00|8845.5|8845.5|8811.83|8811.83|8855.51|8855.51|8750.51|8750.51|0
1348786800000|2012-09-27 23:00:00|8829.23|8829.23|8766.49|8766.49|8872.21|8872.21|8766.49|8766.49|0
1349046000000|2012-09-30 23:00:00|8814.01|8814.01|8958.07|8958.07|8994.98|8994.98|8804.43|8804.43|0
1349132400000|2012-10-01 23:00:00|8921.01|8921.01|8874.75|8874.75|8970.73|8970.73|8874.75|8874.75|0
1349218800000|2012-10-02 23:00:00|8865.18|8865.18|8788.87|8788.87|8880.56|8880.56|8788.21|8788.21|0
1349305200000|2012-10-03 23:00:00|8827.16|8827.16|8707.73|8707.73|8833.38|8833.38|8688.5|8688.5|0
1349391600000|2012-10-04 23:00:00|8729|8729|8665|8665|8729.55|8729.55|8661.69|8661.69|0
1349650800000|2012-10-07 23:00:00|8592.44|8592.44|8504.15|8504.15|8592.44|8592.44|8501.64|8501.64|0
1349737200000|2012-10-08 23:00:00|8528.8|8528.8|8440.88|8440.88|8531.81|8531.81|8410.23|8410.23|0
1349823600000|2012-10-09 23:00:00|8406.66|8406.66|8365.19|8365.19|8419.33|8419.33|8359.48|8359.48|0
1349910000000|2012-10-10 23:00:00|8370.63|8370.63|8480.58|8480.58|8504.95|8504.95|8367.89|8367.89|0
1349996400000|2012-10-11 23:00:00|8422.5|8422.5|8322.58|8322.58|8467.23|8467.23|8312.21|8312.21|0
1350255600000|2012-10-14 23:00:00|8328.96|8328.96|8375.41|8375.41|8432.97|8432.97|8328.96|8328.96|0
1350342000000|2012-10-15 23:00:00|8418.7|8418.7|8427.53|8427.53|8486.33|8486.33|8391.07|8391.07|0
1350428400000|2012-10-16 23:00:00|8454.07|8454.07|8497.66|8497.66|8517.92|8517.92|8407.79|8407.79|0
1350514800000|2012-10-17 23:00:00|8502.51|8502.51|8488.98|8488.98|8502.51|8502.51|8451.21|8451.21|0
1350601200000|2012-10-18 23:00:00|8470.87|8470.87|8561.85|8561.85|8638.32|8638.32|8470.87|8470.87|0
1350860400000|2012-10-21 23:00:00|8566.48|8566.48|8460.55|8460.55|8566.52|8566.52|8452.11|8452.11|0
1350946800000|2012-10-22 23:00:00|8437.86|8437.86|8269.07|8269.07|8437.86|8437.86|8239.6|8239.6|0
1351033200000|2012-10-23 23:00:00|8298.77|8298.77|8243.26|8243.26|8312.02|8312.02|8199.03|8199.03|0
1351119600000|2012-10-24 23:00:00|8268.41|8268.41|8368.66|8368.66|8437.44|8437.44|8262.53|8262.53|0
1351206000000|2012-10-25 23:00:00|8303.6|8303.6|8338.34|8338.34|8341.48|8341.48|8216.81|8216.81|0
1351468800000|2012-10-29 00:00:00|8317.99|8317.99|8341.62|8341.62|8362.98|8362.98|8270.19|8270.19|0
1351555200000|2012-10-30 00:00:00|8379.35|8379.35|8362.26|8362.26|8405.53|8405.53|8352.01|8352.01|0
1351641600000|2012-10-31 00:00:00|8385.52|8385.52|8307.77|8307.77|8402.87|8402.87|8288.16|8288.16|0
1351728000000|2012-11-01 00:00:00|8204.68|8204.68|8378.64|8378.64|8389.49|8389.49|8143.87|8143.87|0
1351814400000|2012-11-02 00:00:00|8337.95|8337.95|8379.34|8379.34|8466.6|8466.6|8314.94|8314.94|0
1352073600000|2012-11-05 00:00:00|8329.52|8329.52|8334.02|8334.02|8351.21|8351.21|8276.37|8276.37|0
1352160000000|2012-11-06 00:00:00|8339.71|8339.71|8441.3|8441.3|8456.33|8456.33|8312.57|8312.57|0
1352246400000|2012-11-07 00:00:00|8477.96|8477.96|8338.05|8338.05|8553.9|8553.9|8334.44|8334.44|0
1352332800000|2012-11-08 00:00:00|8377.15|8377.15|8410.71|8410.71|8489.48|8489.48|8375.84|8375.84|0
1352419200000|2012-11-09 00:00:00|8488.3|8488.3|8524.4|8524.4|8533.19|8533.19|8424.33|8424.33|0
1352678400000|2012-11-12 00:00:00|8502.47|8502.47|8484.73|8484.73|8505.12|8505.12|8449.05|8449.05|0
1352764800000|2012-11-13 00:00:00|8448.57|8448.57|8546.94|8546.94|8548.43|8548.43|8414.11|8414.11|0
1352851200000|2012-11-14 00:00:00|8502.03|8502.03|8510.13|8510.13|8525.02|8525.02|8462.31|8462.31|0
1352937600000|2012-11-15 00:00:00|8452.52|8452.52|8482.93|8482.93|8532.39|8532.39|8447.63|8447.63|0
1353024000000|2012-11-16 00:00:00|8515.91|8515.91|8446.57|8446.57|8532.08|8532.08|8430.87|8430.87|0
1353283200000|2012-11-19 00:00:00|8514.53|8514.53|8558.38|8558.38|8563.93|8563.93|8459.96|8459.96|0
1353369600000|2012-11-20 00:00:00|8544.45|8544.45|8669.01|8669.01|8686.11|8686.11|8544.45|8544.45|0
1353456000000|2012-11-21 00:00:00|8433.86|8433.86|8424.67|8424.67|8493.66|8493.66|8372.98|8372.98|0
1353542400000|2012-11-22 00:00:00|8497.44|8497.44|8596.1|8596.1|8606.25|8606.25|8496.86|8496.86|0
1353628800000|2012-11-23 00:00:00|8582.35|8582.35|8721.9|8721.9|8723.13|8723.13|8557.14|8557.14|0
1353888000000|2012-11-26 00:00:00|8692.65|8692.65|8663.78|8663.78|8706.03|8706.03|8653.57|8653.57|0
1353974400000|2012-11-27 00:00:00|8730.65|8730.65|8638.03|8638.03|8732.41|8732.41|8610.98|8610.98|0
1354060800000|2012-11-28 00:00:00|8598.61|8598.61|8684.42|8684.42|8686.03|8686.03|8573.53|8573.53|0
1354147200000|2012-11-29 00:00:00|8726.12|8726.12|8852.79|8852.79|8862.73|8862.73|8715.05|8715.05|0
1354233600000|2012-11-30 00:00:00|8946.28|8946.28|8916.24|8916.24|8960.49|8960.49|8893.4|8893.4|0
1354492800000|2012-12-03 00:00:00|8946.9|8946.9|8893.06|8893.06|8969.33|8969.33|8879.26|8879.26|0
1354579200000|2012-12-04 00:00:00|8849.57|8849.57|8777.28|8777.28|8862.54|8862.54|8766.88|8766.88|0
1354665600000|2012-12-05 00:00:00|8831.91|8831.91|8794.4|8794.4|8853.26|8853.26|8794.4|8794.4|0
1354752000000|2012-12-06 00:00:00|8843.35|8843.35|8942.05|8942.05|8967.07|8967.07|8843.35|8843.35|0
1354838400000|2012-12-07 00:00:00|8982.33|8982.33|9071.76|9071.76|9071.76|9071.76|8945.79|8945.79|0
1355097600000|2012-12-10 00:00:00|9034.32|9034.32|9096.56|9096.56|9104.98|9104.98|9001.5|9001.5|0
1355184000000|2012-12-11 00:00:00|9092.34|9092.34|9042.77|9042.77|9153.09|9153.09|9030.2|9030.2|0
1355270400000|2012-12-12 00:00:00|9023.47|9023.47|9023.52|9023.52|9046.47|9046.47|8988.85|8988.85|0
1355356800000|2012-12-13 00:00:00|9020.85|9020.85|8959.49|8959.49|9036.37|9036.37|8922.81|8922.81|0
1355443200000|2012-12-14 00:00:00|9006.91|9006.91|9007.87|9007.87|9088.45|9088.45|9003.34|9003.34|0
1355702400000|2012-12-17 00:00:00|9020.1|9020.1|8930.11|8930.11|9027.35|9027.35|8906.24|8906.24|0
1355788800000|2012-12-18 00:00:00|8942.46|8942.46|8905.5|8905.5|8945.09|8945.09|8901.94|8901.94|0
1355875200000|2012-12-19 00:00:00|8941.06|8941.06|9002.7|9002.7|9016.98|9016.98|8935.64|8935.64|0
1355961600000|2012-12-20 00:00:00|8988.47|8988.47|8983.47|8983.47|9045.97|9045.97|8966.79|8966.79|0
1356048000000|2012-12-21 00:00:00|8937.1|8937.1|8922.32|8922.32|8943.84|8943.84|8800.78|8800.78|0
1356307200000|2012-12-24 00:00:00|8944.41|8944.41|8935.97|8935.97|8944.41|8944.41|8880.79|8880.79|0
1356566400000|2012-12-27 00:00:00|8958.43|8958.43|8898.68|8898.68|8967.05|8967.05|8896.49|8896.49|0
1356652800000|2012-12-28 00:00:00|8943.35|8943.35|8870.44|8870.44|8943.35|8943.35|8861.28|8861.28|0
1356912000000|2012-12-31 00:00:00|8849.15|8849.15|8906.58|8906.58|8925.03|8925.03|8819.48|8819.48|0
1357084800000|2013-01-02 00:00:00|9047.16|9047.16|9020.94|9020.94|9093.12|9093.12|9009.12|9009.12|0
1357171200000|2013-01-03 00:00:00|8992.45|8992.45|8994.21|8994.21|9017.49|9017.49|8938.74|8938.74|0
1357257600000|2013-01-04 00:00:00|8940.73|8940.73|8916.99|8916.99|8952.85|8952.85|8884.02|8884.02|0
1357516800000|2013-01-07 00:00:00|8885.28|8885.28|8912.66|8912.66|8915.2|8915.2|8828.93|8828.93|0
1357603200000|2013-01-08 00:00:00|8867.4|8867.4|8822.1|8822.1|8902.88|8902.88|8810.52|8810.52|0
1357689600000|2013-01-09 00:00:00|8846.25|8846.25|8882.5|8882.5|8901.54|8901.54|8805.62|8805.62|0
1357776000000|2013-01-10 00:00:00|8886.56|8886.56|8843.14|8843.14|8971.06|8971.06|8841.26|8841.26|0
1357862400000|2013-01-11 00:00:00|8855.77|8855.77|8761.04|8761.04|8855.77|8855.77|8742.19|8742.19|0
1358121600000|2013-01-14 00:00:00|8806.16|8806.16|8735.05|8735.05|8806.16|8806.16|8668.04|8668.04|0
1358208000000|2013-01-15 00:00:00|8673.63|8673.63|8688.05|8688.05|8864.35|8864.35|8663.3|8663.3|0
1358294400000|2013-01-16 00:00:00|8724.73|8724.73|8717.78|8717.78|8764.07|8764.07|8676.69|8676.69|0
1358380800000|2013-01-17 00:00:00|8704.69|8704.69|8737.91|8737.91|8788.35|8788.35|8704.69|8704.69|0
1358467200000|2013-01-18 00:00:00|8799.31|8799.31|8858.71|8858.71|8949|8949|8744.28|8744.28|0
1358726400000|2013-01-21 00:00:00|8921.44|8921.44|8901.23|8901.23|8948.53|8948.53|8898.01|8898.01|0
1358812800000|2013-01-22 00:00:00|8923.19|8923.19|8876.02|8876.02|8934.84|8934.84|8848.92|8848.92|0
1358899200000|2013-01-23 00:00:00|8902.62|8902.62|8909.08|8909.08|8917.4|8917.4|8850.87|8850.87|0
1358985600000|2013-01-24 00:00:00|8974.06|8974.06|9022.59|9022.59|9040.55|9040.55|8930.59|8930.59|0
1359072000000|2013-01-25 00:00:00|9038.72|9038.72|9102.86|9102.86|9112.93|9112.93|9024.29|9024.29|0
1359331200000|2013-01-28 00:00:00|9143.25|9143.25|9076.84|9076.84|9153.16|9153.16|9055.09|9055.09|0
1359417600000|2013-01-29 00:00:00|9106.62|9106.62|9113.37|9113.37|9118.09|9118.09|9076.36|9076.36|0
1359504000000|2013-01-30 00:00:00|9030.02|9030.02|8939.69|8939.69|9040.57|9040.57|8873.28|8873.28|0
1359590400000|2013-01-31 00:00:00|8940.25|8940.25|8846.35|8846.35|8964.58|8964.58|8836.95|8836.95|0
1359676800000|2013-02-01 00:00:00|8900.87|8900.87|9041.61|9041.61|9063.88|9063.88|8899.48|8899.48|0
1359936000000|2013-02-04 00:00:00|9006.89|9006.89|8886.71|8886.71|9010.84|9010.84|8879.3|8879.3|0
1360022400000|2013-02-05 00:00:00|8866.62|8866.62|8889.96|8889.96|8906.22|8906.22|8818|8818|0
1360108800000|2013-02-06 00:00:00|8876.47|8876.47|8923.57|8923.57|8952.79|8952.79|8870.82|8870.82|0
1360195200000|2013-02-07 00:00:00|8925.09|8925.09|8930.34|8930.34|8977.94|8977.94|8891.08|8891.08|0
1360281600000|2013-02-08 00:00:00|8938.52|8938.52|8939.24|8939.24|8975.84|8975.84|8928|8928|0
1360540800000|2013-02-11 00:00:00|8941.69|8941.69|8939.92|8939.92|8949.27|8949.27|8894.39|8894.39|0
1360627200000|2013-02-12 00:00:00|8959.34|8959.34|8968.81|8968.81|8984.91|8984.91|8923.41|8923.41|0
1360713600000|2013-02-13 00:00:00|8994.13|8994.13|9130.68|9130.68|9162.26|9162.26|8992.13|8992.13|0
1360800000000|2013-02-14 00:00:00|9149.91|9149.91|9075.6|9075.6|9149.91|9149.91|9040.83|9040.83|0
1360886400000|2013-02-15 00:00:00|9006.97|9006.97|9097.17|9097.17|9127.04|9127.04|8960.23|8960.23|0
1361145600000|2013-02-18 00:00:00|9058.87|9058.87|9041.68|9041.68|9107.14|9107.14|8999.14|8999.14|0
1361232000000|2013-02-19 00:00:00|9070.29|9070.29|9215.38|9215.38|9233.11|9233.11|9070.29|9070.29|0
1361318400000|2013-02-20 00:00:00|9212.71|9212.71|9307.29|9307.29|9341.34|9341.34|9208.52|9208.52|0
1361404800000|2013-02-21 00:00:00|9232.2|9232.2|9213.04|9213.04|9234.04|9234.04|9116.64|9116.64|0
1361491200000|2013-02-22 00:00:00|9277.79|9277.79|9277.77|9277.77|9346.37|9346.37|9250.96|9250.96|0
1361750400000|2013-02-25 00:00:00|9354.02|9354.02|9204.72|9204.72|9395.43|9395.43|9134.22|9134.22|0
1361836800000|2013-02-26 00:00:00|9023.6|9023.6|9214.56|9214.56|9260.03|9260.03|9019.93|9019.93|0
1361923200000|2013-02-27 00:00:00|9234.52|9234.52|9236.9|9236.9|9244.83|9244.83|9162.69|9162.69|0
1362009600000|2013-02-28 00:00:00|9301.14|9301.14|9326.14|9326.14|9337.79|9337.79|9270.38|9270.38|0
1362096000000|2013-03-01 00:00:00|9325.18|9325.18|9299.11|9299.11|9375.5|9375.5|9252.44|9252.44|0
1362355200000|2013-03-04 00:00:00|9261.46|9261.46|9241.44|9241.44|9301.66|9301.66|9194.97|9194.97|0
1362441600000|2013-03-05 00:00:00|9331.23|9331.23|9360.19|9360.19|9374.09|9374.09|9285.94|9285.94|0
1362528000000|2013-03-06 00:00:00|9408.01|9408.01|9376.08|9376.08|9430.55|9430.55|9368.67|9368.67|0
1362614400000|2013-03-07 00:00:00|9415.51|9415.51|9495.84|9495.84|9529.38|9529.38|9402.09|9402.09|0
1362700800000|2013-03-08 00:00:00|9536.1|9536.1|9587.97|9587.97|9611.75|9611.75|9501.47|9501.47|0
1362960000000|2013-03-11 00:00:00|9553.29|9553.29|9555.88|9555.88|9579.34|9579.34|9510.07|9510.07|0
1363046400000|2013-03-12 00:00:00|9595.34|9595.34|9585.22|9585.22|9613.24|9613.24|9524.02|9524.02|0
1363132800000|2013-03-13 00:00:00|9596.88|9596.88|9567.24|9567.24|9602.11|9602.11|9526.58|9526.58|0
1363219200000|2013-03-14 00:00:00|9600.42|9600.42|9681.25|9681.25|9685.82|9685.82|9590.9|9590.9|0
1363305600000|2013-03-15 00:00:00|9735.15|9735.15|9665.92|9665.92|9777.52|9777.52|9629.37|9629.37|0
1363564800000|2013-03-18 00:00:00|9549.74|9549.74|9599.65|9599.65|9622.05|9622.05|9543.97|9543.97|0
1363651200000|2013-03-19 00:00:00|9581.83|9581.83|9605.88|9605.88|9628.41|9628.41|9559.53|9559.53|0
1363737600000|2013-03-20 00:00:00|9677.53|9677.53|9668.94|9668.94|9730.66|9730.66|9620.24|9620.24|0
1363824000000|2013-03-21 00:00:00|9603.11|9603.11|9568.66|9568.66|9612|9612|9491.87|9491.87|0
1363910400000|2013-03-22 00:00:00|9474.94|9474.94|9429.21|9429.21|9536.15|9536.15|9420.77|9420.77|0
1364169600000|2013-03-25 00:00:00|9493.03|9493.03|9437.68|9437.68|9556.23|9556.23|9416.59|9416.59|0
1364256000000|2013-03-26 00:00:00|9441.17|9441.17|9478.45|9478.45|9501.1|9501.1|9408.91|9408.91|0
1364342400000|2013-03-27 00:00:00|9508.6|9508.6|9421.94|9421.94|9557.91|9557.91|9399.55|9399.55|0
1364428800000|2013-03-28 00:00:00|9505.47|9505.47|9505.94|9505.94|9564.89|9564.89|9445.91|9445.91|0
1364857200000|2013-04-01 23:00:00|9512.57|9512.57|9663.58|9663.58|9669.65|9669.65|9512.57|9512.57|0
1364943600000|2013-04-02 23:00:00|9616.8|9616.8|9593.33|9593.33|9647.18|9647.18|9565.35|9565.35|0
1365030000000|2013-04-03 23:00:00|9616.91|9616.91|9451.41|9451.41|9643.6|9643.6|9423.79|9423.79|0
1365116400000|2013-04-04 23:00:00|9452.27|9452.27|9298.47|9298.47|9470.26|9470.26|9253.95|9253.95|0
1365375600000|2013-04-07 23:00:00|9369.36|9369.36|9315.5|9315.5|9387.86|9387.86|9303.7|9303.7|0
1365462000000|2013-04-08 23:00:00|9052.33|9052.33|8888.6|8888.6|9056.39|9056.39|8872.04|8872.04|0
1365548400000|2013-04-09 23:00:00|8979.43|8979.43|9063.92|9063.92|9068.33|9068.33|8973.1|8973.1|0
1365634800000|2013-04-10 23:00:00|9082.69|9082.69|9151.09|9151.09|9173.93|9173.93|9068.84|9068.84|0
1365721200000|2013-04-11 23:00:00|9243.83|9243.83|9142.62|9142.62|9248.18|9248.18|9109.92|9109.92|0
1365980400000|2013-04-14 23:00:00|9109.29|9109.29|8938.59|8938.59|9109.29|9109.29|8912.62|8912.62|0
1366066800000|2013-04-15 23:00:00|8944.79|8944.79|8974.67|8974.67|9036.73|9036.73|8855.9|8855.9|0
1366153200000|2013-04-16 23:00:00|9015.93|9015.93|8918.11|8918.11|9024.08|9024.08|8826.6|8826.6|0
1366239600000|2013-04-17 23:00:00|8914.12|8914.12|8942.22|8942.22|8973.06|8973.06|8909.67|8909.67|0
1366326000000|2013-04-18 23:00:00|8963.28|8963.28|8975.06|8975.06|9017.3|9017.3|8922.21|8922.21|0
1366585200000|2013-04-21 23:00:00|9000.75|9000.75|8840.97|8840.97|9003.72|9003.72|8809.11|8809.11|0
1366671600000|2013-04-22 23:00:00|8877.06|8877.06|8970.9|8970.9|8989.2|8989.2|8865.95|8865.95|0
1366758000000|2013-04-23 23:00:00|8956.79|8956.79|9045.61|9045.61|9045.95|9045.95|8954.7|8954.7|0
1366844400000|2013-04-24 23:00:00|9126.66|9126.66|9218.52|9218.52|9251.51|9251.51|9126.66|9126.66|0
1366930800000|2013-04-25 23:00:00|9177.67|9177.67|9121.45|9121.45|9181.85|9181.85|9074.3|9074.3|0
1367190000000|2013-04-28 23:00:00|9145.48|9145.48|9077.89|9077.89|9177.48|9177.48|9058.72|9058.72|0
1367276400000|2013-04-29 23:00:00|9067.08|9067.08|9071.22|9071.22|9137.61|9137.61|9048.67|9048.67|0
1367362800000|2013-04-30 23:00:00|9124.43|9124.43|9118.58|9118.58|9163.67|9163.67|9071.36|9071.36|0
1367449200000|2013-05-01 23:00:00|9062.46|9062.46|9130.24|9130.24|9133.29|9133.29|9018.44|9018.44|0
1367535600000|2013-05-02 23:00:00|9174.62|9174.62|9270.01|9270.01|9355.34|9355.34|9142.74|9142.74|0
1367881200000|2013-05-06 23:00:00|9350.97|9350.97|9346.89|9346.89|9389.32|9389.32|9318.94|9318.94|0
1367967600000|2013-05-07 23:00:00|9409.85|9409.85|9316.53|9316.53|9421.02|9421.02|9297.1|9297.1|0
1368054000000|2013-05-08 23:00:00|9285.54|9285.54|9264.18|9264.18|9330.52|9330.52|9236.98|9236.98|0
1368140400000|2013-05-09 23:00:00|9285.83|9285.83|9289.49|9289.49|9313.99|9313.99|9253.06|9253.06|0
1368399600000|2013-05-12 23:00:00|9287.39|9287.39|9364.92|9364.92|9377.71|9377.71|9246.98|9246.98|0
1368486000000|2013-05-13 23:00:00|9397.65|9397.65|9500.11|9500.11|9522.21|9522.21|9363.55|9363.55|0
1368572400000|2013-05-14 23:00:00|9538.89|9538.89|9546.41|9546.41|9547.81|9547.81|9482.23|9482.23|0
1368658800000|2013-05-15 23:00:00|9538.67|9538.67|9532.43|9532.43|9551.96|9551.96|9485.01|9485.01|0
1368745200000|2013-05-16 23:00:00|9565.25|9565.25|9586.82|9586.82|9624.92|9624.92|9532.15|9532.15|0
1369004400000|2013-05-19 23:00:00|9607.98|9607.98|9619.5|9619.5|9640.11|9640.11|9580.46|9580.46|0
1369090800000|2013-05-20 23:00:00|9654.05|9654.05|9717.23|9717.23|9724.98|9724.98|9634.27|9634.27|0
1369177200000|2013-05-21 23:00:00|9705.61|9705.61|9725.83|9725.83|9788.86|9788.86|9686.4|9686.4|0
1369263600000|2013-05-22 23:00:00|9558.72|9558.72|9538.9|9538.9|9566.37|9566.37|9447.63|9447.63|0
1369350000000|2013-05-23 23:00:00|9552.51|9552.51|9437.93|9437.93|9557.71|9557.71|9435.74|9435.74|0
1369695600000|2013-05-27 23:00:00|9584.63|9584.63|9698.15|9698.15|9710.1|9710.1|9558.56|9558.56|0
1369782000000|2013-05-28 23:00:00|9586.37|9586.37|9518.62|9518.62|9589.99|9589.99|9493.58|9493.58|0
1369868400000|2013-05-29 23:00:00|9474.46|9474.46|9492.43|9492.43|9542.26|9542.26|9471.5|9471.5|0
1369954800000|2013-05-30 23:00:00|9472.2|9472.2|9405.43|9405.43|9472.2|9472.2|9395.04|9395.04|0
1370214000000|2013-06-02 23:00:00|9328.99|9328.99|9401.68|9401.68|9474.28|9474.28|9278.71|9278.71|0
1370300400000|2013-06-03 23:00:00|9447.1|9447.1|9431.78|9431.78|9478.03|9478.03|9399.04|9399.04|0
1370386800000|2013-06-04 23:00:00|9378.06|9378.06|9322.5|9322.5|9420.21|9420.21|9297.48|9297.48|0
1370473200000|2013-06-05 23:00:00|9616.56|9616.56|9500.12|9500.12|9665.44|9665.44|9491.25|9491.25|0
1370559600000|2013-06-06 23:00:00|9442.51|9442.51|9505.4|9505.4|9553.51|9553.51|9438.9|9438.9|0
1370818800000|2013-06-09 23:00:00|9494.42|9494.42|9514.58|9514.58|9538.56|9538.56|9475.54|9475.54|0
1370905200000|2013-06-10 23:00:00|9453.1|9453.1|9304.67|9304.67|9463.39|9463.39|9250.03|9250.03|0
1370991600000|2013-06-11 23:00:00|9283.3|9283.3|9199.61|9199.61|9322.5|9322.5|9184.82|9184.82|0
1371078000000|2013-06-12 23:00:00|9075.43|9075.43|9165.97|9165.97|9172.87|9172.87|9071.28|9071.28|0
1371164400000|2013-06-13 23:00:00|9181.59|9181.59|9294.25|9294.25|9337.55|9337.55|9180.82|9180.82|0
1371423600000|2013-06-16 23:00:00|9335.82|9335.82|9261.04|9261.04|9368.04|9368.04|9258.56|9258.56|0
1371510000000|2013-06-17 23:00:00|9292.6|9292.6|9366.95|9366.95|9413.13|9413.13|9291.95|9291.95|0
1371596400000|2013-06-18 23:00:00|9362.39|9362.39|9375.41|9375.41|9395.63|9395.63|9313.23|9313.23|0
1371682800000|2013-06-19 23:00:00|9251.8|9251.8|9145.99|9145.99|9269.09|9269.09|9106.56|9106.56|0
1371769200000|2013-06-20 23:00:00|9159.1|9159.1|9065.59|9065.59|9235.89|9235.89|9062.8|9062.8|0
1372028400000|2013-06-23 23:00:00|9004.13|9004.13|8726.68|8726.68|9017.94|9017.94|8726.68|8726.68|0
1372114800000|2013-06-24 23:00:00|8789.62|8789.62|8974.82|8974.82|8999|8999|8787.08|8787.08|0
1372201200000|2013-06-25 23:00:00|9091.54|9091.54|9126.39|9126.39|9183.62|9183.62|9085.28|9085.28|0
1372287600000|2013-06-26 23:00:00|9099.64|9099.64|9226.61|9226.61|9230.8|9230.8|9052.28|9052.28|0
1372374000000|2013-06-27 23:00:00|9290.82|9290.82|9226.4|9226.4|9309.05|9309.05|9217.85|9217.85|0
1372633200000|2013-06-30 23:00:00|9329.93|9329.93|9405.53|9405.53|9430.75|9430.75|9261.42|9261.42|0
1372719600000|2013-07-01 23:00:00|9397.89|9397.89|9370.76|9370.76|9437.16|9437.16|9324.01|9324.01|0
1372806000000|2013-07-02 23:00:00|9284.91|9284.91|9349.12|9349.12|9357.18|9357.18|9238.49|9238.49|0
1372892400000|2013-07-03 23:00:00|9405.15|9405.15|9666.59|9666.59|9674.29|9674.29|9371.3|9371.3|0
1372978800000|2013-07-04 23:00:00|9716.83|9716.83|9584.13|9584.13|9752.18|9752.18|9540.97|9540.97|0
1373238000000|2013-07-07 23:00:00|9632.14|9632.14|9789.28|9789.28|9829.08|9829.08|9630.73|9630.73|0
1373324400000|2013-07-08 23:00:00|9858.64|9858.64|9881|9881|9895.23|9895.23|9832.58|9832.58|0
1373410800000|2013-07-09 23:00:00|9815.38|9815.38|9798.11|9798.11|9815.38|9815.38|9722.89|9722.89|0
1373497200000|2013-07-10 23:00:00|9946.52|9946.52|9823.23|9823.23|9967.96|9967.96|9779|9779|0
1373583600000|2013-07-11 23:00:00|9875.55|9875.55|9897.33|9897.33|9916.53|9916.53|9827.68|9827.68|0
1373842800000|2013-07-14 23:00:00|9984.74|9984.74|9931.11|9931.11|10032.67|10032.67|9921.53|9921.53|0
1373929200000|2013-07-15 23:00:00|9993.98|9993.98|9820.75|9820.75|9999.63|9999.63|9820.75|9820.75|0
1374015600000|2013-07-16 23:00:00|9761.28|9761.28|9761.32|9761.32|9792.13|9792.13|9643.56|9643.56|0
1374102000000|2013-07-17 23:00:00|9737.49|9737.49|9748.19|9748.19|9781.78|9781.78|9676.86|9676.86|0
1374188400000|2013-07-18 23:00:00|9695.26|9695.26|9732.26|9732.26|9757.72|9757.72|9667.2|9667.2|0
1374447600000|2013-07-21 23:00:00|9709.49|9709.49|9776.61|9776.61|9793.02|9793.02|9698.58|9698.58|0
1374534000000|2013-07-22 23:00:00|9846.38|9846.38|9628.55|9628.55|9854.39|9854.39|9615.86|9615.86|0
1374620400000|2013-07-23 23:00:00|9597.66|9597.66|9611.03|9611.03|9712.66|9712.66|9576.66|9576.66|0
1374706800000|2013-07-24 23:00:00|9590.06|9590.06|9456.59|9456.59|9591.93|9591.93|9398.56|9398.56|0
1374793200000|2013-07-25 23:00:00|9538.58|9538.58|9467.44|9467.44|9559.04|9559.04|9458.03|9458.03|0
1375052400000|2013-07-28 23:00:00|9540.21|9540.21|9459.11|9459.11|9571.71|9571.71|9443.04|9443.04|0
1375138800000|2013-07-29 23:00:00|9549.6|9549.6|9706.26|9706.26|9723.93|9723.93|9539.43|9539.43|0
1375225200000|2013-07-30 23:00:00|9703.26|9703.26|9695.89|9695.89|9767.62|9767.62|9679.52|9679.52|0
1375311600000|2013-07-31 23:00:00|9795.67|9795.67|9822.02|9822.02|9822.92|9822.92|9722.81|9722.81|0
1375398000000|2013-08-01 23:00:00|9826.72|9826.72|9861.86|9861.86|9886.25|9886.25|9824.15|9824.15|0
1375657200000|2013-08-04 23:00:00|9874.99|9874.99|9900.52|9900.52|9971.07|9971.07|9866.11|9866.11|0
1375743600000|2013-08-05 23:00:00|9889.22|9889.22|9824.44|9824.44|9958.42|9958.42|9791.82|9791.82|0
1375830000000|2013-08-06 23:00:00|9775.24|9775.24|9711.56|9711.56|9880.33|9880.33|9708.35|9708.35|0
1375916400000|2013-08-07 23:00:00|9757.84|9757.84|9710.54|9710.54|9758.95|9758.95|9662.05|9662.05|0
1376002800000|2013-08-08 23:00:00|9731.44|9731.44|9735.76|9735.76|9784.06|9784.06|9709.88|9709.88|0
1376262000000|2013-08-11 23:00:00|9766.75|9766.75|9683.46|9683.46|9769.59|9769.59|9625.13|9625.13|0
1376348400000|2013-08-12 23:00:00|9704.23|9704.23|9833.17|9833.17|9862.27|9862.27|9704.23|9704.23|0
1376434800000|2013-08-13 23:00:00|9871.7|9871.7|9850.54|9850.54|9891.98|9891.98|9826.32|9826.32|0
1376521200000|2013-08-14 23:00:00|9779.82|9779.82|9733.55|9733.55|9811.36|9811.36|9700.77|9700.77|0
1376607600000|2013-08-15 23:00:00|9754.78|9754.78|9778.59|9778.59|9782.34|9782.34|9686.21|9686.21|0
1376866800000|2013-08-18 23:00:00|9807.51|9807.51|9814.92|9814.92|9825.32|9825.32|9749.87|9749.87|0
1376953200000|2013-08-19 23:00:00|9744.38|9744.38|9781.13|9781.13|9782.19|9782.19|9692.13|9692.13|0
1377039600000|2013-08-20 23:00:00|9828.31|9828.31|9811.2|9811.2|9884.06|9884.06|9780.58|9780.58|0
1377126000000|2013-08-21 23:00:00|9856.88|9856.88|9889.15|9889.15|9943.66|9943.66|9846.73|9846.73|0
1377212400000|2013-08-22 23:00:00|9975.67|9975.67|10096.23|10096.23|10167.65|10167.65|9955.02|9955.02|0
1377558000000|2013-08-26 23:00:00|10107.7|10107.7|9931.15|9931.15|10109.12|10109.12|9893.57|9893.57|0
1377644400000|2013-08-27 23:00:00|9873.71|9873.71|9817.66|9817.66|9873.71|9873.71|9759.39|9759.39|0
1377730800000|2013-08-28 23:00:00|9817.15|9817.15|9934.83|9934.83|9942.09|9942.09|9814.92|9814.92|0
1377817200000|2013-08-29 23:00:00|9931.51|9931.51|9854.28|9854.28|9946.25|9946.25|9849.29|9849.29|0
1378076400000|2013-09-01 23:00:00|9969.38|9969.38|10087.06|10087.06|10099.22|10099.22|9938.88|9938.88|0
1378162800000|2013-09-02 23:00:00|10110.01|10110.01|10071.46|10071.46|10154.43|10154.43|10058.58|10058.58|0
1378249200000|2013-09-03 23:00:00|10082.2|10082.2|10137.25|10137.25|10156.27|10156.27|10050.69|10050.69|0
1378335600000|2013-09-04 23:00:00|10202.52|10202.52|10117.38|10117.38|10230.33|10230.33|10078.63|10078.63|0
1378422000000|2013-09-05 23:00:00|10174.88|10174.88|10184.34|10184.34|10233.53|10233.53|10115.13|10115.13|0
1378681200000|2013-09-08 23:00:00|10211.35|10211.35|10187.87|10187.87|10212.18|10212.18|10136.14|10136.14|0
1378767600000|2013-09-09 23:00:00|10287.9|10287.9|10379.12|10379.12|10379.12|10379.12|10277.88|10277.88|0
1378854000000|2013-09-10 23:00:00|10385.08|10385.08|10286.26|10286.26|10389.84|10389.84|10276.24|10276.24|0
1378940400000|2013-09-11 23:00:00|10320.5|10320.5|10189.62|10189.62|10342.28|10342.28|10159.69|10159.69|0
1379026800000|2013-09-12 23:00:00|10176.59|10176.59|10152.89|10152.89|10199.66|10199.66|10144.28|10144.28|0
1379286000000|2013-09-15 23:00:00|10244.17|10244.17|10250.08|10250.08|10344.71|10344.71|10240.94|10240.94|0
1379372400000|2013-09-16 23:00:00|10218.69|10218.69|10132.24|10132.24|10249.5|10249.5|10127.87|10127.87|0
1379458800000|2013-09-17 23:00:00|10132.6|10132.6|10103.54|10103.54|10186.44|10186.44|10086.81|10086.81|0
1379545200000|2013-09-18 23:00:00|10224.76|10224.76|10045.61|10045.61|10230.59|10230.59|10045.61|10045.61|0
1379631600000|2013-09-19 23:00:00|10038.25|10038.25|10060.48|10060.48|10143.77|10143.77|10007.31|10007.31|0
1379890800000|2013-09-22 23:00:00|10092.89|10092.89|10075.91|10075.91|10136.97|10136.97|10043.31|10043.31|0
1379977200000|2013-09-23 23:00:00|10073.48|10073.48|10101|10101|10160.67|10160.67|10070.02|10070.02|0
1380063600000|2013-09-24 23:00:00|10077.7|10077.7|10020.71|10020.71|10117.08|10117.08|10002.65|10002.65|0
1380150000000|2013-09-25 23:00:00|10039.7|10039.7|10034.73|10034.73|10076.68|10076.68|9970.72|9970.72|0
1380236400000|2013-09-26 23:00:00|10032.58|10032.58|9899.13|9899.13|10032.58|10032.58|9873.55|9873.55|0
1380495600000|2013-09-29 23:00:00|9797.14|9797.14|9817.59|9817.59|9838|9838|9782.47|9782.47|0
1380582000000|2013-09-30 23:00:00|9825.29|9825.29|9851.57|9851.57|9899.44|9899.44|9811.9|9811.9|0
1380668400000|2013-10-01 23:00:00|9829.18|9829.18|9802.75|9802.75|9837.33|9837.33|9765.35|9765.35|0
1380754800000|2013-10-02 23:00:00|9805.72|9805.72|9808.2|9808.2|9903.03|9903.03|9801.21|9801.21|0
1380841200000|2013-10-03 23:00:00|9785.28|9785.28|9799.84|9799.84|9858.46|9858.46|9774.99|9774.99|0
1381100400000|2013-10-06 23:00:00|9715.14|9715.14|9721.99|9721.99|9748.59|9748.59|9672.35|9672.35|0
1381186800000|2013-10-07 23:00:00|9732.59|9732.59|9657.49|9657.49|9777.26|9777.26|9646.91|9646.91|0
1381273200000|2013-10-08 23:00:00|9633.2|9633.2|9507.82|9507.82|9633.2|9633.2|9477.15|9477.15|0
1381359600000|2013-10-09 23:00:00|9532.39|9532.39|9699.6|9699.6|9705.1|9705.1|9519.44|9519.44|0
1381446000000|2013-10-10 23:00:00|9648.82|9648.82|9668.61|9668.61|9745.37|9745.37|9618.68|9618.68|0
1381705200000|2013-10-13 23:00:00|9814.32|9814.32|9948.98|9948.98|9958.74|9958.74|9752.93|9752.93|0
1381791600000|2013-10-14 23:00:00|9981.86|9981.86|9959.08|9959.08|9996.73|9996.73|9910.19|9910.19|0
1381878000000|2013-10-15 23:00:00|9930.69|9930.69|9934.86|9934.86|9962.83|9962.83|9839.93|9839.93|0
1381964400000|2013-10-16 23:00:00|9910.13|9910.13|9844.09|9844.09|9920.86|9920.86|9821.15|9821.15|0
1382050800000|2013-10-17 23:00:00|9897.17|9897.17|10043.7|10043.7|10049.34|10049.34|9889.11|9889.11|0
1382310000000|2013-10-20 23:00:00|10034.54|10034.54|10122.03|10122.03|10143.6|10143.6|10022.74|10022.74|0
1382396400000|2013-10-21 23:00:00|10114.69|10114.69|10076.65|10076.65|10120.19|10120.19|10044.9|10044.9|0
1382482800000|2013-10-22 23:00:00|10073.97|10073.97|10027.22|10027.22|10092.52|10092.52|9995.76|9995.76|0
1382569200000|2013-10-23 23:00:00|10020.26|10020.26|10030.49|10030.49|10062.97|10062.97|10010.22|10010.22|0
1382655600000|2013-10-24 23:00:00|9998.07|9998.07|10107.12|10107.12|10110.87|10110.87|9973.67|9973.67|0
1382918400000|2013-10-28 00:00:00|10128.93|10128.93|10162.96|10162.96|10176.69|10176.69|10104.21|10104.21|0
1383004800000|2013-10-29 00:00:00|10169.91|10169.91|10161.87|10161.87|10173.68|10173.68|10114.26|10114.26|0
1383091200000|2013-10-30 00:00:00|10147.75|10147.75|10159.35|10159.35|10183.86|10183.86|10129.91|10129.91|0
1383177600000|2013-10-31 00:00:00|9938.88|9938.88|9989.49|9989.49|10082.15|10082.15|9920.73|9920.73|0
1383264000000|2013-11-01 00:00:00|9992.37|9992.37|9935.51|9935.51|9992.87|9992.87|9908.46|9908.46|0
1383523200000|2013-11-04 00:00:00|9994.94|9994.94|9985.52|9985.52|10062.35|10062.35|9950.27|9950.27|0
1383609600000|2013-11-05 00:00:00|10043.82|10043.82|9863.33|9863.33|10049.08|10049.08|9843.14|9843.14|0
1383696000000|2013-11-06 00:00:00|9923.42|9923.42|9813.97|9813.97|9934.22|9934.22|9800.11|9800.11|0
1383782400000|2013-11-07 00:00:00|9770.37|9770.37|9761.61|9761.61|9838.26|9838.26|9723.65|9723.65|0
1383868800000|2013-11-08 00:00:00|9687.37|9687.37|9709.73|9709.73|9768.96|9768.96|9684.1|9684.1|0
1384128000000|2013-11-11 00:00:00|9706.51|9706.51|9789.09|9789.09|9796.52|9796.52|9689.22|9689.22|0
1384214400000|2013-11-12 00:00:00|9776.82|9776.82|9778.99|9778.99|9814.7|9814.7|9723.68|9723.68|0
1384300800000|2013-11-13 00:00:00|9762.83|9762.83|9678.97|9678.97|9767.87|9767.87|9670.61|9670.61|0
1384387200000|2013-11-14 00:00:00|9775.53|9775.53|9672.22|9672.22|9796.81|9796.81|9660.74|9660.74|0
1384473600000|2013-11-15 00:00:00|9644.61|9644.61|9737.77|9737.77|9744.39|9744.39|9641.82|9641.82|0
1384732800000|2013-11-18 00:00:00|9691.41|9691.41|9767.32|9767.32|9796.11|9796.11|9629.74|9629.74|0
1384819200000|2013-11-19 00:00:00|9755.78|9755.78|9839.12|9839.12|9843.17|9843.17|9694.09|9694.09|0
1384905600000|2013-11-20 00:00:00|9799.32|9799.32|9837.11|9837.11|9890.65|9890.65|9791.88|9791.88|0
1384992000000|2013-11-21 00:00:00|9896.18|9896.18|9977.38|9977.38|10002.29|10002.29|9893.03|9893.03|0
1385078400000|2013-11-22 00:00:00|10139.18|10139.18|10069.08|10069.08|10139.18|10139.18|9953.21|9953.21|0
1385337600000|2013-11-25 00:00:00|10163.14|10163.14|10082.28|10082.28|10183.56|10183.56|10076.96|10076.96|0
1385424000000|2013-11-26 00:00:00|10092.85|10092.85|10030.41|10030.41|10115.67|10115.67|10005.32|10005.32|0
1385510400000|2013-11-27 00:00:00|10045.63|10045.63|10033.02|10033.02|10067.14|10067.14|10007.23|10007.23|0
1385596800000|2013-11-28 00:00:00|10060.61|10060.61|10094.96|10094.96|10117.66|10117.66|10036.04|10036.04|0
1385683200000|2013-11-29 00:00:00|10106.82|10106.82|10034.84|10034.84|10125.52|10125.52|10034.84|10034.84|0
1385942400000|2013-12-02 00:00:00|10077.35|10077.35|10032.28|10032.28|10102.44|10102.44|10013.51|10013.51|0
1386028800000|2013-12-03 00:00:00|10003.89|10003.89|9857.94|9857.94|10016.08|10016.08|9848.84|9848.84|0
1386115200000|2013-12-04 00:00:00|9883.51|9883.51|9784.2|9784.2|9883.9|9883.9|9730.47|9730.47|0
1386201600000|2013-12-05 00:00:00|10166.21|10166.21|10190.25|10190.25|10227.21|10227.21|10142.34|10142.34|0
1386288000000|2013-12-06 00:00:00|10207.43|10207.43|10243.67|10243.67|10280.9|10280.9|10169.88|10169.88|0
1386547200000|2013-12-09 00:00:00|10276.68|10276.68|10259.61|10259.61|10292.62|10292.62|10224.58|10224.58|0
1386633600000|2013-12-10 00:00:00|10267.32|10267.32|10282.89|10282.89|10356.55|10356.55|10265.46|10265.46|0
1386720000000|2013-12-11 00:00:00|10278.52|10278.52|10267.06|10267.06|10355.67|10355.67|10261.89|10261.89|0
1386806400000|2013-12-12 00:00:00|10206.47|10206.47|10252.54|10252.54|10280.76|10280.76|10199.28|10199.28|0
1386892800000|2013-12-13 00:00:00|10247.15|10247.15|10281.99|10281.99|10324.16|10324.16|10214.5|10214.5|0
1387152000000|2013-12-16 00:00:00|10264.4|10264.4|10422.31|10422.31|10458.04|10458.04|10263.87|10263.87|0
1387238400000|2013-12-17 00:00:00|10402.74|10402.74|10437.6|10437.6|10490|10490|10378.52|10378.52|0
1387324800000|2013-12-18 00:00:00|10476.23|10476.23|10496.14|10496.14|10510.99|10510.99|10435.99|10435.99|0
1387411200000|2013-12-19 00:00:00|10602.73|10602.73|10597.11|10597.11|10609.03|10609.03|10534.92|10534.92|0
1387497600000|2013-12-20 00:00:00|10609.49|10609.49|10620.67|10620.67|10666.45|10666.45|10583.75|10583.75|0
1387756800000|2013-12-23 00:00:00|10667.03|10667.03|10713.07|10713.07|10724.76|10724.76|10644.15|10644.15|0
1387843200000|2013-12-24 00:00:00|10735.99|10735.99|10741.95|10741.95|10741.95|10741.95|10698.95|10698.95|0
1388102400000|2013-12-27 00:00:00|10781.29|10781.29|10800.33|10800.33|10801.78|10801.78|10729.83|10729.83|0
1388361600000|2013-12-30 00:00:00|10795.22|10795.22|10835.74|10835.74|10952.4|10952.4|10788.32|10788.32|0
1388448000000|2013-12-31 00:00:00|10850.03|10850.03|10830.38|10830.38|10853.15|10853.15|10812.48|10812.48|0
1388620800000|2014-01-02 00:00:00|10879.73|10879.73|10822.59|10822.59|10888.4|10888.4|10798.85|10798.85|0
1388707200000|2014-01-03 00:00:00|10776.56|10776.56|10825.94|10825.94|10860.26|10860.26|10742.9|10742.9|0
1388966400000|2014-01-06 00:00:00|10853.04|10853.04|10797.52|10797.52|10866.58|10866.58|10766.14|10766.14|0
1389052800000|2014-01-07 00:00:00|10772.72|10772.72|10809.38|10809.38|10838.09|10838.09|10771.4|10771.4|0
1389139200000|2014-01-08 00:00:00|10767.36|10767.36|10767.43|10767.43|10807.53|10807.53|10764.41|10764.41|0
1389225600000|2014-01-09 00:00:00|10764.14|10764.14|10703.58|10703.58|10807.55|10807.55|10693.62|10693.62|0
1389312000000|2014-01-10 00:00:00|10718.03|10718.03|10762.81|10762.81|10859.12|10859.12|10709.7|10709.7|0
1389571200000|2014-01-13 00:00:00|10812.61|10812.61|10860.38|10860.38|10881.93|10881.93|10800.58|10800.58|0
1389657600000|2014-01-14 00:00:00|10785.31|10785.31|10890.02|10890.02|10903.82|10903.82|10777.69|10777.69|0
1389744000000|2014-01-15 00:00:00|10943.84|10943.84|10969.28|10969.28|10986|10986|10927.44|10927.44|0
1389830400000|2014-01-16 00:00:00|10985.65|10985.65|10878|10878|10992.96|10992.96|10876.26|10876.26|0
1389916800000|2014-01-17 00:00:00|10908.42|10908.42|10937.21|10937.21|11016.61|11016.61|10888.27|10888.27|0
1390176000000|2014-01-20 00:00:00|10932.84|10932.84|10924.05|10924.05|10958.08|10958.08|10900.49|10900.49|0
1390262400000|2014-01-21 00:00:00|10895.04|10895.04|10898.83|10898.83|10973.09|10973.09|10883.12|10883.12|0
1390348800000|2014-01-22 00:00:00|10997.01|10997.01|11048.85|11048.85|11076.84|11076.84|10947.26|10947.26|0
1390435200000|2014-01-23 00:00:00|11030.09|11030.09|10938.91|10938.91|11086.47|11086.47|10910.27|10910.27|0
1390521600000|2014-01-24 00:00:00|10943.57|10943.57|10711.32|10711.32|10964.8|10964.8|10692.19|10692.19|0
1390780800000|2014-01-27 00:00:00|10657.26|10657.26|10571.56|10571.56|10673.3|10673.3|10542.47|10542.47|0
1390867200000|2014-01-28 00:00:00|10652|10652|10719.05|10719.05|10735.59|10735.59|10619.46|10619.46|0
1390953600000|2014-01-29 00:00:00|10803.93|10803.93|10718.23|10718.23|10842.54|10842.54|10617.88|10617.88|0
1391040000000|2014-01-30 00:00:00|10768.98|10768.98|10689.16|10689.16|10768.98|10768.98|10579.56|10579.56|0
1391126400000|2014-01-31 00:00:00|10750.05|10750.05|10625.18|10625.18|10757.5|10757.5|10504.89|10504.89|0
1391385600000|2014-02-03 00:00:00|10658.49|10658.49|10596.84|10596.84|10705.58|10705.58|10596.84|10596.84|0
1391472000000|2014-02-04 00:00:00|10558.32|10558.32|10708.67|10708.67|10747.01|10747.01|10542.27|10542.27|0
1391558400000|2014-02-05 00:00:00|10620.07|10620.07|10667.17|10667.17|10710.94|10710.94|10620.07|10620.07|0
1391644800000|2014-02-06 00:00:00|10717.02|10717.02|10649.86|10649.86|10717.02|10717.02|10575.07|10575.07|0
1391731200000|2014-02-07 00:00:00|10718.76|10718.76|10633.62|10633.62|10718.76|10718.76|10577.66|10577.66|0
1391990400000|2014-02-10 00:00:00|10681.99|10681.99|10662|10662|10704.06|10704.06|10642.77|10642.77|0
1392076800000|2014-02-11 00:00:00|10728.68|10728.68|10908.33|10908.33|10909.75|10909.75|10715.47|10715.47|0
1392163200000|2014-02-12 00:00:00|10926.2|10926.2|10937.02|10937.02|10984.16|10984.16|10916.66|10916.66|0
1392249600000|2014-02-13 00:00:00|10923.97|10923.97|10944.82|10944.82|10954.57|10954.57|10857.84|10857.84|0
1392336000000|2014-02-14 00:00:00|10970.76|10970.76|10999.54|10999.54|11030.29|11030.29|10969.35|10969.35|0
1392595200000|2014-02-17 00:00:00|11043.11|11043.11|10998.26|10998.26|11043.11|11043.11|10995.27|10995.27|0
1392681600000|2014-02-18 00:00:00|10973.67|10973.67|10980.98|10980.98|11016.89|11016.89|10934.1|10934.1|0
1392768000000|2014-02-19 00:00:00|10933.07|10933.07|11015.15|11015.15|11027.28|11027.28|10933.07|10933.07|0
1392854400000|2014-02-20 00:00:00|10905.13|10905.13|10971.33|10971.33|10989.49|10989.49|10902.06|10902.06|0
1392940800000|2014-02-21 00:00:00|11012.11|11012.11|10956.42|10956.42|11020.13|11020.13|10938.99|10938.99|0
1393200000000|2014-02-24 00:00:00|10944.23|10944.23|10974.24|10974.24|10983.22|10983.22|10886.36|10886.36|0
1393286400000|2014-02-25 00:00:00|10974.24|10974.24|10995.59|10995.59|10996.22|10996.22|10891.72|10891.72|0
1393372800000|2014-02-26 00:00:00|10995.59|10995.59|10907.56|10907.56|10995.59|10995.59|10842.31|10842.31|0
1393459200000|2014-02-27 00:00:00|10907.56|10907.56|10964.21|10964.21|10964.21|10964.21|10819.64|10819.64|0
1393545600000|2014-02-28 00:00:00|10964.21|10964.21|10973.11|10973.11|11002.24|11002.24|10941.3|10941.3|0
1393804800000|2014-03-03 00:00:00|10973.11|10973.11|10764.9|10764.9|10973.11|10973.11|10698.83|10698.83|0
1393891200000|2014-03-04 00:00:00|10764.9|10764.9|10976.67|10976.67|11004.16|11004.16|10764.9|10764.9|0
1393977600000|2014-03-05 00:00:00|10976.67|10976.67|10926.63|10926.63|11024.69|11024.69|10923.22|10923.22|0
1394064000000|2014-03-06 00:00:00|10926.63|10926.63|10960.57|10960.57|11027.39|11027.39|10926.63|10926.63|0
1394150400000|2014-03-07 00:00:00|10960.57|10960.57|10864.69|10864.69|10990.94|10990.94|10850.82|10850.82|0
1394409600000|2014-03-10 00:00:00|10870.63|10870.63|10745.77|10745.77|10893.47|10893.47|10737.02|10737.02|0
1394496000000|2014-03-11 00:00:00|10745.77|10745.77|10639.07|10639.07|10775.91|10775.91|10627.12|10627.12|0
1394582400000|2014-03-12 00:00:00|10639.07|10639.07|10476.58|10476.58|10639.07|10639.07|10476.27|10476.27|0
1394668800000|2014-03-13 00:00:00|10476.58|10476.58|10383.57|10383.57|10503.61|10503.61|10383.57|10383.57|0
1394755200000|2014-03-14 00:00:00|10383.57|10383.57|10424.39|10424.39|10456.96|10456.96|10314.66|10314.66|0
1395014400000|2014-03-17 00:00:00|10447.21|10447.21|10585.72|10585.72|10590.97|10590.97|10430.23|10430.23|0
1395100800000|2014-03-18 00:00:00|10560.58|10560.58|10644.79|10644.79|10684.93|10684.93|10531.13|10531.13|0
1395187200000|2014-03-19 00:00:00|10683.72|10683.72|10790.19|10790.19|10800.28|10800.28|10666.12|10666.12|0
1395273600000|2014-03-20 00:00:00|10727.75|10727.75|10743.25|10743.25|10744.13|10744.13|10680.79|10680.79|0
1395360000000|2014-03-21 00:00:00|10783.82|10783.82|10789.48|10789.48|10799.84|10799.84|10746.32|10746.32|0
1395619200000|2014-03-24 00:00:00|10785.12|10785.12|10694.2|10694.2|10785.12|10785.12|10681.8|10681.8|0
1395705600000|2014-03-25 00:00:00|10758.13|10758.13|10841.71|10841.71|10854.83|10854.83|10758.13|10758.13|0
1395792000000|2014-03-26 00:00:00|10930.38|10930.38|10988.4|10988.4|11017.75|11017.75|10918.96|10918.96|0
1395878400000|2014-03-27 00:00:00|10980.5|10980.5|10940.86|10940.86|11011.76|11011.76|10916.31|10916.31|0
1395964800000|2014-03-28 00:00:00|11005.34|11005.34|11022.49|11022.49|11068.82|11068.82|11000.09|11000.09|0
1396220400000|2014-03-30 23:00:00|11102.37|11102.37|11085.12|11085.12|11160.77|11160.77|11023.37|11023.37|0
1396306800000|2014-03-31 23:00:00|11093.26|11093.26|11125.26|11125.26|11147.24|11147.24|11085.34|11085.34|0
1396393200000|2014-04-01 23:00:00|11127.12|11127.12|11128.06|11128.06|11188.42|11188.42|11111.59|11111.59|0
1396479600000|2014-04-02 23:00:00|11090.79|11090.79|11064.79|11064.79|11123.53|11123.53|11050.9|11050.9|0
1396566000000|2014-04-03 23:00:00|11083.75|11083.75|11045.2|11045.2|11105.88|11105.88|11037.7|11037.7|0
1396825200000|2014-04-06 23:00:00|10929.42|10929.42|10956.28|10956.28|11000.63|11000.63|10917.12|10917.12|0
1396911600000|2014-04-07 23:00:00|10949.25|10949.25|10839.43|10839.43|10952.97|10952.97|10743.36|10743.36|0
1396998000000|2014-04-08 23:00:00|10839.98|10839.98|10962.97|10962.97|11026.85|11026.85|10832.6|10832.6|0
1397084400000|2014-04-09 23:00:00|11008.21|11008.21|11002.66|11002.66|11163.15|11163.15|10977.69|10977.69|0
1397170800000|2014-04-10 23:00:00|10899.49|10899.49|10875.56|10875.56|10906.63|10906.63|10816.26|10816.26|0
1397430000000|2014-04-13 23:00:00|10815.16|10815.16|10773.54|10773.54|10847.88|10847.88|10688.67|10688.67|0
1397516400000|2014-04-14 23:00:00|10743.37|10743.37|10651.18|10651.18|10794.55|10794.55|10633.26|10633.26|0
1397602800000|2014-04-15 23:00:00|10775.86|10775.86|10784.02|10784.02|10796.39|10796.39|10717.87|10717.87|0
1397689200000|2014-04-16 23:00:00|10783.37|10783.37|10941.45|10941.45|10945.46|10945.46|10761.42|10761.42|0
1398124800000|2014-04-22 00:00:00|10976.04|10976.04|11042.95|11042.95|11075.76|11075.76|10954.77|10954.77|0
1398211200000|2014-04-23 00:00:00|11094.11|11094.11|11048.89|11048.89|11106.21|11106.21|10979.05|10979.05|0
1398297600000|2014-04-24 00:00:00|11082.54|11082.54|10989.88|10989.88|11115.92|11115.92|10940.32|10940.32|0
1398384000000|2014-04-25 00:00:00|11028.35|11028.35|11028.36|11028.36|11067.9|11067.9|10979.47|10979.47|0
1398643200000|2014-04-28 00:00:00|11071.67|11071.67|10976.42|10976.42|11082.99|11082.99|10965.06|10965.06|0
1398729600000|2014-04-29 00:00:00|11003.42|11003.42|10970.37|10970.37|11035.73|11035.73|10940.27|10940.27|0
1398816000000|2014-04-30 00:00:00|10954.16|10954.16|10999.89|10999.89|10999.89|10999.89|10915.63|10915.63|0
1398902400000|2014-05-01 00:00:00|11033.97|11033.97|11135|11135|11148.83|11148.83|11010.53|11010.53|0
1398988800000|2014-05-02 00:00:00|11097.33|11097.33|11029.84|11029.84|11157.33|11157.33|11025.9|11025.9|0
1399334400000|2014-05-06 00:00:00|11087.22|11087.22|10965.96|10965.96|11087.22|11087.22|10907.16|10907.16|0
1399420800000|2014-05-07 00:00:00|10917.21|10917.21|10937.19|10937.19|10966.15|10966.15|10912.52|10912.52|0
1399507200000|2014-05-08 00:00:00|10991.46|10991.46|10972.68|10972.68|11021.25|11021.25|10941.59|10941.59|0
1399593600000|2014-05-09 00:00:00|10961.27|10961.27|10964.72|10964.72|10986.88|10986.88|10936.34|10936.34|0
1399852800000|2014-05-12 00:00:00|10968.5|10968.5|11040.09|11040.09|11044.26|11044.26|10964.1|10964.1|0
1399939200000|2014-05-13 00:00:00|11121.62|11121.62|11076.95|11076.95|11143.02|11143.02|11061.12|11061.12|0
1400025600000|2014-05-14 00:00:00|11067.65|11067.65|11033.75|11033.75|11068.68|11068.68|11007.82|11007.82|0
1400112000000|2014-05-15 00:00:00|10991.9|10991.9|10874.23|10874.23|11052.14|11052.14|10830.52|10830.52|0
1400198400000|2014-05-16 00:00:00|10889.49|10889.49|10655.6|10655.6|10892.26|10892.26|10650.45|10650.45|0
1400454000000|2014-05-18 23:00:00|10705.23|10705.23|10815.37|10815.37|10846.16|10846.16|10705.23|10705.23|0
1400540400000|2014-05-19 23:00:00|10907.53|10907.53|10893.16|10893.16|10926.12|10926.12|10863.4|10863.4|0
1400626800000|2014-05-20 23:00:00|10882.85|10882.85|10948.34|10948.34|10959.46|10959.46|10860.62|10860.62|0
1400713200000|2014-05-21 23:00:00|10932.67|10932.67|10959.37|10959.37|10981.96|10981.96|10924.54|10924.54|0
1400799600000|2014-05-22 23:00:00|10950.38|10950.38|10985.36|10985.36|11007.77|11007.77|10930.13|10930.13|0
1401145200000|2014-05-26 23:00:00|10964.77|10964.77|11089.72|11089.72|11133.51|11133.51|10964.77|10964.77|0
1401231600000|2014-05-27 23:00:00|11050.44|11050.44|11156.79|11156.79|11180.35|11180.35|11035.79|11035.79|0
1401318000000|2014-05-28 23:00:00|11105.79|11105.79|11010.91|11010.91|11105.79|11105.79|10985.41|10985.41|0
1401404400000|2014-05-29 23:00:00|11023.71|11023.71|10946.59|10946.59|11043.32|11043.32|10937.55|10937.55|0
1401663600000|2014-06-01 23:00:00|10997.84|10997.84|10992.19|10992.19|11060.81|11060.81|10955.17|10955.17|0
1401750000000|2014-06-02 23:00:00|10963.03|10963.03|10897.48|10897.48|10965.09|10965.09|10885.46|10885.46|0
1401836400000|2014-06-03 23:00:00|10890.37|10890.37|10938.18|10938.18|10959.21|10959.21|10887.28|10887.28|0
1401922800000|2014-06-04 23:00:00|10794.97|10794.97|10843.58|10843.58|10931.41|10931.41|10787.39|10787.39|0
1402009200000|2014-06-05 23:00:00|10886.52|10886.52|10939.95|10939.95|10963.24|10963.24|10857.84|10857.84|0
1402268400000|2014-06-08 23:00:00|11006.4|11006.4|11001.49|11001.49|11054.49|11054.49|10962.28|10962.28|0
1402354800000|2014-06-09 23:00:00|11004.81|11004.81|10930.89|10930.89|11013.72|11013.72|10913|10913|0
1402441200000|2014-06-10 23:00:00|10850.11|10850.11|10807.34|10807.34|10851.17|10851.17|10716.63|10716.63|0
1402527600000|2014-06-11 23:00:00|10791.59|10791.59|10808.32|10808.32|10909.07|10909.07|10770.67|10770.67|0
1402614000000|2014-06-12 23:00:00|10748.51|10748.51|10561.56|10561.56|10748.51|10748.51|10532.73|10532.73|0
1402873200000|2014-06-15 23:00:00|10572.71|10572.71|10582.5|10582.5|10610.92|10610.92|10506.45|10506.45|0
1402959600000|2014-06-16 23:00:00|10624.3|10624.3|10519.69|10519.69|10633.6|10633.6|10498.46|10498.46|0
1403046000000|2014-06-17 23:00:00|10546.81|10546.81|10543.6|10543.6|10604.03|10604.03|10518.1|10518.1|0
1403132400000|2014-06-18 23:00:00|10605.04|10605.04|10553.8|10553.8|10649.24|10649.24|10552.75|10552.75|0
1403218800000|2014-06-19 23:00:00|10558.13|10558.13|10520.89|10520.89|10622.24|10622.24|10520.89|10520.89|0
1403478000000|2014-06-22 23:00:00|10496.43|10496.43|10329.99|10329.99|10496.76|10496.76|10329.45|10329.45|0
1403564400000|2014-06-23 23:00:00|10126.53|10126.53|10005.79|10005.79|10149.57|10149.57|9931.45|9931.45|0
1403650800000|2014-06-24 23:00:00|9951.67|9951.67|9865.2|9865.2|10032.49|10032.49|9854.58|9854.58|0
1403737200000|2014-06-25 23:00:00|9923.62|9923.62|10061.14|10061.14|10085.28|10085.28|9913.81|9913.81|0
1403823600000|2014-06-26 23:00:00|10061.41|10061.41|10108.5|10108.5|10108.5|10108.5|10018.92|10018.92|0
1404082800000|2014-06-29 23:00:00|10125.68|10125.68|10203.76|10203.76|10215.79|10215.79|10096.98|10096.98|0
1404169200000|2014-06-30 23:00:00|10252.97|10252.97|10278.87|10278.87|10287.06|10287.06|10188.49|10188.49|0
1404255600000|2014-07-01 23:00:00|10335.62|10335.62|10312.36|10312.36|10338.46|10338.46|10287.16|10287.16|0
1404342000000|2014-07-02 23:00:00|10331.95|10331.95|10375.36|10375.36|10424.05|10424.05|10327.82|10327.82|0
1404428400000|2014-07-03 23:00:00|10378.89|10378.89|10349.03|10349.03|10420.03|10420.03|10342.74|10342.74|0
1404687600000|2014-07-06 23:00:00|10341.03|10341.03|10303.98|10303.98|10392.91|10392.91|10277.19|10277.19|0
1404774000000|2014-07-07 23:00:00|10311.42|10311.42|10094.94|10094.94|10311.42|10311.42|10091.6|10091.6|0
1404860400000|2014-07-08 23:00:00|10106.78|10106.78|10061.29|10061.29|10107.28|10107.28|10018.79|10018.79|0
1404946800000|2014-07-09 23:00:00|10059.4|10059.4|9822.4|9822.4|10063.53|10063.53|9785.45|9785.45|0
1405033200000|2014-07-10 23:00:00|9878.5|9878.5|9797.91|9797.91|9902.08|9902.08|9774.48|9774.48|0
1405292400000|2014-07-13 23:00:00|9830.29|9830.29|10026.69|10026.69|10040.22|10040.22|9826.66|9826.66|0
1405378800000|2014-07-14 23:00:00|10019.58|10019.58|10009.36|10009.36|10104.38|10104.38|9998.41|9998.41|0
1405465200000|2014-07-15 23:00:00|10028.33|10028.33|10106.14|10106.14|10119.59|10119.59|10013.95|10013.95|0
1405551600000|2014-07-16 23:00:00|10058.59|10058.59|10017.81|10017.81|10108.57|10108.57|10013.63|10013.63|0
1405638000000|2014-07-17 23:00:00|9921.07|9921.07|9957.77|9957.77|9980.5|9980.5|9914.58|9914.58|0
1405897200000|2014-07-20 23:00:00|9953.91|9953.91|9907.78|9907.78|9953.91|9953.91|9892.91|9892.91|0
1405983600000|2014-07-21 23:00:00|9957.05|9957.05|9955.88|9955.88|9977.5|9977.5|9880.08|9880.08|0
1406070000000|2014-07-22 23:00:00|9909.68|9909.68|9878.47|9878.47|9933.38|9933.38|9836.46|9836.46|0
1406156400000|2014-07-23 23:00:00|9879.67|9879.67|9968.05|9968.05|9972.92|9972.92|9871.11|9871.11|0
1406242800000|2014-07-24 23:00:00|9947.96|9947.96|9984.77|9984.77|10020.78|10020.78|9945.05|9945.05|0
1406502000000|2014-07-27 23:00:00|10005.78|10005.78|9893.45|9893.45|10006.14|10006.14|9850.01|9850.01|0
1406588400000|2014-07-28 23:00:00|9941.31|9941.31|9949.01|9949.01|10023.54|10023.54|9890.32|9890.32|0
1406674800000|2014-07-29 23:00:00|9959.66|9959.66|9902|9902|9975.4|9975.4|9890.87|9890.87|0
1406761200000|2014-07-30 23:00:00|9896.65|9896.65|9740.93|9740.93|9896.65|9896.65|9690.6|9690.6|0
1406847600000|2014-07-31 23:00:00|9689.35|9689.35|9608.73|9608.73|9697.72|9697.72|9521.97|9521.97|0
1407106800000|2014-08-03 23:00:00|9645.32|9645.32|9625.86|9625.86|9672.42|9672.42|9584.09|9584.09|0
1407193200000|2014-08-04 23:00:00|9673.73|9673.73|9635.34|9635.34|9724|9724|9633.36|9633.36|0
1407279600000|2014-08-05 23:00:00|9586.2|9586.2|9654.44|9654.44|9674.82|9674.82|9536.35|9536.35|0
1407366000000|2014-08-06 23:00:00|9689.34|9689.34|9775.61|9775.61|9825.19|9825.19|9651.62|9651.62|0
1407452400000|2014-08-07 23:00:00|9704.75|9704.75|9776.03|9776.03|9777.98|9777.98|9667.48|9667.48|0
1407711600000|2014-08-10 23:00:00|9890.66|9890.66|10056.9|10056.9|10068.2|10068.2|9890.66|9890.66|0
1407798000000|2014-08-11 23:00:00|10019.13|10019.13|9956.12|9956.12|10044.14|10044.14|9921.3|9921.3|0
1407884400000|2014-08-12 23:00:00|9952.76|9952.76|10076.3|10076.3|10078.14|10078.14|9928.27|9928.27|0
1407970800000|2014-08-13 23:00:00|10113.99|10113.99|10253.01|10253.01|10261.66|10261.66|10096.18|10096.18|0
1408057200000|2014-08-14 23:00:00|10350.92|10350.92|10243.56|10243.56|10383.05|10383.05|10238.05|10238.05|0
1408316400000|2014-08-17 23:00:00|10365.53|10365.53|10291.99|10291.99|10380.44|10380.44|10266.43|10266.43|0
1408402800000|2014-08-18 23:00:00|10340.03|10340.03|10308.4|10308.4|10364.77|10364.77|10303.18|10303.18|0
1408489200000|2014-08-19 23:00:00|10282.85|10282.85|10327.3|10327.3|10358.17|10358.17|10271.54|10271.54|0
1408575600000|2014-08-20 23:00:00|10305.72|10305.72|10326.7|10326.7|10348.37|10348.37|10290.19|10290.19|0
1408662000000|2014-08-21 23:00:00|10334.85|10334.85|10393.64|10393.64|10399.99|10399.99|10310.05|10310.05|0
1409007600000|2014-08-25 23:00:00|10457.92|10457.92|10501.17|10501.17|10506.88|10506.88|10394.84|10394.84|0
1409094000000|2014-08-26 23:00:00|10467.02|10467.02|10487.49|10487.49|10509.86|10509.86|10449.51|10449.51|0
1409180400000|2014-08-27 23:00:00|10465.47|10465.47|10385.09|10385.09|10478.96|10478.96|10369.52|10369.52|0
1409266800000|2014-08-28 23:00:00|10413.41|10413.41|10287.44|10287.44|10428.91|10428.91|10249.65|10249.65|0
1409526000000|2014-08-31 23:00:00|10349.02|10349.02|10394.47|10394.47|10413.15|10413.15|10344.9|10344.9|0
1409612400000|2014-09-01 23:00:00|10451.65|10451.65|10378.05|10378.05|10462|10462|10352.77|10352.77|0
1409698800000|2014-09-02 23:00:00|10418.3|10418.3|10446.44|10446.44|10497.63|10497.63|10405.78|10405.78|0
1409785200000|2014-09-03 23:00:00|10422.91|10422.91|10447.43|10447.43|10474.56|10474.56|10375.46|10375.46|0
1409871600000|2014-09-04 23:00:00|10458.31|10458.31|10406.34|10406.34|10460.36|10460.36|10375.69|10375.69|0
1410130800000|2014-09-07 23:00:00|10432.28|10432.28|10376.09|10376.09|10435.95|10435.95|10238.32|10238.32|0
1410217200000|2014-09-08 23:00:00|10377.23|10377.23|10346.96|10346.96|10378.26|10378.26|10283.89|10283.89|0
1410303600000|2014-09-09 23:00:00|10327.92|10327.92|10289.53|10289.53|10354.34|10354.34|10257.22|10257.22|0
1410390000000|2014-09-10 23:00:00|10385.65|10385.65|10236.33|10236.33|10396.66|10396.66|10184.92|10184.92|0
1410476400000|2014-09-11 23:00:00|10256.19|10256.19|10298.54|10298.54|10326.64|10326.64|10256.19|10256.19|0
1410735600000|2014-09-14 23:00:00|10236.68|10236.68|10236.68|10236.68|10283.75|10283.75|10218.15|10218.15|0
1410822000000|2014-09-15 23:00:00|10145.98|10145.98|10136.58|10136.58|10157.47|10157.47|10072.94|10072.94|0
1410908400000|2014-09-16 23:00:00|10264.55|10264.55|10159.12|10159.12|10264.55|10264.55|10155.98|10155.98|0
1410994800000|2014-09-17 23:00:00|10201.01|10201.01|10209.76|10209.76|10232.83|10232.83|10130.46|10130.46|0
1411081200000|2014-09-18 23:00:00|10292.54|10292.54|10137.12|10137.12|10299.88|10299.88|10134.66|10134.66|0
1411340400000|2014-09-21 23:00:00|10064.76|10064.76|10154.95|10154.95|10184.4|10184.4|10054.48|10054.48|0
1411426800000|2014-09-22 23:00:00|10130.55|10130.55|9931.42|9931.42|10139.12|10139.12|9929.25|9929.25|0
1411513200000|2014-09-23 23:00:00|9944.49|9944.49|9880.27|9880.27|9950.76|9950.76|9845|9845|0
1411599600000|2014-09-24 23:00:00|9893.02|9893.02|9652.19|9652.19|9915.05|9915.05|9640.77|9640.77|0
1411686000000|2014-09-25 23:00:00|9574.22|9574.22|9602.26|9602.26|9634.57|9634.57|9521.69|9521.69|0
1411945200000|2014-09-28 23:00:00|9636.91|9636.91|9601.46|9601.46|9638.48|9638.48|9563.51|9563.51|0
1412031600000|2014-09-29 23:00:00|9610.16|9610.16|9589.35|9589.35|9623.09|9623.09|9523.52|9523.52|0
1412118000000|2014-09-30 23:00:00|9567.42|9567.42|9344.29|9344.29|9567.42|9567.42|9295.19|9295.19|0
1412204400000|2014-10-01 23:00:00|9342.44|9342.44|9393.77|9393.77|9487.57|9487.57|9286.24|9286.24|0
1412290800000|2014-10-02 23:00:00|9439.65|9439.65|9558.73|9558.73|9562.52|9562.52|9420.59|9420.59|0
1412550000000|2014-10-05 23:00:00|9599.38|9599.38|9692.2|9692.2|9751.74|9751.74|9595.89|9595.89|0
1412636400000|2014-10-06 23:00:00|9667.12|9667.12|9528.07|9528.07|9703.95|9703.95|9519.81|9519.81|0
1412722800000|2014-10-07 23:00:00|9390.92|9390.92|9315.03|9315.03|9415.24|9415.24|9278.04|9278.04|0
1412809200000|2014-10-08 23:00:00|9403.84|9403.84|9231.1|9231.1|9408.3|9408.3|9223.68|9223.68|0
1412895600000|2014-10-09 23:00:00|9153.59|9153.59|9146.74|9146.74|9236.9|9236.9|9052.39|9052.39|0
1413154800000|2014-10-12 23:00:00|9080.86|9080.86|9106.77|9106.77|9143.59|9143.59|9001.36|9001.36|0
1413241200000|2014-10-13 23:00:00|9101.63|9101.63|9371.49|9371.49|9371.63|9371.63|9060.42|9060.42|0
1413327600000|2014-10-14 23:00:00|9395.42|9395.42|9145.29|9145.29|9409.8|9409.8|9100.7|9100.7|0
1413414000000|2014-10-15 23:00:00|9252.1|9252.1|9280.06|9280.06|9284.02|9284.02|9025.3|9025.3|0
1413500400000|2014-10-16 23:00:00|9307.68|9307.68|9395.17|9395.17|9428.34|9428.34|9254.6|9254.6|0
1413759600000|2014-10-19 23:00:00|9399.75|9399.75|9331.11|9331.11|9421.32|9421.32|9274.68|9274.68|0
1413846000000|2014-10-20 23:00:00|9317.87|9317.87|9485.34|9485.34|9489.84|9489.84|9300.12|9300.12|0
1413932400000|2014-10-21 23:00:00|9588.96|9588.96|9682.21|9682.21|9737.63|9737.63|9586|9586|0
1414018800000|2014-10-22 23:00:00|9541.34|9541.34|9694.21|9694.21|9702.06|9702.06|9518.6|9518.6|0
1414105200000|2014-10-23 23:00:00|9632.33|9632.33|9636.76|9636.76|9730.78|9730.78|9597.76|9597.76|0
1414368000000|2014-10-27 00:00:00|9672.63|9672.63|9624.07|9624.07|9715.36|9715.36|9590.86|9590.86|0
1414454400000|2014-10-28 00:00:00|9580.8|9580.8|9591.27|9591.27|9617.26|9617.26|9540|9540|0
1414540800000|2014-10-29 00:00:00|9630.43|9630.43|9654.58|9654.58|9693.05|9693.05|9616.44|9616.44|0
1414627200000|2014-10-30 00:00:00|9710.42|9710.42|9756.35|9756.35|9780.23|9780.23|9679.86|9679.86|0
1414713600000|2014-10-31 00:00:00|9868.92|9868.92|9960.49|9960.49|10021.94|10021.94|9868.92|9868.92|0
1414972800000|2014-11-03 00:00:00|9987.8|9987.8|9963.39|9963.39|10025.2|10025.2|9927.59|9927.59|0
1415059200000|2014-11-04 00:00:00|9953.35|9953.35|9966.75|9966.75|10002.33|10002.33|9937.34|9937.34|0
1415145600000|2014-11-05 00:00:00|10018.76|10018.76|9979.79|9979.79|10056.49|10056.49|9951.58|9951.58|0
1415232000000|2014-11-06 00:00:00|9990.1|9990.1|10007.16|10007.16|10023.75|10023.75|9957.06|9957.06|0
1415318400000|2014-11-07 00:00:00|10123.51|10123.51|10126.68|10126.68|10174.08|10174.08|10083.76|10083.76|0
1415577600000|2014-11-10 00:00:00|10135.74|10135.74|10216.26|10216.26|10222.04|10222.04|10121.71|10121.71|0
1415664000000|2014-11-11 00:00:00|10237.73|10237.73|10305.14|10305.14|10311.6|10311.6|10234.69|10234.69|0
1415750400000|2014-11-12 00:00:00|10332.97|10332.97|10297.3|10297.3|10341.99|10341.99|10258.48|10258.48|0
1415836800000|2014-11-13 00:00:00|10368.54|10368.54|10436.61|10436.61|10439.84|10439.84|10368.19|10368.19|0
1415923200000|2014-11-14 00:00:00|10427.98|10427.98|10431.46|10431.46|10459.3|10459.3|10398.98|10398.98|0
1416182400000|2014-11-17 00:00:00|10395.57|10395.57|10409.81|10409.81|10425.43|10425.43|10380.19|10380.19|0
1416268800000|2014-11-18 00:00:00|10467.25|10467.25|10503.23|10503.23|10550.47|10550.47|10455.1|10455.1|0
1416355200000|2014-11-19 00:00:00|10534.75|10534.75|10488.63|10488.63|10543.45|10543.45|10440.46|10440.46|0
1416441600000|2014-11-20 00:00:00|10690.52|10690.52|10775.4|10775.4|10780.11|10780.11|10589.87|10589.87|0
1416528000000|2014-11-21 00:00:00|10787.87|10787.87|10854.16|10854.16|10931.03|10931.03|10775.88|10775.88|0
1416787200000|2014-11-24 00:00:00|10859.82|10859.82|10741.36|10741.36|10866.51|10866.51|10718.44|10718.44|0
1416873600000|2014-11-25 00:00:00|10726.53|10726.53|10798.8|10798.8|10821.11|10821.11|10726.53|10726.53|0
1416960000000|2014-11-26 00:00:00|10889.11|10889.11|10874.86|10874.86|10951.34|10951.34|10845.82|10845.82|0
1417046400000|2014-11-27 00:00:00|10855.01|10855.01|10871.64|10871.64|10916.57|10916.57|10841.21|10841.21|0
1417132800000|2014-11-28 00:00:00|10857.58|10857.58|10792.81|10792.81|10860.48|10860.48|10742.53|10742.53|0
1417392000000|2014-12-01 00:00:00|10853.91|10853.91|10882.69|10882.69|10941.86|10941.86|10786.28|10786.28|0
1417478400000|2014-12-02 00:00:00|10898.78|10898.78|10849.58|10849.58|10950.5|10950.5|10838.45|10838.45|0
1417564800000|2014-12-03 00:00:00|10909.38|10909.38|10841.87|10841.87|10927.47|10927.47|10800.56|10800.56|0
1417651200000|2014-12-04 00:00:00|10906.28|10906.28|10941.94|10941.94|11006.67|11006.67|10894.33|10894.33|0
1417737600000|2014-12-05 00:00:00|10976.15|10976.15|11139.08|11139.08|11141.14|11141.14|10973.03|10973.03|0
1417996800000|2014-12-08 00:00:00|11101.16|11101.16|11043.23|11043.23|11135.31|11135.31|10984.91|10984.91|0
1418083200000|2014-12-09 00:00:00|10966.26|10966.26|11032.62|11032.62|11111.03|11111.03|10959.63|10959.63|0
1418169600000|2014-12-10 00:00:00|11072.44|11072.44|11005.85|11005.85|11100.03|11100.03|10974.91|10974.91|0
1418256000000|2014-12-11 00:00:00|11006.74|11006.74|10973.42|10973.42|11031.31|11031.31|10929.54|10929.54|0
1418342400000|2014-12-12 00:00:00|10872.54|10872.54|10757.73|10757.73|10898.9|10898.9|10757.73|10757.73|0
1418601600000|2014-12-15 00:00:00|10700.24|10700.24|10720.22|10720.22|10900|10900|10678.58|10678.58|0
1418688000000|2014-12-16 00:00:00|10742.22|10742.22|10969.04|10969.04|10975.78|10975.78|10648.05|10648.05|0
1418774400000|2014-12-17 00:00:00|10878.58|10878.58|10924.99|10924.99|10946.86|10946.86|10831.54|10831.54|0
1418860800000|2014-12-18 00:00:00|11043.38|11043.38|11245.71|11245.71|11251.48|11251.48|10983.07|10983.07|0
1418947200000|2014-12-19 00:00:00|11286.84|11286.84|11182.71|11182.71|11310.53|11310.53|11058.73|11058.73|0
1419206400000|2014-12-22 00:00:00|11289.51|11289.51|11260.38|11260.38|11339.56|11339.56|11198.04|11198.04|0
1419292800000|2014-12-23 00:00:00|11283.59|11283.59|11290.27|11290.27|11331.41|11331.41|11240.19|11240.19|0
1419379200000|2014-12-24 00:00:00|11370.65|11370.65|11273.93|11273.93|11371.33|11371.33|11269.25|11269.25|0
1419811200000|2014-12-29 00:00:00|11266.4|11266.4|11295.94|11295.94|11326.37|11326.37|11233.8|11233.8|0
1419897600000|2014-12-30 00:00:00|11239.88|11239.88|11190.09|11190.09|11262.72|11262.72|11122.96|11122.96|0
1419984000000|2014-12-31 00:00:00|11174.76|11174.76|11347.04|11347.04|11352.63|11352.63|11174.76|11174.76|0
1420156800000|2015-01-02 00:00:00|11333.06|11333.06|11222.88|11222.88|11340.28|11340.28|11158.77|11158.77|0
1420416000000|2015-01-05 00:00:00|11273.74|11273.74|11180.14|11180.14|11348.53|11348.53|11155.48|11155.48|0
1420502400000|2015-01-06 00:00:00|11142.35|11142.35|11163.97|11163.97|11255.39|11255.39|11113.44|11113.44|0
1420588800000|2015-01-07 00:00:00|11149.89|11149.89|11192.2|11192.2|11287.52|11287.52|11135.88|11135.88|0
1420675200000|2015-01-08 00:00:00|11342.84|11342.84|11478.13|11478.13|11491.6|11491.6|11330.81|11330.81|0
1420761600000|2015-01-09 00:00:00|11474.89|11474.89|11542.57|11542.57|11637.15|11637.15|11474.89|11474.89|0
1421020800000|2015-01-12 00:00:00|11639.39|11639.39|11557.5|11557.5|11667.92|11667.92|11493.28|11493.28|0
1421107200000|2015-01-13 00:00:00|11577.51|11577.51|11606.64|11606.64|11676.93|11676.93|11560.65|11560.65|0
1421193600000|2015-01-14 00:00:00|11456.15|11456.15|11469.55|11469.55|11510|11510|11375.76|11375.76|0
1421280000000|2015-01-15 00:00:00|11563.16|11563.16|11576.66|11576.66|11608.11|11608.11|11386.21|11386.21|0
1421366400000|2015-01-16 00:00:00|11550.29|11550.29|11588.96|11588.96|11618.01|11618.01|11458.31|11458.31|0
1421625600000|2015-01-19 00:00:00|11616.76|11616.76|11739.49|11739.49|11793.01|11793.01|11587.94|11587.94|0
1421712000000|2015-01-20 00:00:00|11833.61|11833.61|11728.8|11728.8|11842.77|11842.77|11701.74|11701.74|0
1421798400000|2015-01-21 00:00:00|11704.46|11704.46|11812.68|11812.68|11843.14|11843.14|11693.81|11693.81|0
1421884800000|2015-01-22 00:00:00|11863.34|11863.34|11922.08|11922.08|11948.38|11948.38|11795.87|11795.87|0
1421971200000|2015-01-23 00:00:00|11890.42|11890.42|11870.91|11870.91|11928.83|11928.83|11811.76|11811.76|0
1422230400000|2015-01-26 00:00:00|11837.46|11837.46|11936.18|11936.18|11937.89|11937.89|11764.55|11764.55|0
1422316800000|2015-01-27 00:00:00|12037.06|12037.06|11712.67|11712.67|12075.79|12075.79|11707.19|11707.19|0
1422403200000|2015-01-28 00:00:00|11535.83|11535.83|11496.74|11496.74|11567.15|11567.15|11202.37|11202.37|0
1422489600000|2015-01-29 00:00:00|11489.29|11489.29|11322.77|11322.77|11505.69|11505.69|11259.76|11259.76|0
1422576000000|2015-01-30 00:00:00|11381.19|11381.19|11221.9|11221.9|11382.93|11382.93|11191.71|11191.71|0
1422835200000|2015-02-02 00:00:00|11243.28|11243.28|11277.64|11277.64|11325.67|11325.67|11177.25|11177.25|0
1422921600000|2015-02-03 00:00:00|11282.99|11282.99|11202.02|11202.02|11289.67|11289.67|11159.71|11159.71|0
1423008000000|2015-02-04 00:00:00|11164.62|11164.62|11162.01|11162.01|11193.19|11193.19|11090.15|11090.15|0
1423094400000|2015-02-05 00:00:00|11188.79|11188.79|11217.36|11217.36|11255.16|11255.16|11145.45|11145.45|0
1423180800000|2015-02-06 00:00:00|11263.54|11263.54|11343.91|11343.91|11358.77|11358.77|11234.18|11234.18|0
1423440000000|2015-02-09 00:00:00|11274.47|11274.47|11308.22|11308.22|11314.78|11314.78|11181.26|11181.26|0
1423526400000|2015-02-10 00:00:00|11336.32|11336.32|11382.85|11382.85|11404.19|11404.19|11305.97|11305.97|0
1423612800000|2015-02-11 00:00:00|11384.91|11384.91|11432.64|11432.64|11481.15|11481.15|11335.87|11335.87|0
1423699200000|2015-02-12 00:00:00|11484.2|11484.2|11602.03|11602.03|11639.31|11639.31|11435.92|11435.92|0
1423785600000|2015-02-13 00:00:00|11581.81|11581.81|11566.76|11566.76|11666.34|11666.34|11556.23|11556.23|0
1424044800000|2015-02-16 00:00:00|11538.59|11538.59|11573.11|11573.11|11600.42|11600.42|11511.67|11511.67|0
1424131200000|2015-02-17 00:00:00|11571.42|11571.42|11619.03|11619.03|11691.27|11691.27|11513.23|11513.23|0
1424217600000|2015-02-18 00:00:00|11685.9|11685.9|11674.38|11674.38|11734.47|11734.47|11648.99|11648.99|0
1424304000000|2015-02-19 00:00:00|11651.25|11651.25|11682.89|11682.89|11698.49|11698.49|11593.67|11593.67|0
1424390400000|2015-02-20 00:00:00|11729.83|11729.83|11811.81|11811.81|11811.81|11811.81|11680.1|11680.1|0
1424649600000|2015-02-23 00:00:00|11816.89|11816.89|11802.3|11802.3|11821.28|11821.28|11715.88|11715.88|0
1424736000000|2015-02-24 00:00:00|11750.77|11750.77|11715.07|11715.07|11750.77|11750.77|11660.22|11660.22|0
1424822400000|2015-02-25 00:00:00|11718.51|11718.51|11607.79|11607.79|11748.25|11748.25|11583.41|11583.41|0
1424908800000|2015-02-26 00:00:00|11583.53|11583.53|11651.59|11651.59|11654.75|11654.75|11524.23|11524.23|0
1424995200000|2015-02-27 00:00:00|11652.58|11652.58|11568.46|11568.46|11654.82|11654.82|11532.72|11532.72|0
1425254400000|2015-03-02 00:00:00|11625.48|11625.48|11510.94|11510.94|11628.63|11628.63|11497.25|11497.25|0
1425340800000|2015-03-03 00:00:00|11536.78|11536.78|11413.19|11413.19|11536.78|11536.78|11396.29|11396.29|0
1425427200000|2015-03-04 00:00:00|11416.16|11416.16|11470.51|11470.51|11476.5|11476.5|11370.95|11370.95|0
1425513600000|2015-03-05 00:00:00|11473.04|11473.04|11581.97|11581.97|11582.57|11582.57|11433.73|11433.73|0
1425600000000|2015-03-06 00:00:00|11580.36|11580.36|11551.3|11551.3|11592.54|11592.54|11494.43|11494.43|0
1425859200000|2015-03-09 00:00:00|11498.37|11498.37|11488.23|11488.23|11529.59|11529.59|11449.92|11449.92|0
1425945600000|2015-03-10 00:00:00|11499.62|11499.62|11331.65|11331.65|11500.09|11500.09|11321.5|11321.5|0
1426032000000|2015-03-11 00:00:00|11289|11289|11248.54|11248.54|11306.92|11306.92|11214.72|11214.72|0
1426118400000|2015-03-12 00:00:00|11332.61|11332.61|11397.19|11397.19|11431.28|11431.28|11297.08|11297.08|0
1426204800000|2015-03-13 00:00:00|11402.36|11402.36|11362.97|11362.97|11465.02|11465.02|11355.22|11355.22|0
1426464000000|2015-03-16 00:00:00|11477.16|11477.16|11499.07|11499.07|11555.24|11555.24|11463.58|11463.58|0
1426550400000|2015-03-17 00:00:00|11517.37|11517.37|11438.4|11438.4|11532.19|11532.19|11396.39|11396.39|0
1426636800000|2015-03-18 00:00:00|11432.85|11432.85|11521.21|11521.21|11538.24|11538.24|11425.48|11425.48|0
1426723200000|2015-03-19 00:00:00|11636.59|11636.59|11612.92|11612.92|11656.71|11656.71|11580.36|11580.36|0
1426809600000|2015-03-20 00:00:00|11611.66|11611.66|11675.78|11675.78|11693.11|11693.11|11563.53|11563.53|0
1427068800000|2015-03-23 00:00:00|11639.96|11639.96|11679.95|11679.95|11692.63|11692.63|11553.33|11553.33|0
1427155200000|2015-03-24 00:00:00|11695.77|11695.77|11728.36|11728.36|11750.03|11750.03|11670.09|11670.09|0
1427241600000|2015-03-25 00:00:00|11706.7|11706.7|11796.69|11796.69|11827.42|11827.42|11701.27|11701.27|0
1427328000000|2015-03-26 00:00:00|11690.95|11690.95|11619.47|11619.47|11751.93|11751.93|11571.78|11571.78|0
1427414400000|2015-03-27 00:00:00|11667.3|11667.3|11561.61|11561.61|11667.3|11667.3|11541.18|11541.18|0
1427670000000|2015-03-29 23:00:00|11655.26|11655.26|11655.6|11655.6|11763.22|11763.22|11599.94|11599.94|0
1427756400000|2015-03-30 23:00:00|11697.05|11697.05|11617.75|11617.75|11712.31|11712.31|11570.99|11570.99|0
1427842800000|2015-03-31 23:00:00|11574.42|11574.42|11665.25|11665.25|11759.41|11759.41|11569.06|11569.06|0
1427929200000|2015-04-01 23:00:00|11676.13|11676.13|11736.22|11736.22|11769.47|11769.47|11657.11|11657.11|0
1428361200000|2015-04-06 23:00:00|11849.2|11849.2|11997.63|11997.63|12030.73|12030.73|11849.2|11849.2|0
1428447600000|2015-04-07 23:00:00|12023.93|12023.93|11975.2|11975.2|12075.48|12075.48|11960.87|11960.87|0
1428534000000|2015-04-08 23:00:00|12038.32|12038.32|12146.89|12146.89|12154.38|12154.38|12012.66|12012.66|0
1428620400000|2015-04-09 23:00:00|12208.86|12208.86|12287.81|12287.81|12289.48|12289.48|12199.94|12199.94|0
1428879600000|2015-04-12 23:00:00|12247.28|12247.28|12239.42|12239.42|12294.58|12294.58|12230.69|12230.69|0
1428966000000|2015-04-13 23:00:00|12266.93|12266.93|12208.35|12208.35|12299.51|12299.51|12199.94|12199.94|0
1429052400000|2015-04-14 23:00:00|12249.89|12249.89|12166.2|12166.2|12289.83|12289.83|12154.63|12154.63|0
1429138800000|2015-04-15 23:00:00|12117.75|12117.75|12042.14|12042.14|12157.3|12157.3|12018.93|12018.93|0
1429225200000|2015-04-16 23:00:00|12082.83|12082.83|12005.02|12005.02|12127.72|12127.72|11962.51|11962.51|0
1429484400000|2015-04-19 23:00:00|12106.64|12106.64|12091.85|12091.85|12152.22|12152.22|12054.52|12054.52|0
1429570800000|2015-04-20 23:00:00|12194.39|12194.39|12227.13|12227.13|12234.95|12234.95|12118.09|12118.09|0
1429657200000|2015-04-21 23:00:00|12335.9|12335.9|12203.46|12203.46|12362.39|12362.39|12167.2|12167.2|0
1429743600000|2015-04-22 23:00:00|12202.7|12202.7|12113.81|12113.81|12218.51|12218.51|12028.33|12028.33|0
1429830000000|2015-04-23 23:00:00|12141.16|12141.16|12128.13|12128.13|12172.41|12172.41|12088.18|12088.18|0
1430089200000|2015-04-26 23:00:00|12108.99|12108.99|12107.22|12107.22|12215.85|12215.85|12028.24|12028.24|0
1430175600000|2015-04-27 23:00:00|12150.6|12150.6|11940.93|11940.93|12154.33|12154.33|11863.47|11863.47|0
1430262000000|2015-04-28 23:00:00|11957.2|11957.2|11746.17|11746.17|11959.52|11959.52|11740.96|11740.96|0
1430348400000|2015-04-29 23:00:00|11650.29|11650.29|11776.77|11776.77|11804.46|11804.46|11595.19|11595.19|0
1430434800000|2015-04-30 23:00:00|11729.22|11729.22|11731.2|11731.2|11761.27|11761.27|11655.64|11655.64|0
1430780400000|2015-05-04 23:00:00|11756.21|11756.21|11629.3|11629.3|11834.29|11834.29|11620.4|11620.4|0
1430866800000|2015-05-05 23:00:00|11614.66|11614.66|11622.65|11622.65|11697.84|11697.84|11544.88|11544.88|0
1430953200000|2015-05-06 23:00:00|11513.81|11513.81|11536.87|11536.87|11575.71|11575.71|11413.88|11413.88|0
1431039600000|2015-05-07 23:00:00|11885.93|11885.93|11911.49|11911.49|11926.33|11926.33|11760.44|11760.44|0
1431298800000|2015-05-10 23:00:00|11933.54|11933.54|11855.61|11855.61|11966.99|11966.99|11844.01|11844.01|0
1431385200000|2015-05-11 23:00:00|11743.79|11743.79|11793.93|11793.93|11828.75|11828.75|11638.82|11638.82|0
1431471600000|2015-05-12 23:00:00|11889.02|11889.02|11852.55|11852.55|11921.1|11921.1|11829.95|11829.95|0
1431558000000|2015-05-13 23:00:00|11793.87|11793.87|11917.33|11917.33|11955.08|11955.08|11790.31|11790.31|0
1431644400000|2015-05-14 23:00:00|11961.94|11961.94|11871.12|11871.12|11973.3|11973.3|11825.16|11825.16|0
1431903600000|2015-05-17 23:00:00|11855.86|11855.86|11819.92|11819.92|11954.8|11954.8|11788.85|11788.85|0
1431990000000|2015-05-18 23:00:00|11867.67|11867.67|11976.29|11976.29|12004.63|12004.63|11864.39|11864.39|0
1432076400000|2015-05-19 23:00:00|11990.52|11990.52|11995.9|11995.9|12021.24|12021.24|11908.45|11908.45|0
1432162800000|2015-05-20 23:00:00|11995.39|11995.39|12151.64|12151.64|12159.38|12159.38|11983.68|11983.68|0
1432249200000|2015-05-21 23:00:00|12171.53|12171.53|12213.35|12213.35|12227.94|12227.94|12115.57|12115.57|0
1432594800000|2015-05-25 23:00:00|12196.24|12196.24|12114.61|12114.61|12206.72|12206.72|12085.92|12085.92|0
1432681200000|2015-05-26 23:00:00|12151.11|12151.11|12313.54|12313.54|12324.89|12324.89|12151.11|12151.11|0
1432767600000|2015-05-27 23:00:00|12331.99|12331.99|12463.76|12463.76|12463.76|12463.76|12329.42|12329.42|0
1432854000000|2015-05-28 23:00:00|12441.45|12441.45|12238.66|12238.66|12486.08|12486.08|12238.66|12238.66|0
1433113200000|2015-05-31 23:00:00|12370.34|12370.34|12291.12|12291.12|12389.13|12389.13|12252.04|12252.04|0
1433199600000|2015-06-01 23:00:00|12393.71|12393.71|12236.64|12236.64|12399.48|12399.48|12216.2|12216.2|0
1433286000000|2015-06-02 23:00:00|12270.87|12270.87|12307.77|12307.77|12444|12444|12236.11|12236.11|0
1433372400000|2015-06-03 23:00:00|12078.42|12078.42|11912.62|11912.62|12083.42|12083.42|11894.79|11894.79|0
1433458800000|2015-06-04 23:00:00|11884.11|11884.11|11750.55|11750.55|11894.74|11894.74|11745.36|11745.36|0
1433718000000|2015-06-07 23:00:00|11692.16|11692.16|11675.52|11675.52|11706.88|11706.88|11628.88|11628.88|0
1433804400000|2015-06-08 23:00:00|11662.11|11662.11|11610.08|11610.08|11707.77|11707.77|11554.18|11554.18|0
1433890800000|2015-06-09 23:00:00|11578.09|11578.09|11678.7|11678.7|11697.53|11697.53|11557.24|11557.24|0
1433977200000|2015-06-10 23:00:00|11618.04|11618.04|11634.13|11634.13|11676.02|11676.02|11573.97|11573.97|0
1434063600000|2015-06-11 23:00:00|11577.19|11577.19|11365.62|11365.62|11577.19|11577.19|11324.9|11324.9|0
1434322800000|2015-06-14 23:00:00|11286.24|11286.24|11267.46|11267.46|11314.88|11314.88|11238.77|11238.77|0
1434409200000|2015-06-15 23:00:00|11201.93|11201.93|11285.08|11285.08|11303.09|11303.09|11121.4|11121.4|0
1434495600000|2015-06-16 23:00:00|11359.68|11359.68|11264.66|11264.66|11359.68|11359.68|11233.35|11233.35|0
1434582000000|2015-06-17 23:00:00|11265.77|11265.77|11405.29|11405.29|11407.13|11407.13|11180.11|11180.11|0
1434668400000|2015-06-18 23:00:00|11442.73|11442.73|11394.79|11394.79|11448.15|11448.15|11380.31|11380.31|0
1434927600000|2015-06-21 23:00:00|11496.14|11496.14|11525.3|11525.3|11584.87|11584.87|11470.51|11470.51|0
1435014000000|2015-06-22 23:00:00|11692.12|11692.12|11688.44|11688.44|11720.33|11720.33|11646.37|11646.37|0
1435100400000|2015-06-23 23:00:00|11523.81|11523.81|11391.15|11391.15|11552.73|11552.73|11359.9|11359.9|0
1435186800000|2015-06-24 23:00:00|11305.96|11305.96|11314.4|11314.4|11393.39|11393.39|11273.98|11273.98|0
1435273200000|2015-06-25 23:00:00|11275.9|11275.9|11277.62|11277.62|11292.26|11292.26|11198.19|11198.19|0
1435532400000|2015-06-28 23:00:00|10921.34|10921.34|11064.52|11064.52|11117.17|11117.17|10914.83|10914.83|0
1435618800000|2015-06-29 23:00:00|10969.63|10969.63|11061.78|11061.78|11140.52|11140.52|10969.63|10969.63|0
1435705200000|2015-06-30 23:00:00|11101.55|11101.55|11065.17|11065.17|11143.96|11143.96|11025.44|11025.44|0
1435791600000|2015-07-01 23:00:00|11066.84|11066.84|10964.92|10964.92|11070.79|11070.79|10953.18|10953.18|0
1435878000000|2015-07-02 23:00:00|10922.78|10922.78|10928.72|10928.72|10967.55|10967.55|10887.91|10887.91|0
1436137200000|2015-07-05 23:00:00|10866.97|10866.97|10836.58|10836.58|10918.97|10918.97|10826.72|10826.72|0
1436223600000|2015-07-06 23:00:00|10849.58|10849.58|10675.68|10675.68|10862.94|10862.94|10641.28|10641.28|0
1436310000000|2015-07-07 23:00:00|10609.43|10609.43|10680.31|10680.31|10750.61|10750.61|10575.68|10575.68|0
1436396400000|2015-07-08 23:00:00|10751.92|10751.92|10837.62|10837.62|10853.43|10853.43|10731.29|10731.29|0
1436482800000|2015-07-09 23:00:00|10962.14|10962.14|10962.62|10962.62|10978.79|10978.79|10884.63|10884.63|0
1436742000000|2015-07-12 23:00:00|11298.73|11298.73|11308.93|11308.93|11309.08|11309.08|11236|11236|0
1436828400000|2015-07-13 23:00:00|11311.82|11311.82|11208.86|11208.86|11311.82|11311.82|11197.57|11197.57|0
1436914800000|2015-07-14 23:00:00|11210.27|11210.27|11182.1|11182.1|11230.66|11230.66|11155.13|11155.13|0
1437001200000|2015-07-15 23:00:00|11205.76|11205.76|11220.29|11220.29|11291.95|11291.95|11204.93|11204.93|0
1437087600000|2015-07-16 23:00:00|11253.6|11253.6|11180.03|11180.03|11253.6|11253.6|11121.81|11121.81|0
1437346800000|2015-07-19 23:00:00|11203.61|11203.61|11176.16|11176.16|11243.99|11243.99|11167.88|11167.88|0
1437433200000|2015-07-20 23:00:00|11281.65|11281.65|11360.44|11360.44|11462.2|11462.2|11230.86|11230.86|0
1437519600000|2015-07-21 23:00:00|11356.22|11356.22|11191.86|11191.86|11368.86|11368.86|11178.67|11178.67|0
1437606000000|2015-07-22 23:00:00|11158.87|11158.87|11158.79|11158.79|11220.21|11220.21|11129.16|11129.16|0
1437692400000|2015-07-23 23:00:00|11190.02|11190.02|11001.29|11001.29|11205.39|11205.39|10994.06|10994.06|0
1437951600000|2015-07-26 23:00:00|10922.69|10922.69|10880.04|10880.04|10981.07|10981.07|10855.68|10855.68|0
1438038000000|2015-07-27 23:00:00|10890.25|10890.25|11038.37|11038.37|11047.45|11047.45|10885.27|10885.27|0
1438124400000|2015-07-28 23:00:00|11067.48|11067.48|11178.66|11178.66|11202.33|11202.33|11018.02|11018.02|0
1438210800000|2015-07-29 23:00:00|11220.16|11220.16|11197.5|11197.5|11247.98|11247.98|11144.4|11144.4|0
1438297200000|2015-07-30 23:00:00|11243.54|11243.54|11313.69|11313.69|11322.31|11322.31|11190.9|11190.9|0
1438556400000|2015-08-02 23:00:00|11306.35|11306.35|11269.45|11269.45|11321.13|11321.13|11254.27|11254.27|0
1438642800000|2015-08-03 23:00:00|11269.91|11269.91|11374.18|11374.18|11384.05|11384.05|11257.55|11257.55|0
1438729200000|2015-08-04 23:00:00|11431.07|11431.07|11444.23|11444.23|11476.61|11476.61|11372.26|11372.26|0
1438815600000|2015-08-05 23:00:00|11412.24|11412.24|11376.1|11376.1|11426.05|11426.05|11335.29|11335.29|0
1438902000000|2015-08-06 23:00:00|11317.47|11317.47|11343.35|11343.35|11345.99|11345.99|11295.84|11295.84|0
1439161200000|2015-08-09 23:00:00|11346.02|11346.02|11428.98|11428.98|11437.15|11437.15|11303.43|11303.43|0
1439247600000|2015-08-10 23:00:00|11410.92|11410.92|11338.89|11338.89|11417.03|11417.03|11325.3|11325.3|0
1439334000000|2015-08-11 23:00:00|11195.65|11195.65|11161.25|11161.25|11217.86|11217.86|11095.48|11095.48|0
1439420400000|2015-08-12 23:00:00|11307.38|11307.38|11310.72|11310.72|11345.71|11345.71|11261.23|11261.23|0
1439506800000|2015-08-13 23:00:00|11306.39|11306.39|11307.42|11307.42|11352.64|11352.64|11268.45|11268.45|0
1439766000000|2015-08-16 23:00:00|11314.67|11314.67|11249.87|11249.87|11326.49|11326.49|11184.72|11184.72|0
1439852400000|2015-08-17 23:00:00|11217.64|11217.64|11201.54|11201.54|11240.13|11240.13|11152.17|11152.17|0
1439938800000|2015-08-18 23:00:00|11105.51|11105.51|10921.08|10921.08|11105.51|11105.51|10917.88|10917.88|0
1440025200000|2015-08-19 23:00:00|10834.24|10834.24|10768.76|10768.76|10875.22|10875.22|10756.42|10756.42|0
1440111600000|2015-08-20 23:00:00|10654.3|10654.3|10633.82|10633.82|10819.38|10819.38|10619.62|10619.62|0
1440370800000|2015-08-23 23:00:00|10283.92|10283.92|10175.42|10175.42|10384.16|10384.16|10029.9|10029.9|0
1440457200000|2015-08-24 23:00:00|10304.12|10304.12|10635.25|10635.25|10657.71|10657.71|10291.65|10291.65|0
1440543600000|2015-08-25 23:00:00|10350.3|10350.3|10328.1|10328.1|10513.8|10513.8|10313.52|10313.52|0
1440630000000|2015-08-26 23:00:00|10447.85|10447.85|10571.77|10571.77|10581.1|10581.1|10415.73|10415.73|0
1440716400000|2015-08-27 23:00:00|10599.56|10599.56|10673.11|10673.11|10682.28|10682.28|10505.43|10505.43|0
1441062000000|2015-08-31 23:00:00|10653.95|10653.95|10513.9|10513.9|10660.09|10660.09|10436.94|10436.94|0
1441148400000|2015-09-01 23:00:00|10627.5|10627.5|10542.9|10542.9|10651.03|10651.03|10500.94|10500.94|0
1441234800000|2015-09-02 23:00:00|10617.72|10617.72|10609.84|10609.84|10651.69|10651.69|10558.27|10558.27|0
1441321200000|2015-09-03 23:00:00|10499.26|10499.26|10391.08|10391.08|10534.99|10534.99|10370.68|10370.68|0
1441580400000|2015-09-06 23:00:00|10510.39|10510.39|10484.35|10484.35|10517.68|10517.68|10382.96|10382.96|0
1441666800000|2015-09-07 23:00:00|10576.67|10576.67|10670.05|10670.05|10672.85|10672.85|10559.63|10559.63|0
1441753200000|2015-09-08 23:00:00|10767.43|10767.43|10669.01|10669.01|10780.07|10780.07|10662.27|10662.27|0
1441839600000|2015-09-09 23:00:00|10594.75|10594.75|10608.11|10608.11|10671.45|10671.45|10586.89|10586.89|0
1441926000000|2015-09-10 23:00:00|10610.38|10610.38|10526.84|10526.84|10621.28|10621.28|10465.69|10465.69|0
1442185200000|2015-09-13 23:00:00|10534.64|10534.64|10445.48|10445.48|10590.84|10590.84|10371.13|10371.13|0
1442271600000|2015-09-14 23:00:00|10404.53|10404.53|10448.12|10448.12|10461.68|10461.68|10300.94|10300.94|0
1442358000000|2015-09-15 23:00:00|10513.74|10513.74|10483.22|10483.22|10521.99|10521.99|10415.39|10415.39|0
1442444400000|2015-09-16 23:00:00|10453.13|10453.13|10377.81|10377.81|10456.29|10456.29|10352.29|10352.29|0
1442530800000|2015-09-17 23:00:00|10264.34|10264.34|10143.35|10143.35|10265.14|10265.14|10079.83|10079.83|0
1442790000000|2015-09-20 23:00:00|10137.62|10137.62|10149.19|10149.19|10245.86|10245.86|10068.64|10068.64|0
1442876400000|2015-09-21 23:00:00|10112.17|10112.17|9677.56|9677.56|10112.17|10112.17|9670.86|9670.86|0
1442962800000|2015-09-22 23:00:00|9626.14|9626.14|9816.07|9816.07|9925.7|9925.7|9525.75|9525.75|0
1443049200000|2015-09-23 23:00:00|9853.71|9853.71|9853.49|9853.49|9963.2|9963.2|9791.3|9791.3|0
1443135600000|2015-09-24 23:00:00|10027.33|10027.33|10185.33|10185.33|10225.95|10225.95|10015.38|10015.38|0
1443394800000|2015-09-27 23:00:00|10112.64|10112.64|9926.7|9926.7|10150.82|10150.82|9920.41|9920.41|0
1443481200000|2015-09-28 23:00:00|9832.32|9832.32|9867.42|9867.42|9953.55|9953.55|9832.32|9832.32|0
1443567600000|2015-09-29 23:00:00|10019.1|10019.1|10057.46|10057.46|10138.07|10138.07|10008.82|10008.82|0
1443654000000|2015-09-30 23:00:00|10242.54|10242.54|10172.96|10172.96|10315.18|10315.18|10137.06|10137.06|0
1443740400000|2015-10-01 23:00:00|10194.67|10194.67|10136.04|10136.04|10249.08|10249.08|10027.86|10027.86|0
1443999600000|2015-10-04 23:00:00|10239.92|10239.92|10317.38|10317.38|10320.73|10320.73|10209.01|10209.01|0
1444086000000|2015-10-05 23:00:00|10280.79|10280.79|10402.73|10402.73|10438.08|10438.08|10270.41|10270.41|0
1444172400000|2015-10-06 23:00:00|10422.45|10422.45|10384.46|10384.46|10470.56|10470.56|10373.4|10373.4|0
1444258800000|2015-10-07 23:00:00|10384.25|10384.25|10533.93|10533.93|10537.57|10537.57|10361.01|10361.01|0
1444345200000|2015-10-08 23:00:00|10682.79|10682.79|10664.12|10664.12|10713.46|10713.46|10639.71|10639.71|0
1444604400000|2015-10-11 23:00:00|10645.78|10645.78|10474.15|10474.15|10664.74|10664.74|10461.67|10461.67|0
1444690800000|2015-10-12 23:00:00|10401.2|10401.2|10268.82|10268.82|10401.2|10401.2|10198.12|10198.12|0
1444777200000|2015-10-13 23:00:00|10202.65|10202.65|10196.95|10196.95|10235.01|10235.01|10155.58|10155.58|0
1444863600000|2015-10-14 23:00:00|10243.66|10243.66|10249.43|10249.43|10300.39|10300.39|10229.99|10229.99|0
1444950000000|2015-10-15 23:00:00|10275.76|10275.76|10223.32|10223.32|10323.68|10323.68|10191.02|10191.02|0
1445209200000|2015-10-18 23:00:00|10246.74|10246.74|10157.75|10157.75|10257.97|10257.97|10103.78|10103.78|0
1445295600000|2015-10-19 23:00:00|10157.55|10157.55|10189.75|10189.75|10205.09|10205.09|10145.58|10145.58|0
1445382000000|2015-10-20 23:00:00|10190.99|10190.99|10288.21|10288.21|10290.49|10290.49|10139.8|10139.8|0
1445468400000|2015-10-21 23:00:00|10284.68|10284.68|10382.08|10382.08|10398.73|10398.73|10231.8|10231.8|0
1445554800000|2015-10-22 23:00:00|10423.08|10423.08|10610.39|10610.39|10665.89|10665.89|10397.04|10397.04|0
1445817600000|2015-10-26 00:00:00|10595.63|10595.63|10590.21|10590.21|10638.1|10638.1|10549.98|10549.98|0
1445904000000|2015-10-27 00:00:00|10500.81|10500.81|10469.45|10469.45|10559.15|10559.15|10456.54|10456.54|0
1445990400000|2015-10-28 00:00:00|10446.74|10446.74|10592.15|10592.15|10611.95|10611.95|10435.15|10435.15|0
1446076800000|2015-10-29 00:00:00|10555.91|10555.91|10551.57|10551.57|10603.04|10603.04|10499.48|10499.48|0
1446163200000|2015-10-30 00:00:00|10583.26|10583.26|10543.4|10543.4|10676.99|10676.99|10535.2|10535.2|0
1446422400000|2015-11-02 00:00:00|10550.74|10550.74|10620.87|10620.87|10627.22|10627.22|10530.74|10530.74|0
1446508800000|2015-11-03 00:00:00|10616.92|10616.92|10663.04|10663.04|10687.98|10687.98|10597.27|10597.27|0
1446595200000|2015-11-04 00:00:00|10698.9|10698.9|10647.2|10647.2|10771.17|10771.17|10641.41|10641.41|0
1446681600000|2015-11-05 00:00:00|10497.08|10497.08|10583.62|10583.62|10651.68|10651.68|10489.14|10489.14|0
1446768000000|2015-11-06 00:00:00|10602.23|10602.23|10590.15|10590.15|10634.91|10634.91|10554.37|10554.37|0
1447027200000|2015-11-09 00:00:00|10599.1|10599.1|10504.18|10504.18|10632.95|10632.95|10491.05|10491.05|0
1447113600000|2015-11-10 00:00:00|10486.13|10486.13|10416.83|10416.83|10493.05|10493.05|10392.97|10392.97|0
1447200000000|2015-11-11 00:00:00|10448.98|10448.98|10493.87|10493.87|10520.13|10520.13|10424.13|10424.13|0
1447286400000|2015-11-12 00:00:00|10404.99|10404.99|10190.42|10190.42|10449.87|10449.87|10133.6|10133.6|0
1447372800000|2015-11-13 00:00:00|10132.36|10132.36|10082.22|10082.22|10147.77|10147.77|10044.38|10044.38|0
1447632000000|2015-11-16 00:00:00|10048.66|10048.66|10055.4|10055.4|10085.23|10085.23|10011.08|10011.08|0
1447718400000|2015-11-17 00:00:00|10123.33|10123.33|10164.34|10164.34|10219.03|10219.03|10113.98|10113.98|0
1447804800000|2015-11-18 00:00:00|10119.77|10119.77|10259.92|10259.92|10267.24|10267.24|10062.4|10062.4|0
1447891200000|2015-11-19 00:00:00|10502.65|10502.65|10696.13|10696.13|10752.95|10752.95|10502.65|10502.65|0
1447977600000|2015-11-20 00:00:00|10686.94|10686.94|10750.64|10750.64|10766.11|10766.11|10661.46|10661.46|0
1448236800000|2015-11-23 00:00:00|10672.38|10672.38|10809.49|10809.49|10822.28|10822.28|10665.33|10665.33|0
1448323200000|2015-11-24 00:00:00|10784.89|10784.89|10723.04|10723.04|10788.22|10788.22|10640.08|10640.08|0
1448409600000|2015-11-25 00:00:00|10762.54|10762.54|10904.38|10904.38|10955.18|10955.18|10748.27|10748.27|0
1448496000000|2015-11-26 00:00:00|10949.09|10949.09|10971.41|10971.41|11012.91|11012.91|10945.72|10945.72|0
1448582400000|2015-11-27 00:00:00|10884.88|10884.88|10819.49|10819.49|10970.23|10970.23|10789.02|10789.02|0
1448841600000|2015-11-30 00:00:00|10880.76|10880.76|11016.87|11016.87|11059.21|11059.21|10836.21|10836.21|0
1448928000000|2015-12-01 00:00:00|11104.37|11104.37|11014|11014|11144.65|11144.65|11002.63|11002.63|0
1449014400000|2015-12-02 00:00:00|11047.15|11047.15|11086.95|11086.95|11130.48|11130.48|11031.84|11031.84|0
1449100800000|2015-12-03 00:00:00|11084.73|11084.73|10787.17|10787.17|11126.22|11126.22|10738.05|10738.05|0
1449187200000|2015-12-04 00:00:00|10753.73|10753.73|10701.19|10701.19|10777.69|10777.69|10649.63|10649.63|0
1449446400000|2015-12-07 00:00:00|10719.26|10719.26|10753.91|10753.91|10841.13|10841.13|10715.84|10715.84|0
1449532800000|2015-12-08 00:00:00|10674.59|10674.59|10777.62|10777.62|10796.46|10796.46|10646.91|10646.91|0
1449619200000|2015-12-09 00:00:00|10818.94|10818.94|10713.15|10713.15|10824.18|10824.18|10655.91|10655.91|0
1449705600000|2015-12-10 00:00:00|10733.17|10733.17|10634.45|10634.45|10773.51|10773.51|10591.62|10591.62|0
1449792000000|2015-12-11 00:00:00|10591.98|10591.98|10492.59|10492.59|10591.98|10591.98|10457.38|10457.38|0
1450051200000|2015-12-14 00:00:00|10510.37|10510.37|10372.41|10372.41|10554.38|10554.38|10342.37|10342.37|0
1450137600000|2015-12-15 00:00:00|10473.88|10473.88|10571.49|10571.49|10618.4|10618.4|10459.53|10459.53|0
1450224000000|2015-12-16 00:00:00|10548.53|10548.53|10616.16|10616.16|10653.03|10653.03|10528.38|10528.38|0
1450310400000|2015-12-17 00:00:00|10680.31|10680.31|10659.66|10659.66|10757.24|10757.24|10645.94|10645.94|0
1450396800000|2015-12-18 00:00:00|10619.56|10619.56|10637.5|10637.5|10666.55|10666.55|10591.26|10591.26|0
1450656000000|2015-12-21 00:00:00|10660.06|10660.06|10608.95|10608.95|10772.28|10772.28|10596.63|10596.63|0
1450742400000|2015-12-22 00:00:00|10642.09|10642.09|10643.1|10643.1|10690.74|10690.74|10580.92|10580.92|0
1450828800000|2015-12-23 00:00:00|10797.92|10797.92|10949.88|10949.88|10971.47|10971.47|10742.37|10742.37|0
1450915200000|2015-12-24 00:00:00|10964.03|10964.03|10891.59|10891.59|10964.03|10964.03|10849.66|10849.66|0
1451347200000|2015-12-29 00:00:00|10887.13|10887.13|10967.62|10967.62|10976.08|10976.08|10887.13|10887.13|0
1451433600000|2015-12-30 00:00:00|10937.09|10937.09|10915.55|10915.55|10942.22|10942.22|10886.99|10886.99|0
1451520000000|2015-12-31 00:00:00|10885.51|10885.51|10796.53|10796.53|10887.6|10887.6|10778.43|10778.43|0
1451865600000|2016-01-04 00:00:00|10557.24|10557.24|10523.38|10523.38|10661.83|10661.83|10522.44|10522.44|0
1451952000000|2016-01-05 00:00:00|10633.69|10633.69|10599.58|10599.58|10638.28|10638.28|10456.02|10456.02|0
1452038400000|2016-01-06 00:00:00|10551|10551|10451.32|10451.32|10610.22|10610.22|10387.44|10387.44|0
1452124800000|2016-01-07 00:00:00|10238.41|10238.41|10181.28|10181.28|10258.26|10258.26|10068.54|10068.54|0
1452211200000|2016-01-08 00:00:00|10238.13|10238.13|10201.26|10201.26|10350.82|10350.82|10193.86|10193.86|0
1452470400000|2016-01-11 00:00:00|10086.79|10086.79|10014.75|10014.75|10174.5|10174.5|9996.8|9996.8|0
1452556800000|2016-01-12 00:00:00|9979.46|9979.46|10153.14|10153.14|10209.32|10209.32|9979.46|9979.46|0
1452643200000|2016-01-13 00:00:00|10232.3|10232.3|10217.49|10217.49|10281.79|10281.79|10198.1|10198.1|0
1452729600000|2016-01-14 00:00:00|10070.56|10070.56|10045.39|10045.39|10070.56|10070.56|9888.99|9888.99|0
1452816000000|2016-01-15 00:00:00|10122.25|10122.25|9848.96|9848.96|10123.72|10123.72|9824.33|9824.33|0
1453075200000|2016-01-18 00:00:00|9897.19|9897.19|9788.01|9788.01|9908.07|9908.07|9783.45|9783.45|0
1453161600000|2016-01-19 00:00:00|9968.63|9968.63|9894.73|9894.73|9981.38|9981.38|9872.57|9872.57|0
1453248000000|2016-01-20 00:00:00|9715.82|9715.82|9609.31|9609.31|9717.48|9717.48|9562.8|9562.8|0
1453334400000|2016-01-21 00:00:00|9720.75|9720.75|9726.51|9726.51|9769.14|9769.14|9613.1|9613.1|0
1453420800000|2016-01-22 00:00:00|9881.55|9881.55|9898.09|9898.09|9963.89|9963.89|9850.51|9850.51|0
1453680000000|2016-01-25 00:00:00|9908.55|9908.55|9913.47|9913.47|9923.84|9923.84|9849.11|9849.11|0
1453766400000|2016-01-26 00:00:00|9807.66|9807.66|9940.48|9940.48|9949.39|9949.39|9765.25|9765.25|0
1453852800000|2016-01-27 00:00:00|9870.37|9870.37|9876.46|9876.46|9969.65|9969.65|9767.42|9767.42|0
1453939200000|2016-01-28 00:00:00|9866.45|9866.45|9715.23|9715.23|9879.67|9879.67|9700.46|9700.46|0
1454025600000|2016-01-29 00:00:00|9777.79|9777.79|9930.72|9930.72|9936.78|9936.78|9732.13|9732.13|0
1454284800000|2016-02-01 00:00:00|9990.32|9990.32|9924.48|9924.48|9991.98|9991.98|9859.78|9859.78|0
1454371200000|2016-02-02 00:00:00|9855.02|9855.02|9727.56|9727.56|9868.18|9868.18|9665.92|9665.92|0
1454457600000|2016-02-03 00:00:00|9705.59|9705.59|9690.47|9690.47|9821.85|9821.85|9604.97|9604.97|0
1454544000000|2016-02-04 00:00:00|9705.95|9705.95|9600.48|9600.48|9705.95|9705.95|9461.56|9461.56|0
1454630400000|2016-02-05 00:00:00|9664.92|9664.92|9588.47|9588.47|9742.17|9742.17|9555.19|9555.19|0
1454889600000|2016-02-08 00:00:00|9579.54|9579.54|9318.19|9318.19|9632.79|9632.79|9286.76|9286.76|0
1454976000000|2016-02-09 00:00:00|9340.86|9340.86|9230|9230|9349.42|9349.42|9134.12|9134.12|0
1455062400000|2016-02-10 00:00:00|9297.36|9297.36|9463.59|9463.59|9484.38|9484.38|9232.88|9232.88|0
1455148800000|2016-02-11 00:00:00|9275.73|9275.73|9212.31|9212.31|9289.65|9289.65|9104.81|9104.81|0
1455235200000|2016-02-12 00:00:00|9279.66|9279.66|9275.89|9275.89|9329.62|9329.62|9194.35|9194.35|0
1455494400000|2016-02-15 00:00:00|9470.71|9470.71|9513.43|9513.43|9540.2|9540.2|9426.32|9426.32|0
1455580800000|2016-02-16 00:00:00|9590.42|9590.42|9542.13|9542.13|9597.97|9597.97|9463.82|9463.82|0
1455667200000|2016-02-17 00:00:00|9679.28|9679.28|9878.63|9878.63|9911.08|9911.08|9677.48|9677.48|0
1455753600000|2016-02-18 00:00:00|9919.9|9919.9|9942.44|9942.44|9942.44|9942.44|9818.13|9818.13|0
1455840000000|2016-02-19 00:00:00|9922.76|9922.76|9940.6|9940.6|9987.98|9987.98|9891.91|9891.91|0
1456099200000|2016-02-22 00:00:00|10112.04|10112.04|10112.79|10112.79|10143.75|10143.75|10055.53|10055.53|0
1456185600000|2016-02-23 00:00:00|10094.97|10094.97|10083.29|10083.29|10220.69|10220.69|10037.98|10037.98|0
1456272000000|2016-02-24 00:00:00|10012.11|10012.11|9984.15|9984.15|10040.01|10040.01|9924.68|9924.68|0
1456358400000|2016-02-25 00:00:00|10111.8|10111.8|10165.48|10165.48|10190.26|10190.26|10082.25|10082.25|0
1456444800000|2016-02-26 00:00:00|10285.8|10285.8|10290.63|10290.63|10358.91|10358.91|10245.2|10245.2|0
1456704000000|2016-02-29 00:00:00|10250.5|10250.5|10312.95|10312.95|10347.91|10347.91|10204.19|10204.19|0
1456790400000|2016-03-01 00:00:00|10388.49|10388.49|10438.17|10438.17|10460.36|10460.36|10361.25|10361.25|0
1456876800000|2016-03-02 00:00:00|10518.08|10518.08|10362.08|10362.08|10525.64|10525.64|10319.03|10319.03|0
1456963200000|2016-03-03 00:00:00|10337.19|10337.19|10319.34|10319.34|10414.67|10414.67|10255.16|10255.16|0
1457049600000|2016-03-04 00:00:00|10351.78|10351.78|10489.72|10489.72|10505.82|10505.82|10289.69|10289.69|0
1457308800000|2016-03-07 00:00:00|10535.14|10535.14|10476.56|10476.56|10541.41|10541.41|10394.62|10394.62|0
1457395200000|2016-03-08 00:00:00|10444.07|10444.07|10390.43|10390.43|10516.48|10516.48|10361.46|10361.46|0
1457481600000|2016-03-09 00:00:00|10337.76|10337.76|10416.3|10416.3|10419.25|10419.25|10296.79|10296.79|0
1457568000000|2016-03-10 00:00:00|10377.9|10377.9|10154.44|10154.44|10496.36|10496.36|10145.9|10145.9|0
1457654400000|2016-03-11 00:00:00|10288.85|10288.85|10210.81|10210.81|10297.91|10297.91|10200.46|10200.46|0
1457913600000|2016-03-14 00:00:00|10311.01|10311.01|10348.19|10348.19|10386.51|10386.51|10303.08|10303.08|0
1458000000000|2016-03-15 00:00:00|10277.81|10277.81|10266.32|10266.32|10314.35|10314.35|10257.76|10257.76|0
1458086400000|2016-03-16 00:00:00|10329.81|10329.81|10295.96|10295.96|10347.96|10347.96|10289.95|10289.95|0
1458172800000|2016-03-17 00:00:00|10368.81|10368.81|10374.65|10374.65|10392.03|10392.03|10263.95|10263.95|0
1458259200000|2016-03-18 00:00:00|10369.14|10369.14|10499.12|10499.12|10540.02|10540.02|10366.33|10366.33|0
1458518400000|2016-03-21 00:00:00|10486.2|10486.2|10571.59|10571.59|10647.69|10647.69|10479.94|10479.94|0
1458604800000|2016-03-22 00:00:00|10572.76|10572.76|10741.72|10741.72|10744.68|10744.68|10532.48|10532.48|0
1458691200000|2016-03-23 00:00:00|10775.96|10775.96|10840.81|10840.81|10869.16|10869.16|10769.41|10769.41|0
1458777600000|2016-03-24 00:00:00|10753.58|10753.58|10776.45|10776.45|10819.91|10819.91|10729.17|10729.17|0
1459206000000|2016-03-28 23:00:00|10769.13|10769.13|10804.1|10804.1|10807.89|10807.89|10713.03|10713.03|0
1459292400000|2016-03-29 23:00:00|10973.18|10973.18|11005.93|11005.93|11023.9|11023.9|10966.38|10966.38|0
1459378800000|2016-03-30 23:00:00|10957.79|10957.79|10956.49|10956.49|10983.56|10983.56|10890.03|10890.03|0
1459465200000|2016-03-31 23:00:00|10858.75|10858.75|10835.8|10835.8|10884.12|10884.12|10743.93|10743.93|0
1459724400000|2016-04-03 23:00:00|10780.04|10780.04|10826.53|10826.53|10847.12|10847.12|10742.47|10742.47|0
1459810800000|2016-04-04 23:00:00|10752.46|10752.46|10712.45|10712.45|10754.55|10754.55|10664.57|10664.57|0
1459897200000|2016-04-05 23:00:00|10742.42|10742.42|10764.22|10764.22|10790.64|10790.64|10705.61|10705.61|0
1459983600000|2016-04-06 23:00:00|10844.22|10844.22|10683.77|10683.77|10855.46|10855.46|10662.35|10662.35|0
1460070000000|2016-04-07 23:00:00|10678.81|10678.81|10699.8|10699.8|10702.17|10702.17|10590.88|10590.88|0
1460329200000|2016-04-10 23:00:00|10632.58|10632.58|10746.3|10746.3|10754.2|10754.2|10615.43|10615.43|0
1460415600000|2016-04-11 23:00:00|10679.02|10679.02|10752.4|10752.4|10759.6|10759.6|10638.77|10638.77|0
1460502000000|2016-04-12 23:00:00|10824.94|10824.94|10938.41|10938.41|10950.48|10950.48|10824.94|10824.94|0
1460588400000|2016-04-13 23:00:00|11031.36|11031.36|11044.61|11044.61|11155.77|11155.77|11031.36|11031.36|0
1460674800000|2016-04-14 23:00:00|11007.57|11007.57|11046.25|11046.25|11067.99|11067.99|10962.67|10962.67|0
1460934000000|2016-04-17 23:00:00|11033.52|11033.52|11099.45|11099.45|11109.35|11109.35|11006.71|11006.71|0
1461020400000|2016-04-18 23:00:00|11136.25|11136.25|11207.39|11207.39|11283.28|11283.28|11136.25|11136.25|0
1461106800000|2016-04-19 23:00:00|11197.99|11197.99|11195.95|11195.95|11277.65|11277.65|11137.32|11137.32|0
1461193200000|2016-04-20 23:00:00|11195.97|11195.97|11228.82|11228.82|11231.35|11231.35|11117.83|11117.83|0
1461279600000|2016-04-21 23:00:00|11113.86|11113.86|11064.62|11064.62|11162.37|11162.37|11050.39|11050.39|0
1461538800000|2016-04-24 23:00:00|11090.92|11090.92|11032.49|11032.49|11090.92|11090.92|11011.84|11011.84|0
1461625200000|2016-04-25 23:00:00|11000.95|11000.95|11001.86|11001.86|11087.43|11087.43|10949.54|10949.54|0
1461711600000|2016-04-26 23:00:00|10886.31|10886.31|11075.26|11075.26|11091.31|11091.31|10870.16|10870.16|0
1461798000000|2016-04-27 23:00:00|10975.07|10975.07|10987.25|10987.25|11017.16|11017.16|10913.84|10913.84|0
1461884400000|2016-04-28 23:00:00|10905.36|10905.36|10915.02|10915.02|10976.73|10976.73|10884.99|10884.99|0
1462230000000|2016-05-02 23:00:00|10984.71|10984.71|10880.6|10880.6|10986.27|10986.27|10858.69|10858.69|0
1462316400000|2016-05-03 23:00:00|10851.6|10851.6|10823.25|10823.25|10914.5|10914.5|10810.06|10810.06|0
1462402800000|2016-05-04 23:00:00|10811.25|10811.25|10747.35|10747.35|10869.04|10869.04|10725.12|10725.12|0
1462489200000|2016-05-05 23:00:00|10718.71|10718.71|10780.17|10780.17|10787.2|10787.2|10685.23|10685.23|0
1462748400000|2016-05-08 23:00:00|10826.46|10826.46|10751.04|10751.04|10899.87|10899.87|10748.2|10748.2|0
1462834800000|2016-05-09 23:00:00|10832.07|10832.07|10782.43|10782.43|10847.51|10847.51|10705.35|10705.35|0
1462921200000|2016-05-10 23:00:00|10797.16|10797.16|10849.65|10849.65|10853.88|10853.88|10750.12|10750.12|0
1463007600000|2016-05-11 23:00:00|10800.66|10800.66|10777.94|10777.94|10903.11|10903.11|10746.93|10746.93|0
1463094000000|2016-05-12 23:00:00|10726.99|10726.99|10823.82|10823.82|10828.51|10828.51|10700.52|10700.52|0
1463353200000|2016-05-15 23:00:00|10845.55|10845.55|10918.31|10918.31|10934.69|10934.69|10838.35|10838.35|0
1463439600000|2016-05-16 23:00:00|10980.36|10980.36|10955.92|10955.92|11002.41|11002.41|10902.87|10902.87|0
1463526000000|2016-05-17 23:00:00|10921.44|10921.44|10972.33|10972.33|11001.3|11001.3|10900.42|10900.42|0
1463612400000|2016-05-18 23:00:00|10866.57|10866.57|10857.43|10857.43|10880.98|10880.98|10795.97|10795.97|0
1463698800000|2016-05-19 23:00:00|10872.83|10872.83|10814.09|10814.09|10931.52|10931.52|10812.02|10812.02|0
1463958000000|2016-05-22 23:00:00|10765.51|10765.51|10795.61|10795.61|10878.27|10878.27|10765.51|10765.51|0
1464044400000|2016-05-23 23:00:00|10698.06|10698.06|10773.92|10773.92|10797.18|10797.18|10692.77|10692.77|0
1464130800000|2016-05-24 23:00:00|10788.97|10788.97|10736.37|10736.37|10794|10794|10726.95|10726.95|0
1464217200000|2016-05-25 23:00:00|10757.41|10757.41|10802.59|10802.59|10802.59|10802.59|10736.54|10736.54|0
1464303600000|2016-05-26 23:00:00|10771.14|10771.14|10859.09|10859.09|10867.21|10867.21|10769.7|10769.7|0
1464649200000|2016-05-30 23:00:00|10861.26|10861.26|10854.32|10854.32|10907.39|10907.39|10819.24|10819.24|0
1464735600000|2016-05-31 23:00:00|10798.3|10798.3|10674.18|10674.18|10837.65|10837.65|10670.77|10670.77|0
1464822000000|2016-06-01 23:00:00|10776.65|10776.65|11018.79|11018.79|11043.73|11043.73|10714.95|10714.95|0
1464908400000|2016-06-02 23:00:00|10981.85|10981.85|10911.89|10911.89|11065.21|11065.21|10862.12|10862.12|0
1465167600000|2016-06-05 23:00:00|11000.35|11000.35|11169.29|11169.29|11189.17|11189.17|10999.24|10999.24|0
1465254000000|2016-06-06 23:00:00|11214.82|11214.82|11247.28|11247.28|11313.43|11313.43|11210.11|11210.11|0
1465340400000|2016-06-07 23:00:00|11216.52|11216.52|11229.54|11229.54|11244.28|11244.28|11185.72|11185.72|0
1465426800000|2016-06-08 23:00:00|11062.19|11062.19|11048.76|11048.76|11067.3|11067.3|11002.88|11002.88|0
1465513200000|2016-06-09 23:00:00|11014.88|11014.88|10920.51|10920.51|11014.88|11014.88|10806.64|10806.64|0
1465772400000|2016-06-12 23:00:00|10801.4|10801.4|10804.84|10804.84|10869.55|10869.55|10776.61|10776.61|0
1465858800000|2016-06-13 23:00:00|10711.32|10711.32|10614.87|10614.87|10727.27|10727.27|10604.97|10604.97|0
1465945200000|2016-06-14 23:00:00|10725.24|10725.24|10770.08|10770.08|10803.17|10803.17|10661.19|10661.19|0
1466031600000|2016-06-15 23:00:00|10710.65|10710.65|10573.7|10573.7|10726.71|10726.71|10538.49|10538.49|0
1466118000000|2016-06-16 23:00:00|10653.61|10653.61|10603.8|10603.8|10714.02|10714.02|10509.48|10509.48|0
1466377200000|2016-06-19 23:00:00|10854.95|10854.95|10904.27|10904.27|10985.8|10985.8|10808.39|10808.39|0
1466463600000|2016-06-20 23:00:00|10862.86|10862.86|10945.9|10945.9|10957.06|10957.06|10853.9|10853.9|0
1466550000000|2016-06-21 23:00:00|10801.38|10801.38|10899.44|10899.44|10940.1|10940.1|10767.04|10767.04|0
1466636400000|2016-06-22 23:00:00|10934.42|10934.42|10942.71|10942.71|11080.14|11080.14|10888.01|10888.01|0
1466722800000|2016-06-23 23:00:00|10427.83|10427.83|10711.31|10711.31|10767.48|10767.48|10427.83|10427.83|0
1466982000000|2016-06-26 23:00:00|10588|10588|10269.92|10269.92|10659.58|10659.58|10248.04|10248.04|0
1467068400000|2016-06-27 23:00:00|10455.07|10455.07|10420.11|10420.11|10509.46|10509.46|10330.43|10330.43|0
1467154800000|2016-06-28 23:00:00|10602.58|10602.58|10635.48|10635.48|10680.12|10680.12|10532.69|10532.69|0
1467241200000|2016-06-29 23:00:00|10643.98|10643.98|10800.23|10800.23|10811.48|10811.48|10638.87|10638.87|0
1467327600000|2016-06-30 23:00:00|10890.83|10890.83|11220.07|11220.07|11227.33|11227.33|10865.01|10865.01|0
1467586800000|2016-07-03 23:00:00|11271.5|11271.5|11141.58|11141.58|11271.5|11271.5|11082.89|11082.89|0
1467673200000|2016-07-04 23:00:00|11053.6|11053.6|11102.58|11102.58|11108|11108|10936.89|10936.89|0
1467759600000|2016-07-05 23:00:00|11028.98|11028.98|11066.7|11066.7|11110.54|11110.54|10916.36|10916.36|0
1467846000000|2016-07-06 23:00:00|11190|11190|11170.93|11170.93|11258.54|11258.54|11142.71|11142.71|0
1467932400000|2016-07-07 23:00:00|11198.42|11198.42|11313.28|11313.28|11338.8|11338.8|11151.03|11151.03|0
1468191600000|2016-07-10 23:00:00|11453.09|11453.09|11600.89|11600.89|11611.61|11611.61|11378.6|11378.6|0
1468278000000|2016-07-11 23:00:00|11659.01|11659.01|11545.86|11545.86|11679.17|11679.17|11497.49|11497.49|0
1468364400000|2016-07-12 23:00:00|11521.36|11521.36|11623.31|11623.31|11687.65|11687.65|11514.66|11514.66|0
1468450800000|2016-07-13 23:00:00|11706.21|11706.21|11623.63|11623.63|11764.37|11764.37|11599.1|11599.1|0
1468537200000|2016-07-14 23:00:00|11581.25|11581.25|11667.38|11667.38|11711.94|11711.94|11581.25|11581.25|0
1468796400000|2016-07-17 23:00:00|11726.62|11726.62|11868.82|11868.82|11880.93|11880.93|11726.62|11726.62|0
1468882800000|2016-07-18 23:00:00|11803.74|11803.74|11798.07|11798.07|11829.1|11829.1|11753.47|11753.47|0
1468969200000|2016-07-19 23:00:00|11837.02|11837.02|11934.85|11934.85|11948.18|11948.18|11789.82|11789.82|0
1469055600000|2016-07-20 23:00:00|11913.42|11913.42|11994.72|11994.72|12012.91|12012.91|11880.5|11880.5|0
1469142000000|2016-07-21 23:00:00|11960.2|11960.2|11995.92|11995.92|12042.74|12042.74|11953.58|11953.58|0
1469401200000|2016-07-24 23:00:00|12038.23|12038.23|11967.78|11967.78|12066.26|12066.26|11929.7|11929.7|0
1469487600000|2016-07-25 23:00:00|11943.86|11943.86|11946.22|11946.22|11988.83|11988.83|11902.39|11902.39|0
1469574000000|2016-07-26 23:00:00|11965.77|11965.77|11995.65|11995.65|12054.1|12054.1|11944.15|11944.15|0
1469660400000|2016-07-27 23:00:00|12038.28|12038.28|11955.51|11955.51|12145.87|12145.87|11948.93|11948.93|0
1469746800000|2016-07-28 23:00:00|11909.79|11909.79|11999.53|11999.53|12025.67|12025.67|11872.41|11872.41|0
1470006000000|2016-07-31 23:00:00|12024.52|12024.52|12010.59|12010.59|12072.06|12072.06|11937.16|11937.16|0
1470092400000|2016-08-01 23:00:00|11824.95|11824.95|11725.41|11725.41|11861.79|11861.79|11713.15|11713.15|0
1470178800000|2016-08-02 23:00:00|11724.9|11724.9|11677.54|11677.54|11734.07|11734.07|11629.28|11629.28|0
1470265200000|2016-08-03 23:00:00|11714.16|11714.16|11810.52|11810.52|11857.59|11857.59|11634.81|11634.81|0
1470351600000|2016-08-04 23:00:00|11921.3|11921.3|12020.41|12020.41|12065.06|12065.06|11911.58|11911.58|0
1470610800000|2016-08-07 23:00:00|12064.05|12064.05|12028.34|12028.34|12118.81|12118.81|11998.23|11998.23|0
1470697200000|2016-08-08 23:00:00|12047.86|12047.86|12148.08|12148.08|12152.72|12152.72|12033.16|12033.16|0
1470783600000|2016-08-09 23:00:00|12111.89|12111.89|12116.08|12116.08|12150.58|12150.58|12077.01|12077.01|0
1470870000000|2016-08-10 23:00:00|12121.14|12121.14|12278.65|12278.65|12281.39|12281.39|12113.59|12113.59|0
1470956400000|2016-08-11 23:00:00|12304.04|12304.04|12280.4|12280.4|12313.72|12313.72|12233.06|12233.06|0
1471215600000|2016-08-14 23:00:00|12262.1|12262.1|12329.95|12329.95|12340.74|12340.74|12244.45|12244.45|0
1471302000000|2016-08-15 23:00:00|12260.04|12260.04|12311.96|12311.96|12382.8|12382.8|12252.56|12252.56|0
1471388400000|2016-08-16 23:00:00|12252.58|12252.58|12280.79|12280.79|12302.54|12302.54|12231.69|12231.69|0
1471474800000|2016-08-17 23:00:00|12318.72|12318.72|12315.16|12315.16|12359.52|12359.52|12262.51|12262.51|0
1471561200000|2016-08-18 23:00:00|12282.31|12282.31|12273.93|12273.93|12313.66|12313.66|12258.72|12258.72|0
1471820400000|2016-08-21 23:00:00|12265.78|12265.78|12209.83|12209.83|12299.5|12299.5|12164|12164|0
1471906800000|2016-08-22 23:00:00|12250.32|12250.32|12215.33|12215.33|12265.86|12265.86|12197.25|12197.25|0
1471993200000|2016-08-23 23:00:00|12155.22|12155.22|12177.92|12177.92|12261.55|12261.55|12146.21|12146.21|0
1472079600000|2016-08-24 23:00:00|12129.65|12129.65|12174.33|12174.33|12208.16|12208.16|12109.37|12109.37|0
1472166000000|2016-08-25 23:00:00|12189.77|12189.77|12195.39|12195.39|12226.77|12226.77|12143.84|12143.84|0
1472511600000|2016-08-29 23:00:00|12258.75|12258.75|12181.1|12181.1|12292.57|12292.57|12145.43|12145.43|0
1472598000000|2016-08-30 23:00:00|12151.37|12151.37|12107.94|12107.94|12156.66|12156.66|12077.85|12077.85|0
1472684400000|2016-08-31 23:00:00|12171.45|12171.45|12064.37|12064.37|12185.95|12185.95|12043.2|12043.2|0
1472770800000|2016-09-01 23:00:00|12091.08|12091.08|12169.24|12169.24|12176.5|12176.5|12028.86|12028.86|0
1473030000000|2016-09-04 23:00:00|12204.98|12204.98|12120.87|12120.87|12219.52|12219.52|12094.2|12094.2|0
1473116400000|2016-09-05 23:00:00|12159.12|12159.12|12136.41|12136.41|12188.47|12188.47|12114.33|12114.33|0
1473202800000|2016-09-06 23:00:00|12159.03|12159.03|12115.15|12115.15|12163.54|12163.54|12095.07|12095.07|0
1473289200000|2016-09-07 23:00:00|12130.14|12130.14|12045.11|12045.11|12205.02|12205.02|12019.59|12019.59|0
1473375600000|2016-09-08 23:00:00|12025.9|12025.9|11845.31|11845.31|12025.9|12025.9|11828.36|11828.36|0
1473634800000|2016-09-11 23:00:00|11656.9|11656.9|11667.35|11667.35|11709.58|11709.58|11594.9|11594.9|0
1473721200000|2016-09-12 23:00:00|11722.07|11722.07|11709.05|11709.05|11800.19|11800.19|11651.57|11651.57|0
1473807600000|2016-09-13 23:00:00|11733.96|11733.96|11795.88|11795.88|11850.66|11850.66|11733.96|11733.96|0
1473894000000|2016-09-14 23:00:00|11774.29|11774.29|11885.56|11885.56|11890.42|11890.42|11759.99|11759.99|0
1473980400000|2016-09-15 23:00:00|11861.13|11861.13|11805.93|11805.93|11938.65|11938.65|11805.93|11805.93|0
1474239600000|2016-09-18 23:00:00|11893.46|11893.46|11838.92|11838.92|11936.41|11936.41|11819.18|11819.18|0
1474326000000|2016-09-19 23:00:00|11952.23|11952.23|12067.79|12067.79|12124.55|12124.55|11946.88|11946.88|0
1474412400000|2016-09-20 23:00:00|12080.88|12080.88|12118.55|12118.55|12152.79|12152.79|12058.88|12058.88|0
1474498800000|2016-09-21 23:00:00|12227.2|12227.2|12200.51|12200.51|12252.74|12252.74|12179.01|12179.01|0
1474585200000|2016-09-22 23:00:00|12170.93|12170.93|12140.13|12140.13|12184.52|12184.52|12085.3|12085.3|0
1474844400000|2016-09-25 23:00:00|11996.63|11996.63|12020.66|12020.66|12033.09|12033.09|11910.63|11910.63|0
1474930800000|2016-09-26 23:00:00|12043|12043|12002.94|12002.94|12075.17|12075.17|11984.35|11984.35|0
1475017200000|2016-09-27 23:00:00|12096.03|12096.03|12097.08|12097.08|12141.14|12141.14|12078.9|12078.9|0
1475103600000|2016-09-28 23:00:00|12262.73|12262.73|12233.42|12233.42|12309.96|12309.96|12200.91|12200.91|0
1475190000000|2016-09-29 23:00:00|12096.2|12096.2|12266.24|12266.24|12282.56|12282.56|12066.94|12066.94|0
1475449200000|2016-10-02 23:00:00|12327.68|12327.68|12582.6|12582.6|12584.59|12584.59|12323.2|12323.2|0
1475535600000|2016-10-03 23:00:00|12737.8|12737.8|12861.84|12861.84|12867.41|12867.41|12713.02|12713.02|0
1475622000000|2016-10-04 23:00:00|12754.3|12754.3|12747.3|12747.3|12788.89|12788.89|12704.92|12704.92|0
1475708400000|2016-10-05 23:00:00|12817.8|12817.8|12790.22|12790.22|12838.22|12838.22|12740.1|12740.1|0
1475794800000|2016-10-06 23:00:00|12794.94|12794.94|12881.08|12881.08|12929.4|12929.4|12785.44|12785.44|0
1476054000000|2016-10-09 23:00:00|12907|12907|12896.17|12896.17|12955.18|12955.18|12871.25|12871.25|0
1476140400000|2016-10-10 23:00:00|13013.21|13013.21|13023.97|13023.97|13123.67|13123.67|13006.9|13006.9|0
1476226800000|2016-10-11 23:00:00|13011.73|13011.73|12935.03|12935.03|13060.83|13060.83|12930.5|12930.5|0
1476313200000|2016-10-12 23:00:00|12895.29|12895.29|12937.12|12937.12|12970.03|12970.03|12879.64|12879.64|0
1476399600000|2016-10-13 23:00:00|13048.55|13048.55|13057.34|13057.34|13108.76|13108.76|13038.1|13038.1|0
1476658800000|2016-10-16 23:00:00|12999.08|12999.08|12893.46|12893.46|13025.49|13025.49|12891.06|12891.06|0
1476745200000|2016-10-17 23:00:00|13005.36|13005.36|12836.03|12836.03|13023.35|13023.35|12833.97|12833.97|0
1476831600000|2016-10-18 23:00:00|12859.67|12859.67|12962.03|12962.03|12966.83|12966.83|12833.64|12833.64|0
1476918000000|2016-10-19 23:00:00|12947.59|12947.59|12967.19|12967.19|13031.75|13031.75|12892.4|12892.4|0
1477004400000|2016-10-20 23:00:00|12971.61|12971.61|12860.89|12860.89|13005.56|13005.56|12777.6|12777.6|0
1477263600000|2016-10-23 23:00:00|12945.3|12945.3|12798.65|12798.65|12962.32|12962.32|12784.86|12784.86|0
1477350000000|2016-10-24 23:00:00|12813.49|12813.49|12792|12792|12889.49|12889.49|12775.9|12775.9|0
1477436400000|2016-10-25 23:00:00|12718.15|12718.15|12552.77|12552.77|12720.38|12720.38|12506.48|12506.48|0
1477522800000|2016-10-26 23:00:00|12467.49|12467.49|12534.55|12534.55|12632.2|12632.2|12461.92|12461.92|0
1477609200000|2016-10-27 23:00:00|12486.65|12486.65|12647.31|12647.31|12674.9|12674.9|12478.23|12478.23|0
1477872000000|2016-10-31 00:00:00|12624.36|12624.36|12674.31|12674.31|12690.56|12690.56|12601.03|12601.03|0
1477958400000|2016-11-01 00:00:00|12665.86|12665.86|12564.94|12564.94|12703.14|12703.14|12555.36|12555.36|0
1478044800000|2016-11-02 00:00:00|12538.58|12538.58|12539.11|12539.11|12577.21|12577.21|12500.62|12500.62|0
1478131200000|2016-11-03 00:00:00|12482.5|12482.5|12228.83|12228.83|12521.46|12521.46|12223.72|12223.72|0
1478217600000|2016-11-04 00:00:00|12040.82|12040.82|12023.44|12023.44|12105.06|12105.06|11971.82|11971.82|0
1478476800000|2016-11-07 00:00:00|12079.04|12079.04|12072.72|12072.72|12140.77|12140.77|12024.8|12024.8|0
1478563200000|2016-11-08 00:00:00|12106.78|12106.78|12191.82|12191.82|12209.45|12209.45|12088.01|12088.01|0
1478649600000|2016-11-09 00:00:00|12113.49|12113.49|12278.53|12278.53|12280.69|12280.69|12045.03|12045.03|0
1478736000000|2016-11-10 00:00:00|12329.1|12329.1|12154.64|12154.64|12359.01|12359.01|12051.98|12051.98|0
1478822400000|2016-11-11 00:00:00|12041.93|12041.93|11928.8|11928.8|12079.68|12079.68|11891.89|11891.89|0
1479081600000|2016-11-14 00:00:00|12074.84|12074.84|11935.58|11935.58|12136.76|12136.76|11933.03|11933.03|0
1479168000000|2016-11-15 00:00:00|12034.3|12034.3|12021.96|12021.96|12065.05|12065.05|11968.41|11968.41|0
1479254400000|2016-11-16 00:00:00|12104.73|12104.73|12108.26|12108.26|12395|12395|12074.95|12074.95|0
1479340800000|2016-11-17 00:00:00|12215.8|12215.8|11975.78|11975.78|12215.8|12215.8|11899.29|11899.29|0
1479427200000|2016-11-18 00:00:00|12053.92|12053.92|12019.21|12019.21|12065.95|12065.95|11965.35|11965.35|0
1479686400000|2016-11-21 00:00:00|12034.5|12034.5|11987.31|11987.31|12084.84|12084.84|11937.93|11937.93|0
1479772800000|2016-11-22 00:00:00|12068.65|12068.65|12097.6|12097.6|12113.66|12113.66|12029.98|12029.98|0
1479859200000|2016-11-23 00:00:00|12204.21|12204.21|12090.71|12090.71|12235.94|12235.94|12053.3|12053.3|0
1479945600000|2016-11-24 00:00:00|12058.9|12058.9|12070.07|12070.07|12072.35|12072.35|11983.83|11983.83|0
1480032000000|2016-11-25 00:00:00|12075.89|12075.89|12060.4|12060.4|12079.44|12079.44|11979.97|11979.97|0
1480291200000|2016-11-28 00:00:00|12020.11|12020.11|12033.07|12033.07|12066.95|12066.95|11959.36|11959.36|0
1480377600000|2016-11-29 00:00:00|12012.79|12012.79|12008.39|12008.39|12071.05|12071.05|11977|11977|0
1480464000000|2016-11-30 00:00:00|11978.1|11978.1|11974.27|11974.27|12093.58|12093.58|11973.54|11973.54|0
1480550400000|2016-12-01 00:00:00|11951.24|11951.24|11821.34|11821.34|12007.46|12007.46|11814.91|11814.91|0
1480636800000|2016-12-02 00:00:00|11789.04|11789.04|11824.38|11824.38|11849.36|11849.36|11695.13|11695.13|0
1480896000000|2016-12-05 00:00:00|11903.74|11903.74|11842.32|11842.32|11979.24|11979.24|11814.03|11814.03|0
1480982400000|2016-12-06 00:00:00|11849.04|11849.04|11721.36|11721.36|11849.44|11849.44|11714.9|11714.9|0
1481068800000|2016-12-07 00:00:00|11795.19|11795.19|11793.56|11793.56|11824.13|11824.13|11684.67|11684.67|0
1481155200000|2016-12-08 00:00:00|11828.99|11828.99|11898.74|11898.74|11913.01|11913.01|11806.05|11806.05|0
1481241600000|2016-12-09 00:00:00|11928.55|11928.55|11954.32|11954.32|11958.03|11958.03|11869.92|11869.92|0
1481500800000|2016-12-12 00:00:00|11909.89|11909.89|11736.13|11736.13|11921.93|11921.93|11732.78|11732.78|0
1481587200000|2016-12-13 00:00:00|11724.19|11724.19|11918.65|11918.65|11920.32|11920.32|11695.4|11695.4|0
1481673600000|2016-12-14 00:00:00|11928.86|11928.86|11936.59|11936.59|11953.28|11953.28|11881.79|11881.79|0
1481760000000|2016-12-15 00:00:00|11870.29|11870.29|11986.94|11986.94|12009.16|12009.16|11856.31|11856.31|0
1481846400000|2016-12-16 00:00:00|12012.6|12012.6|11982.39|11982.39|12030.8|12030.8|11965.19|11965.19|0
1482105600000|2016-12-19 00:00:00|11994.48|11994.48|12051.52|12051.52|12082.7|12082.7|11935.93|11935.93|0
1482192000000|2016-12-20 00:00:00|12086.04|12086.04|12019.08|12019.08|12175.14|12175.14|12012.97|12012.97|0
1482278400000|2016-12-21 00:00:00|12040.15|12040.15|12011.73|12011.73|12040.15|12040.15|11963.42|11963.42|0
1482364800000|2016-12-22 00:00:00|12022.34|12022.34|12156.56|12156.56|12195.32|12195.32|12002.78|12002.78|0
1482451200000|2016-12-23 00:00:00|12172.64|12172.64|12166.32|12166.32|12191.53|12191.53|12155.61|12155.61|0
1482883200000|2016-12-28 00:00:00|12163.97|12163.97|12232.65|12232.65|12232.65|12232.65|12163.97|12163.97|0
1482969600000|2016-12-29 00:00:00|12218.04|12218.04|12254.37|12254.37|12281.86|12281.86|12213.34|12213.34|0
1483056000000|2016-12-30 00:00:00|12221.31|12221.31|12265.34|12265.34|12272.32|12272.32|12198.66|12198.66|0
1483401600000|2017-01-03 00:00:00|12377.64|12377.64|12335.34|12335.34|12383.35|12383.35|12273.47|12273.47|0
1483488000000|2017-01-04 00:00:00|12293.99|12293.99|12305.6|12305.6|12308.38|12308.38|12244.25|12244.25|0
1483574400000|2017-01-05 00:00:00|12326.84|12326.84|12305|12305|12347.89|12347.89|12268|12268|0
1483660800000|2017-01-06 00:00:00|12297.82|12297.82|12259.06|12259.06|12319.22|12319.22|12228.5|12228.5|0
1483920000000|2017-01-09 00:00:00|12269.26|12269.26|12366.27|12366.27|12367.22|12367.22|12214.72|12214.72|0
1484006400000|2017-01-10 00:00:00|12339.8|12339.8|12377.01|12377.01|12381.66|12381.66|12280.35|12280.35|0
1484092800000|2017-01-11 00:00:00|12351.62|12351.62|12430.08|12430.08|12453.75|12453.75|12338.63|12338.63|0
1484179200000|2017-01-12 00:00:00|12416.23|12416.23|12476.48|12476.48|12484.62|12484.62|12360.41|12360.41|0
1484265600000|2017-01-13 00:00:00|12488.95|12488.95|12551.69|12551.69|12556.11|12556.11|12475.06|12475.06|0
1484524800000|2017-01-16 00:00:00|12581.47|12581.47|12520.71|12520.71|12593.74|12593.74|12516.78|12516.78|0
1484611200000|2017-01-17 00:00:00|12449.1|12449.1|12316.59|12316.59|12462.4|12462.4|12292.86|12292.86|0
1484697600000|2017-01-18 00:00:00|12348.28|12348.28|12394.43|12394.43|12398.94|12398.94|12301.45|12301.45|0
1484784000000|2017-01-19 00:00:00|12375.66|12375.66|12364.77|12364.77|12403.11|12403.11|12314.67|12314.67|0
1484870400000|2017-01-20 00:00:00|12470.17|12470.17|12478.26|12478.26|12539.25|12539.25|12461.32|12461.32|0
1485129600000|2017-01-23 00:00:00|12431.79|12431.79|12480.4|12480.4|12508.59|12508.59|12422.66|12422.66|0
1485216000000|2017-01-24 00:00:00|12577.11|12577.11|12562.22|12562.22|12631.92|12631.92|12543.05|12543.05|0
1485302400000|2017-01-25 00:00:00|12619.81|12619.81|12678.44|12678.44|12687.83|12687.83|12517.5|12517.5|0
1485388800000|2017-01-26 00:00:00|12669.98|12669.98|12651.55|12651.55|12687.38|12687.38|12622.42|12622.42|0
1485475200000|2017-01-27 00:00:00|12723.22|12723.22|12685.33|12685.33|12723.22|12723.22|12656.35|12656.35|0
1485734400000|2017-01-30 00:00:00|12703.78|12703.78|12685.38|12685.38|12745.34|12745.34|12635.07|12635.07|0
1485820800000|2017-01-31 00:00:00|12728.48|12728.48|12675.08|12675.08|12779.17|12779.17|12669.27|12669.27|0
1485907200000|2017-02-01 00:00:00|12710.92|12710.92|12744.75|12744.75|12764.39|12764.39|12669.9|12669.9|0
1485993600000|2017-02-02 00:00:00|12758.16|12758.16|12642.76|12642.76|12786.37|12786.37|12624.92|12624.92|0
1486080000000|2017-02-03 00:00:00|12655.25|12655.25|12614.41|12614.41|12660.11|12660.11|12547.48|12547.48|0
1486339200000|2017-02-06 00:00:00|12564.27|12564.27|12613.37|12613.37|12710.56|12710.56|12524.73|12524.73|0
1486425600000|2017-02-07 00:00:00|12649.46|12649.46|12673.92|12673.92|12709.02|12709.02|12641.24|12641.24|0
1486512000000|2017-02-08 00:00:00|12660.34|12660.34|12623.47|12623.47|12686.26|12686.26|12586.21|12586.21|0
1486598400000|2017-02-09 00:00:00|12622|12622|12651.98|12651.98|12683.26|12683.26|12585.39|12585.39|0
1486684800000|2017-02-10 00:00:00|12751.29|12751.29|12744.44|12744.44|12788.53|12788.53|12667.67|12667.67|0
1486944000000|2017-02-13 00:00:00|12751.3|12751.3|12765.52|12765.52|12769.76|12769.76|12690.02|12690.02|0
1487030400000|2017-02-14 00:00:00|12699.72|12699.72|12633.43|12633.43|12738.57|12738.57|12609.31|12609.31|0
1487116800000|2017-02-15 00:00:00|12632.92|12632.92|12693.89|12693.89|12693.89|12693.89|12574.17|12574.17|0
1487203200000|2017-02-16 00:00:00|12568.15|12568.15|12564.37|12564.37|12576.01|12576.01|12501.13|12501.13|0
1487289600000|2017-02-17 00:00:00|12575.11|12575.11|12570.64|12570.64|12600.58|12600.58|12515.17|12515.17|0
1487548800000|2017-02-20 00:00:00|12590.8|12590.8|12545.2|12545.2|12590.8|12590.8|12519.8|12519.8|0
1487635200000|2017-02-21 00:00:00|12499|12499|12506.3|12506.3|12525.9|12525.9|12448.5|12448.5|0
1487721600000|2017-02-22 00:00:00|12501|12501|12417.2|12417.2|12531.6|12531.6|12408|12408|0
1487808000000|2017-02-23 00:00:00|12425.8|12425.8|12277.8|12277.8|12425.8|12425.8|12277.8|12277.8|0
1487894400000|2017-02-24 00:00:00|12264.5|12264.5|12303.4|12303.4|12311.9|12311.9|12166.3|12166.3|0
1488153600000|2017-02-27 00:00:00|12334|12334|12413.4|12413.4|12419.9|12419.9|12306.4|12306.4|0
1488240000000|2017-02-28 00:00:00|12420.75|12420.75|12709.01|12709.01|12710.75|12710.75|12412.57|12412.57|0
1488326400000|2017-03-01 00:00:00|12626.87|12626.87|12699.04|12699.04|12719.83|12719.83|12547.28|12547.28|0
1488412800000|2017-03-02 00:00:00|12708.03|12708.03|12847.66|12847.66|12863.02|12863.02|12698.45|12698.45|0
1488499200000|2017-03-03 00:00:00|12784|12784|12740.1|12740.1|12799.78|12799.78|12676.74|12676.74|0
1488758400000|2017-03-06 00:00:00|12743.79|12743.79|12642.97|12642.97|12752.05|12752.05|12635.21|12635.21|0
1488844800000|2017-03-07 00:00:00|12690.34|12690.34|12687.4|12687.4|12748.72|12748.72|12677.34|12677.34|0
1488931200000|2017-03-08 00:00:00|12661.52|12661.52|12668.89|12668.89|12683.96|12683.96|12602.68|12602.68|0
1489017600000|2017-03-09 00:00:00|12741.83|12741.83|12641.69|12641.69|12751.42|12751.42|12612.85|12612.85|0
1489104000000|2017-03-10 00:00:00|12619.19|12619.19|12588.29|12588.29|12639.23|12639.23|12559.08|12559.08|0
1489363200000|2017-03-13 00:00:00|12614.53|12614.53|12673.43|12673.43|12710.42|12710.42|12585.68|12585.68|0
1489449600000|2017-03-14 00:00:00|12697.88|12697.88|12643.79|12643.79|12724.8|12724.8|12632.34|12632.34|0
1489536000000|2017-03-15 00:00:00|12657.75|12657.75|12666.02|12666.02|12680.15|12680.15|12596.91|12596.91|0
1489622400000|2017-03-16 00:00:00|12731.36|12731.36|12679.93|12679.93|12787.18|12787.18|12646.25|12646.25|0
1489708800000|2017-03-17 00:00:00|12692.52|12692.52|12742.97|12742.97|12742.97|12742.97|12639.78|12639.78|0
1489968000000|2017-03-20 00:00:00|12745.76|12745.76|12803.43|12803.43|12806.37|12806.37|12695.15|12695.15|0
1490054400000|2017-03-21 00:00:00|12810.13|12810.13|12714.42|12714.42|12817.22|12817.22|12709.27|12709.27|0
1490140800000|2017-03-22 00:00:00|12610.5|12610.5|12551.94|12551.94|12610.5|12610.5|12503.39|12503.39|0
1490227200000|2017-03-23 00:00:00|12548.65|12548.65|12668.54|12668.54|12682.75|12682.75|12531.43|12531.43|0
1490313600000|2017-03-24 00:00:00|12614.89|12614.89|12523.12|12523.12|12665.93|12665.93|12495.12|12495.12|0
1490569200000|2017-03-26 23:00:00|12524.49|12524.49|12529.25|12529.25|12542.47|12542.47|12475.95|12475.95|0
1490655600000|2017-03-27 23:00:00|12517.93|12517.93|12681.76|12681.76|12695.81|12695.81|12488.44|12488.44|0
1490742000000|2017-03-28 23:00:00|12760.4|12760.4|12701.57|12701.57|12791.37|12791.37|12668.73|12668.73|0
1490828400000|2017-03-29 23:00:00|12705.81|12705.81|12751.55|12751.55|12798.25|12798.25|12696.84|12696.84|0
1490914800000|2017-03-30 23:00:00|12718.56|12718.56|12805.34|12805.34|12821.59|12821.59|12692.52|12692.52|0
1491174000000|2017-04-02 23:00:00|12784.33|12784.33|12767.54|12767.54|12788.55|12788.55|12710.95|12710.95|0
1491260400000|2017-04-03 23:00:00|12855.46|12855.46|12791.48|12791.48|12861.09|12861.09|12777.34|12777.34|0
1491346800000|2017-04-04 23:00:00|12675.5|12675.5|12599.14|12599.14|12701.09|12701.09|12592.46|12592.46|0
1491433200000|2017-04-05 23:00:00|12534|12534|12554.6|12554.6|12606.49|12606.49|12486.68|12486.68|0
1491519600000|2017-04-06 23:00:00|12517.16|12517.16|12632.7|12632.7|12636.73|12636.73|12514.59|12514.59|0
1491778800000|2017-04-09 23:00:00|12623.53|12623.53|12589.67|12589.67|12633.82|12633.82|12575.55|12575.55|0
1491865200000|2017-04-10 23:00:00|12613.39|12613.39|12655.62|12655.62|12750.03|12750.03|12610.15|12610.15|0
1491951600000|2017-04-11 23:00:00|12683.72|12683.72|12745.77|12745.77|12748.96|12748.96|12672.22|12672.22|0
1492038000000|2017-04-12 23:00:00|12710.02|12710.02|12798.62|12798.62|12808.69|12808.69|12694.83|12694.83|0
1492470000000|2017-04-17 23:00:00|12821.45|12821.45|12508.03|12508.03|12825.36|12825.36|12505.41|12505.41|0
1492556400000|2017-04-18 23:00:00|12471.12|12471.12|12381.4|12381.4|12540.22|12540.22|12375.7|12375.7|0
1492642800000|2017-04-19 23:00:00|12354.85|12354.85|12387.91|12387.91|12398.02|12398.02|12308.28|12308.28|0
1492729200000|2017-04-20 23:00:00|12468.18|12468.18|12383|12383|12486.95|12486.95|12372.9|12372.9|0
1492988400000|2017-04-23 23:00:00|12562.64|12562.64|12654.43|12654.43|12665.93|12665.93|12515.03|12515.03|0
1493074800000|2017-04-24 23:00:00|12798.69|12798.69|12852.75|12852.75|12853.3|12853.3|12732.22|12732.22|0
1493161200000|2017-04-25 23:00:00|13024.3|13024.3|13016.84|13016.84|13099.43|13099.43|12936.44|12936.44|0
1493247600000|2017-04-26 23:00:00|12989.69|12989.69|13060.43|13060.43|13083.07|13083.07|12935.61|12935.61|0
1493334000000|2017-04-27 23:00:00|13143.71|13143.71|12994.68|12994.68|13144.95|13144.95|12968.7|12968.7|0
1493679600000|2017-05-01 23:00:00|13110.51|13110.51|13146.17|13146.17|13159.96|13159.96|13012.78|13012.78|0
1493766000000|2017-05-02 23:00:00|13171.27|13171.27|13262|13262|13262.26|13262.26|13114.86|13114.86|0
1493852400000|2017-05-03 23:00:00|13194.58|13194.58|13249.8|13249.8|13257.95|13257.95|13158.41|13158.41|0
1493938800000|2017-05-04 23:00:00|13242.1|13242.1|13342.98|13342.98|13354.12|13354.12|13224.8|13224.8|0
1494198000000|2017-05-07 23:00:00|13327.04|13327.04|13298.3|13298.3|13374.04|13374.04|13291.31|13291.31|0
1494284400000|2017-05-08 23:00:00|13339.9|13339.9|13472.08|13472.08|13515.65|13515.65|13330.53|13330.53|0
1494370800000|2017-05-09 23:00:00|13429.36|13429.36|13484.03|13484.03|13502.56|13502.56|13415.05|13415.05|0
1494457200000|2017-05-10 23:00:00|13466.67|13466.67|13464.63|13464.63|13554.24|13554.24|13444.67|13444.67|0
1494543600000|2017-05-11 23:00:00|13451.45|13451.45|13492.3|13492.3|13522.59|13522.59|13434.77|13434.77|0
1494802800000|2017-05-14 23:00:00|13508.92|13508.92|13412.44|13412.44|13528.24|13528.24|13361.43|13361.43|0
1494889200000|2017-05-15 23:00:00|13443.72|13443.72|13537.92|13537.92|13586.4|13586.4|13357.1|13357.1|0
1494975600000|2017-05-16 23:00:00|13469.04|13469.04|13361.09|13361.09|13510.01|13510.01|13308.95|13308.95|0
1495062000000|2017-05-17 23:00:00|13307.92|13307.92|13317.48|13317.48|13336.71|13336.71|13172.64|13172.64|0
1495148400000|2017-05-18 23:00:00|13224.59|13224.59|13292.98|13292.98|13305.21|13305.21|13197.78|13197.78|0
1495407600000|2017-05-21 23:00:00|13327.11|13327.11|13310.61|13310.61|13372.76|13372.76|13250.68|13250.68|0
1495494000000|2017-05-22 23:00:00|13361.28|13361.28|13493.65|13493.65|13510.47|13510.47|13343.75|13343.75|0
1495580400000|2017-05-23 23:00:00|13436.45|13436.45|13436.92|13436.92|13510.4|13510.4|13370.92|13370.92|0
1495666800000|2017-05-24 23:00:00|13458.6|13458.6|13385.37|13385.37|13458.6|13458.6|13333.04|13333.04|0
1495753200000|2017-05-25 23:00:00|13417.13|13417.13|13561.95|13561.95|13583.12|13583.12|13417.13|13417.13|0
1496098800000|2017-05-29 23:00:00|13470.31|13470.31|13477.49|13477.49|13527.97|13527.97|13443.68|13443.68|0
1496185200000|2017-05-30 23:00:00|13496.18|13496.18|13443.86|13443.86|13497.48|13497.48|13411.42|13411.42|0
1496271600000|2017-05-31 23:00:00|13346.74|13346.74|13427.8|13427.8|13513.61|13513.61|13294.48|13294.48|0
1496358000000|2017-06-01 23:00:00|13444.68|13444.68|13539.35|13539.35|13562.04|13562.04|13438.78|13438.78|0
1496617200000|2017-06-04 23:00:00|13558.69|13558.69|13478.83|13478.83|13558.69|13558.69|13438.45|13438.45|0
1496703600000|2017-06-05 23:00:00|13453.2|13453.2|13251.23|13251.23|13461.04|13461.04|13233.33|13233.33|0
1496790000000|2017-06-06 23:00:00|13145.45|13145.45|13043.23|13043.23|13181.69|13181.69|13032.85|13032.85|0
1496876400000|2017-06-07 23:00:00|12937.03|12937.03|12958.58|12958.58|12964.45|12964.45|12863.06|12863.06|0
1496962800000|2017-06-08 23:00:00|13154.98|13154.98|13124.89|13124.89|13210.3|13210.3|13034.67|13034.67|0
1497222000000|2017-06-11 23:00:00|13123.59|13123.59|13219.66|13219.66|13233.73|13233.73|13112.62|13112.62|0
1497308400000|2017-06-12 23:00:00|13333.37|13333.37|13333.54|13333.54|13373.61|13373.61|13293.94|13293.94|0
1497394800000|2017-06-13 23:00:00|13387.16|13387.16|13380.48|13380.48|13449.84|13449.84|13364.55|13364.55|0
1497481200000|2017-06-14 23:00:00|13303.56|13303.56|13028.26|13028.26|13313.4|13313.4|12971.75|12971.75|0
1497567600000|2017-06-15 23:00:00|13097.72|13097.72|13162.87|13162.87|13204.21|13204.21|13069.34|13069.34|0
1497826800000|2017-06-18 23:00:00|13237.55|13237.55|13254.5|13254.5|13284.52|13284.52|13200.15|13200.15|0
1497913200000|2017-06-19 23:00:00|13303.64|13303.64|13284.26|13284.26|13379.77|13379.77|13271.54|13271.54|0
1497999600000|2017-06-20 23:00:00|13235.47|13235.47|13213.81|13213.81|13282.51|13282.51|13142.41|13142.41|0
1498086000000|2017-06-21 23:00:00|13134.88|13134.88|13054.67|13054.67|13151.89|13151.89|13049.97|13049.97|0
1498172400000|2017-06-22 23:00:00|13031.99|13031.99|13077.78|13077.78|13109.05|13109.05|12924.46|12924.46|0
1498431600000|2017-06-25 23:00:00|13131.73|13131.73|13128.35|13128.35|13201.79|13201.79|13110.17|13110.17|0
1498518000000|2017-06-26 23:00:00|13091.4|13091.4|13073.47|13073.47|13136.85|13136.85|13031.64|13031.64|0
1498604400000|2017-06-27 23:00:00|13007.38|13007.38|13019.04|13019.04|13092.05|13092.05|12974.9|12974.9|0
1498690800000|2017-06-28 23:00:00|13140.85|13140.85|12921.01|12921.01|13150.18|13150.18|12895.26|12895.26|0
1498777200000|2017-06-29 23:00:00|12987.54|12987.54|12834.04|12834.04|13011.14|13011.14|12833.15|12833.15|0
1499036400000|2017-07-02 23:00:00|12869.3|12869.3|12941.18|12941.18|12977.8|12977.8|12869.3|12869.3|0
1499122800000|2017-07-03 23:00:00|12847.69|12847.69|12866.44|12866.44|12917.03|12917.03|12831.22|12831.22|0
1499209200000|2017-07-04 23:00:00|12827.65|12827.65|12851.45|12851.45|12877.92|12877.92|12783.3|12783.3|0
1499295600000|2017-07-05 23:00:00|12852.25|12852.25|12700.06|12700.06|12871.29|12871.29|12647.34|12647.34|0
1499382000000|2017-07-06 23:00:00|12583.34|12583.34|12645.53|12645.53|12669.22|12669.22|12545.65|12545.65|0
1499641200000|2017-07-09 23:00:00|12671.82|12671.82|12646.21|12646.21|12674.65|12674.65|12586.33|12586.33|0
1499727600000|2017-07-10 23:00:00|12691.75|12691.75|12607.15|12607.15|12707.44|12707.44|12501.46|12501.46|0
1499814000000|2017-07-11 23:00:00|12677.59|12677.59|12775.41|12775.41|12804.6|12804.6|12625.53|12625.53|0
1499900400000|2017-07-12 23:00:00|12779.31|12779.31|12860.51|12860.51|12865.8|12865.8|12776.66|12776.66|0
1499986800000|2017-07-13 23:00:00|12830.06|12830.06|12834.04|12834.04|12862.86|12862.86|12819.17|12819.17|0
1500246000000|2017-07-16 23:00:00|12871.02|12871.02|12892.29|12892.29|12940.57|12940.57|12858.26|12858.26|0
1500332400000|2017-07-17 23:00:00|12837.32|12837.32|12894.57|12894.57|12910.62|12910.62|12833.9|12833.9|0
1500418800000|2017-07-18 23:00:00|12926.09|12926.09|12971.93|12971.93|12989.77|12989.77|12901.75|12901.75|0
1500505200000|2017-07-19 23:00:00|13026.54|13026.54|12975.33|12975.33|13061.85|13061.85|12965.46|12965.46|0
1500591600000|2017-07-20 23:00:00|12986.81|12986.81|12960.11|12960.11|13128.21|13128.21|12921.91|12921.91|0
1500850800000|2017-07-23 23:00:00|12917|12917|12805.86|12805.86|12970.62|12970.62|12803.66|12803.66|0
1500937200000|2017-07-24 23:00:00|12822.98|12822.98|12873.63|12873.63|12917.53|12917.53|12795.29|12795.29|0
1501023600000|2017-07-25 23:00:00|12895.77|12895.77|12850.19|12850.19|12978.44|12978.44|12841.4|12841.4|0
1501110000000|2017-07-26 23:00:00|12884.99|12884.99|12871.71|12871.71|12903.12|12903.12|12814.98|12814.98|0
1501196400000|2017-07-27 23:00:00|12805.85|12805.85|12572.44|12572.44|12810.32|12810.32|12565.85|12565.85|0
1501455600000|2017-07-30 23:00:00|12629.48|12629.48|12615.32|12615.32|12635.82|12635.82|12536.76|12536.76|0
1501542000000|2017-07-31 23:00:00|12677.09|12677.09|12589.69|12589.69|12721.05|12721.05|12580.51|12580.51|0
1501628400000|2017-08-01 23:00:00|12597.17|12597.17|12587.7|12587.7|12624.49|12624.49|12532.06|12532.06|0
1501714800000|2017-08-02 23:00:00|12578.25|12578.25|12560.59|12560.59|12681.68|12681.68|12519.78|12519.78|0
1501801200000|2017-08-03 23:00:00|12498.96|12498.96|12710.09|12710.09|12721.11|12721.11|12491.28|12491.28|0
1502060400000|2017-08-06 23:00:00|12738.76|12738.76|12681.4|12681.4|12749.7|12749.7|12676.92|12676.92|0
1502146800000|2017-08-07 23:00:00|12685.11|12685.11|12691.35|12691.35|12717.75|12717.75|12670.25|12670.25|0
1502233200000|2017-08-08 23:00:00|12563.26|12563.26|12591.84|12591.84|12597.93|12597.93|12489.92|12489.92|0
1502319600000|2017-08-09 23:00:00|12552.33|12552.33|12448.78|12448.78|12560.34|12560.34|12442.48|12442.48|0
1502406000000|2017-08-10 23:00:00|12392.27|12392.27|12438.9|12438.9|12473.77|12473.77|12364.35|12364.35|0
1502665200000|2017-08-13 23:00:00|12519.46|12519.46|12495.32|12495.32|12534.64|12534.64|12475.89|12475.89|0
1502751600000|2017-08-14 23:00:00|12492.02|12492.02|12483.57|12483.57|12535.01|12535.01|12454.61|12454.61|0
1502838000000|2017-08-15 23:00:00|12560.13|12560.13|12595.05|12595.05|12639.12|12639.12|12552.61|12552.61|0
1502924400000|2017-08-16 23:00:00|12713.25|12713.25|12735.91|12735.91|12817.39|12817.39|12713.25|12713.25|0
1503010800000|2017-08-17 23:00:00|12627.91|12627.91|12660.74|12660.74|12664.42|12664.42|12594.16|12594.16|0
1503270000000|2017-08-20 23:00:00|12605.88|12605.88|12603.76|12603.76|12635.02|12635.02|12583.86|12583.86|0
1503356400000|2017-08-21 23:00:00|12646.41|12646.41|12767.78|12767.78|12770.4|12770.4|12644.1|12644.1|0
1503442800000|2017-08-22 23:00:00|12774.71|12774.71|12790.54|12790.54|12834.67|12834.67|12768.5|12768.5|0
1503529200000|2017-08-23 23:00:00|12794.98|12794.98|12823.84|12823.84|12852.14|12852.14|12776.48|12776.48|0
1503615600000|2017-08-24 23:00:00|12863.82|12863.82|12798.74|12798.74|12880.27|12880.27|12780.23|12780.23|0
1503961200000|2017-08-28 23:00:00|12721.08|12721.08|12699.03|12699.03|12724.19|12724.19|12639.39|12639.39|0
1504047600000|2017-08-29 23:00:00|12700.35|12700.35|12622.46|12622.46|12732.22|12732.22|12616.84|12616.84|0
1504134000000|2017-08-30 23:00:00|12618.23|12618.23|12610.24|12610.24|12655|12655|12569.86|12569.86|0
1504220400000|2017-08-31 23:00:00|12618.11|12618.11|12655.92|12655.92|12699|12699|12593.33|12593.33|0
1504479600000|2017-09-03 23:00:00|12731.99|12731.99|12880.09|12880.09|12911.92|12911.92|12731.21|12731.21|0
1504566000000|2017-09-04 23:00:00|12911.63|12911.63|12991.23|12991.23|13030.14|13030.14|12885.62|12885.62|0
1504652400000|2017-09-05 23:00:00|12972.64|12972.64|12930.11|12930.11|12975.6|12975.6|12877.58|12877.58|0
1504738800000|2017-09-06 23:00:00|12949.91|12949.91|13090.07|13090.07|13125.28|13125.28|12940.14|12940.14|0
1504825200000|2017-09-07 23:00:00|13075.57|13075.57|13161.23|13161.23|13165.38|13165.38|13051.92|13051.92|0
1505084400000|2017-09-10 23:00:00|13136.44|13136.44|13059.41|13059.41|13151.1|13151.1|13047.44|13047.44|0
1505170800000|2017-09-11 23:00:00|13123.25|13123.25|13114.29|13114.29|13138.3|13138.3|13028.77|13028.77|0
1505257200000|2017-09-12 23:00:00|13004.18|13004.18|12880.72|12880.72|13005.12|13005.12|12874.48|12874.48|0
1505343600000|2017-09-13 23:00:00|12871.61|12871.61|12766.78|12766.78|12892.75|12892.75|12749.49|12749.49|0
1505430000000|2017-09-14 23:00:00|12767.1|12767.1|12706.25|12706.25|12785.66|12785.66|12675.6|12675.6|0
1505689200000|2017-09-17 23:00:00|12780.71|12780.71|12939.25|12939.25|12947.76|12947.76|12776.56|12776.56|0
1505775600000|2017-09-18 23:00:00|12919.88|12919.88|13080.63|13080.63|13113.49|13113.49|12919.22|12919.22|0
1505862000000|2017-09-19 23:00:00|13097.24|13097.24|13020.15|13020.15|13136.82|13136.82|13003.77|13003.77|0
1505948400000|2017-09-20 23:00:00|13047.2|13047.2|13726.02|13726.02|13735.7|13735.7|13036.89|13036.89|0
1506034800000|2017-09-21 23:00:00|13788.63|13788.63|13903.24|13903.24|13959.05|13959.05|13752.6|13752.6|0
1506294000000|2017-09-24 23:00:00|13828.94|13828.94|13851.14|13851.14|13930.49|13930.49|13812.36|13812.36|0
1506380400000|2017-09-25 23:00:00|13803.02|13803.02|13727.24|13727.24|13813.71|13813.71|13704.69|13704.69|0
1506466800000|2017-09-26 23:00:00|13727.1|13727.1|13707.87|13707.87|13771.45|13771.45|13689.21|13689.21|0
1506553200000|2017-09-27 23:00:00|13783|13783|13776.02|13776.02|13803.88|13803.88|13689.46|13689.46|0
1506639600000|2017-09-28 23:00:00|13760.78|13760.78|13802.39|13802.39|13831.48|13831.48|13753.28|13753.28|0
1506898800000|2017-10-01 23:00:00|13860.3|13860.3|13897.2|13897.2|13903.43|13903.43|13841.3|13841.3|0
1506985200000|2017-10-02 23:00:00|13921.37|13921.37|13985.94|13985.94|14007.16|14007.16|13918.45|13918.45|0
1507071600000|2017-10-03 23:00:00|13977.48|13977.48|14000.69|14000.69|14020.2|14020.2|13963.01|13963.01|0
1507158000000|2017-10-04 23:00:00|14017.68|14017.68|13985.65|13985.65|14048.57|14048.57|13961.61|13961.61|0
1507244400000|2017-10-05 23:00:00|14005.09|14005.09|14018.37|14018.37|14065.33|14065.33|13971.29|13971.29|0
1507503600000|2017-10-08 23:00:00|14026.56|14026.56|13972.51|13972.51|14053.98|14053.98|13914.65|13914.65|0
1507590000000|2017-10-09 23:00:00|13977.79|13977.79|13873.16|13873.16|13985.26|13985.26|13868.76|13868.76|0
1507676400000|2017-10-10 23:00:00|13856.97|13856.97|13947.99|13947.99|13974.31|13974.31|13822.85|13822.85|0
1507762800000|2017-10-11 23:00:00|13903.14|13903.14|14036.67|14036.67|14045.92|14045.92|13888.88|13888.88|0
1507849200000|2017-10-12 23:00:00|14002.6|14002.6|14226.55|14226.55|14228.86|14228.86|13992.05|13992.05|0
1508108400000|2017-10-15 23:00:00|14215.62|14215.62|14155.64|14155.64|14254.22|14254.22|14140.08|14140.08|0
1508194800000|2017-10-16 23:00:00|14116.89|14116.89|13968.71|13968.71|14137.49|14137.49|13966.8|13966.8|0
1508281200000|2017-10-17 23:00:00|13932.98|13932.98|13933.79|13933.79|14006.97|14006.97|13908.63|13908.63|0
1508367600000|2017-10-18 23:00:00|13945.11|13945.11|13889.2|13889.2|13947.19|13947.19|13832.85|13832.85|0
1508454000000|2017-10-19 23:00:00|13948.24|13948.24|13989.66|13989.66|14037.52|14037.52|13921.41|13921.41|0
1508713200000|2017-10-22 23:00:00|13985.14|13985.14|14092.13|14092.13|14109.06|14109.06|13976.89|13976.89|0
1508799600000|2017-10-23 23:00:00|14043.78|14043.78|13943.67|13943.67|14076.13|14076.13|13911.62|13911.62|0
1508886000000|2017-10-24 23:00:00|13927.06|13927.06|14009.95|14009.95|14094.7|14094.7|13927.06|13927.06|0
1508972400000|2017-10-25 23:00:00|14039.19|14039.19|14142.82|14142.82|14190.05|14190.05|14021.81|14021.81|0
1509058800000|2017-10-26 23:00:00|14208.4|14208.4|14152.92|14152.92|14250.44|14250.44|14143.03|14143.03|0
1509321600000|2017-10-30 00:00:00|14116.14|14116.14|14017.83|14017.83|14179.2|14179.2|13717.48|13717.48|0
1509408000000|2017-10-31 00:00:00|14268.36|14268.36|14315.31|14315.31|14315.42|14315.42|14195.05|14195.05|0
1509494400000|2017-11-01 00:00:00|14416.44|14416.44|14318.15|14318.15|14444.83|14444.83|14265.44|14265.44|0
1509580800000|2017-11-02 00:00:00|14313.13|14313.13|14449.76|14449.76|14476.53|14476.53|14281.18|14281.18|0
1509667200000|2017-11-03 00:00:00|14517.34|14517.34|14680.94|14680.94|14711.96|14711.96|14508.28|14508.28|0
1509926400000|2017-11-06 00:00:00|14683.44|14683.44|14616.92|14616.92|14692.09|14692.09|14561.73|14561.73|0
1510012800000|2017-11-07 00:00:00|14608.9|14608.9|14534.74|14534.74|14614.93|14614.93|14465.4|14465.4|0
1510099200000|2017-11-08 00:00:00|14555.9|14555.9|14575.59|14575.59|14623.66|14623.66|14516.07|14516.07|0
1510185600000|2017-11-09 00:00:00|14579.09|14579.09|14343.19|14343.19|14605.51|14605.51|14320.75|14320.75|0
1510272000000|2017-11-10 00:00:00|14320.12|14320.12|14199.23|14199.23|14328.09|14328.09|14186.98|14186.98|0
1510531200000|2017-11-13 00:00:00|14278.35|14278.35|14103.48|14103.48|14300.29|14300.29|13996.1|13996.1|0
1510617600000|2017-11-14 00:00:00|14145.53|14145.53|14184.54|14184.54|14257.33|14257.33|14074.62|14074.62|0
1510704000000|2017-11-15 00:00:00|14102.74|14102.74|14025.68|14025.68|14116.5|14116.5|13920.86|13920.86|0
1510790400000|2017-11-16 00:00:00|14050.58|14050.58|14150.07|14150.07|14175.67|14175.67|14034.1|14034.1|0
1510876800000|2017-11-17 00:00:00|14148.79|14148.79|14096.11|14096.11|14158.15|14158.15|14007.65|14007.65|0
1511136000000|2017-11-20 00:00:00|14083.19|14083.19|14210.83|14210.83|14253.41|14253.41|14050.87|14050.87|0
1511222400000|2017-11-21 00:00:00|14046.65|14046.65|14129.4|14129.4|14195.16|14195.16|13958.74|13958.74|0
1511308800000|2017-11-22 00:00:00|14113.89|14113.89|14009.64|14009.64|14129.16|14129.16|14006.26|14006.26|0
1511395200000|2017-11-23 00:00:00|13919.77|13919.77|13910.5|13910.5|13997|13997|13888.95|13888.95|0
1511481600000|2017-11-24 00:00:00|13871.45|13871.45|13948.21|13948.21|14006.8|14006.8|13840.63|13840.63|0
1511740800000|2017-11-27 00:00:00|13864.91|13864.91|13798.33|13798.33|13936.59|13936.59|13797.5|13797.5|0
1511827200000|2017-11-28 00:00:00|13785.02|13785.02|13977.42|13977.42|13992.42|13992.42|13783.94|13783.94|0
1511913600000|2017-11-29 00:00:00|13955.79|13955.79|13821.64|13821.64|13989.55|13989.55|13803.82|13803.82|0
1512000000000|2017-11-30 00:00:00|13690.97|13690.97|13695.26|13695.26|13808.96|13808.96|13633.63|13633.63|0
1512086400000|2017-12-01 00:00:00|13642.35|13642.35|13515.94|13515.94|13645.04|13645.04|13515.94|13515.94|0
1512345600000|2017-12-04 00:00:00|13558.55|13558.55|13687.49|13687.49|13706.56|13706.56|13558.55|13558.55|0
1512432000000|2017-12-05 00:00:00|13795.02|13795.02|13656.39|13656.39|13809.41|13809.41|13585.4|13585.4|0
1512518400000|2017-12-06 00:00:00|13584.16|13584.16|13720.07|13720.07|13768.66|13768.66|13569.1|13569.1|0
1512604800000|2017-12-07 00:00:00|13717.36|13717.36|13662.47|13662.47|13749.86|13749.86|13632.72|13632.72|0
1512691200000|2017-12-08 00:00:00|13625.22|13625.22|13743.04|13743.04|13751.15|13751.15|13612.55|13612.55|0
1512950400000|2017-12-11 00:00:00|13818.02|13818.02|13828.51|13828.51|13998.82|13998.82|13746.44|13746.44|0
1513036800000|2017-12-12 00:00:00|13839.43|13839.43|13890.28|13890.28|13899.05|13899.05|13815.99|13815.99|0
1513123200000|2017-12-13 00:00:00|13825.4|13825.4|13811.5|13811.5|13840.1|13840.1|13731.86|13731.86|0
1513209600000|2017-12-14 00:00:00|13817.11|13817.11|13881.47|13881.47|13908.9|13908.9|13739.34|13739.34|0
1513296000000|2017-12-15 00:00:00|13822.56|13822.56|13855.66|13855.66|13884.4|13884.4|13809.88|13809.88|0
1513555200000|2017-12-18 00:00:00|14016.02|14016.02|13995.67|13995.67|14057.59|14057.59|13872.32|13872.32|0
1513641600000|2017-12-19 00:00:00|14035.97|14035.97|13973.59|13973.59|14038.95|14038.95|13959.4|13959.4|0
1513728000000|2017-12-20 00:00:00|13936.49|13936.49|13929.86|13929.86|13980.75|13980.75|13896.97|13896.97|0
1513814400000|2017-12-21 00:00:00|13890.68|13890.68|14015.26|14015.26|14028.15|14028.15|13882.11|13882.11|0
1513900800000|2017-12-22 00:00:00|14033.84|14033.84|14009.43|14009.43|14059.15|14059.15|13997.53|13997.53|0
1514332800000|2017-12-27 00:00:00|13981.22|13981.22|14089.42|14089.42|14116.64|14116.64|13939.32|13939.32|0
1514419200000|2017-12-28 00:00:00|14087.39|14087.39|14117.62|14117.62|14150.88|14150.88|14072.1|14072.1|0
1514505600000|2017-12-29 00:00:00|14117.85|14117.85|14153.88|14153.88|14154.78|14154.78|14091.8|14091.8|0
1514851200000|2018-01-02 00:00:00|14125.24|14125.24|14049.16|14049.16|14159.56|14159.56|13998.75|13998.75|0
1514937600000|2018-01-03 00:00:00|14131.86|14131.86|14264.62|14264.62|14327.09|14327.09|14105.18|14105.18|0
1515024000000|2018-01-04 00:00:00|14218.21|14218.21|14391.9|14391.9|14400.66|14400.66|14174.46|14174.46|0
1515110400000|2018-01-05 00:00:00|14435.86|14435.86|14447.45|14447.45|14491.55|14491.55|14409.66|14409.66|0
1515369600000|2018-01-08 00:00:00|14508.31|14508.31|14470.26|14470.26|14508.31|14508.31|14413.38|14413.38|0
1515456000000|2018-01-09 00:00:00|14535.88|14535.88|14519.32|14519.32|14628.25|14628.25|14504.82|14504.82|0
1515542400000|2018-01-10 00:00:00|14415.78|14415.78|14264.43|14264.43|14444.93|14444.93|14255.1|14255.1|0
1515628800000|2018-01-11 00:00:00|14251.74|14251.74|14225.41|14225.41|14257.82|14257.82|14168.86|14168.86|0
1515715200000|2018-01-12 00:00:00|14230.52|14230.52|14288.58|14288.58|14311.66|14311.66|14179.07|14179.07|0
1515974400000|2018-01-15 00:00:00|14393.46|14393.46|14326.92|14326.92|14409.52|14409.52|14285.9|14285.9|0
1516060800000|2018-01-16 00:00:00|14362.69|14362.69|14496.9|14496.9|14507.16|14507.16|14328.64|14328.64|0
1516147200000|2018-01-17 00:00:00|14429.49|14429.49|14316.16|14316.16|14475.08|14475.08|14286.37|14286.37|0
1516233600000|2018-01-18 00:00:00|14296.17|14296.17|14399.3|14399.3|14422.32|14422.32|14282.61|14282.61|0
1516320000000|2018-01-19 00:00:00|14430.38|14430.38|14480.66|14480.66|14556.23|14556.23|14407.13|14407.13|0
1516579200000|2018-01-22 00:00:00|14487.63|14487.63|14371.7|14371.7|14488.91|14488.91|14355.43|14355.43|0
1516665600000|2018-01-23 00:00:00|14588.05|14588.05|14497.17|14497.17|14640.8|14640.8|14472.36|14472.36|0
1516752000000|2018-01-24 00:00:00|14463.99|14463.99|14350.75|14350.75|14463.99|14463.99|14306.8|14306.8|0
1516838400000|2018-01-25 00:00:00|14251.76|14251.76|14234.6|14234.6|14341.54|14341.54|14134.24|14134.24|0
1516924800000|2018-01-26 00:00:00|14251.2|14251.2|14558.49|14558.49|14589.1|14589.1|14251.2|14251.2|0
1517184000000|2018-01-29 00:00:00|14621.67|14621.67|14646.9|14646.9|14727.11|14727.11|14610.75|14610.75|0
1517270400000|2018-01-30 00:00:00|14602.04|14602.04|14518.92|14518.92|14643.2|14643.2|14516.11|14516.11|0
1517356800000|2018-01-31 00:00:00|14507.19|14507.19|14682.46|14682.46|14806.35|14806.35|14498.27|14498.27|0
1517443200000|2018-02-01 00:00:00|14703.42|14703.42|14589.18|14589.18|14815.27|14815.27|14551.77|14551.77|0
1517529600000|2018-02-02 00:00:00|14521.84|14521.84|14381.87|14381.87|14540.82|14540.82|14360.36|14360.36|0
1517788800000|2018-02-05 00:00:00|14169.43|14169.43|14252.23|14252.23|14317.75|14317.75|14154.06|14154.06|0
1517875200000|2018-02-06 00:00:00|13904.16|13904.16|13968.7|13968.7|14060.57|14060.57|13826.32|13826.32|0
1517961600000|2018-02-07 00:00:00|13978.41|13978.41|14259.94|14259.94|14324.86|14324.86|13891.56|13891.56|0
1518048000000|2018-02-08 00:00:00|14197.78|14197.78|14038.09|14038.09|14277.46|14277.46|14037.12|14037.12|0
1518134400000|2018-02-09 00:00:00|13872.36|13872.36|13716.94|13716.94|13951.23|13951.23|13666.12|13666.12|0
1518393600000|2018-02-12 00:00:00|13960.63|13960.63|13883.8|13883.8|13996.15|13996.15|13863|13863|0
1518480000000|2018-02-13 00:00:00|13888.19|13888.19|13847.73|13847.73|13922.9|13922.9|13827.86|13827.86|0
1518566400000|2018-02-14 00:00:00|13940.08|13940.08|13894.98|13894.98|13973.12|13973.12|13763.06|13763.06|0
1518652800000|2018-02-15 00:00:00|13995.33|13995.33|14151.48|14151.48|14211.49|14211.49|13995.33|13995.33|0
1518739200000|2018-02-16 00:00:00|14228.95|14228.95|14252.21|14252.21|14391.69|14391.69|14208.04|14208.04|0
1518998400000|2018-02-19 00:00:00|14242.15|14242.15|14055.99|14055.99|14242.9|14242.9|14037.16|14037.16|0
1519084800000|2018-02-20 00:00:00|14156.03|14156.03|14249.98|14249.98|14302.71|14302.71|14143.64|14143.64|0
1519171200000|2018-02-21 00:00:00|14218.64|14218.64|14437|14437|14439.32|14439.32|14208.89|14208.89|0
1519257600000|2018-02-22 00:00:00|14301.19|14301.19|14452.25|14452.25|14454.03|14454.03|14270.33|14270.33|0
1519344000000|2018-02-23 00:00:00|14398.12|14398.12|14393.99|14393.99|14454.24|14454.24|14363.17|14363.17|0
1519603200000|2018-02-26 00:00:00|14556.46|14556.46|14462.36|14462.36|14591.94|14591.94|14398.24|14398.24|0
1519689600000|2018-02-27 00:00:00|14423.44|14423.44|14494.22|14494.22|14501.16|14501.16|14337.4|14337.4|0
1519776000000|2018-02-28 00:00:00|14462.2|14462.2|14579.94|14579.94|14650.82|14650.82|14393.88|14393.88|0
1519862400000|2018-03-01 00:00:00|14577.57|14577.57|14402.45|14402.45|14626.59|14626.59|14340.55|14340.55|0
1519948800000|2018-03-02 00:00:00|14312.95|14312.95|14205.78|14205.78|14385.58|14385.58|14181.25|14181.25|0
1520208000000|2018-03-05 00:00:00|14237.98|14237.98|14367.24|14367.24|14414.27|14414.27|14233.19|14233.19|0
1520294400000|2018-03-06 00:00:00|14514.02|14514.02|14482.87|14482.87|14685.65|14685.65|14479.22|14479.22|0
1520380800000|2018-03-07 00:00:00|14421.64|14421.64|14629.3|14629.3|14674.41|14674.41|14415.15|14415.15|0
1520467200000|2018-03-08 00:00:00|14676.76|14676.76|14818.79|14818.79|14843.54|14843.54|14607.18|14607.18|0
1520553600000|2018-03-09 00:00:00|14850.98|14850.98|14969.17|14969.17|14999.06|14999.06|14841.59|14841.59|0
1520812800000|2018-03-12 00:00:00|15026.39|15026.39|15013.22|15013.22|15050.17|15050.17|14938.53|14938.53|0
1520899200000|2018-03-13 00:00:00|14949.93|14949.93|14712.42|14712.42|14964.03|14964.03|14662.91|14662.91|0
1520985600000|2018-03-14 00:00:00|14695.46|14695.46|14623.96|14623.96|14730.99|14730.99|14568.95|14568.95|0
1521072000000|2018-03-15 00:00:00|14618.02|14618.02|14722.37|14722.37|14741.34|14741.34|14558.87|14558.87|0
1521158400000|2018-03-16 00:00:00|14693.87|14693.87|14572.07|14572.07|14696.84|14696.84|14554.21|14554.21|0
1521417600000|2018-03-19 00:00:00|14544.11|14544.11|14575.46|14575.46|14591.73|14591.73|14441.21|14441.21|0
1521504000000|2018-03-20 00:00:00|14600.36|14600.36|14676.38|14676.38|14696.29|14696.29|14530.42|14530.42|0
1521590400000|2018-03-21 00:00:00|14615.12|14615.12|14679.71|14679.71|14725.24|14725.24|14580.14|14580.14|0
1521676800000|2018-03-22 00:00:00|14567.11|14567.11|14396.18|14396.18|14619.73|14619.73|14321.5|14321.5|0
1521763200000|2018-03-23 00:00:00|14280.45|14280.45|14354.4|14354.4|14391.05|14391.05|14087.27|14087.27|0
1522018800000|2018-03-25 23:00:00|14382.9|14382.9|14154.39|14154.39|14439.8|14439.8|14112.92|14112.92|0
1522105200000|2018-03-26 23:00:00|14410.79|14410.79|14369.7|14369.7|14471.22|14471.22|14327.65|14327.65|0
1522191600000|2018-03-27 23:00:00|14235.84|14235.84|14467.89|14467.89|14510.36|14510.36|14189.51|14189.51|0
1522278000000|2018-03-28 23:00:00|14580.95|14580.95|14505.35|14505.35|14580.95|14580.95|14400.27|14400.27|0
1522710000000|2018-04-02 23:00:00|14286.07|14286.07|14504.94|14504.94|14576.3|14576.3|14258.11|14258.11|0
1522796400000|2018-04-03 23:00:00|14458.3|14458.3|14301.2|14301.2|14461.8|14461.8|14241.2|14241.2|0
1522882800000|2018-04-04 23:00:00|14536.06|14536.06|14730.95|14730.95|14747.59|14747.59|14500.35|14500.35|0
1522969200000|2018-04-05 23:00:00|14755.72|14755.72|14790.01|14790.01|14913.58|14913.58|14736.22|14736.22|0
1523228400000|2018-04-08 23:00:00|14851.8|14851.8|14836.66|14836.66|14922.69|14922.69|14795.29|14795.29|0
1523314800000|2018-04-09 23:00:00|14923.07|14923.07|15011.85|15011.85|15037.61|15037.61|14871.6|14871.6|0
1523401200000|2018-04-10 23:00:00|14975.21|14975.21|14894.09|14894.09|15045.34|15045.34|14863.73|14863.73|0
1523487600000|2018-04-11 23:00:00|14836.61|14836.61|14895.18|14895.18|14947.05|14947.05|14807.9|14807.9|0
1523574000000|2018-04-12 23:00:00|14975.34|14975.34|14986.33|14986.33|15030.06|15030.06|14933.06|14933.06|0
1523833200000|2018-04-15 23:00:00|15038.61|15038.61|14934.1|14934.1|15114.52|15114.52|14931.05|14931.05|0
1523919600000|2018-04-16 23:00:00|14900.48|14900.48|15022.08|15022.08|15040.99|15040.99|14854.54|14854.54|0
1524006000000|2018-04-17 23:00:00|15009.84|15009.84|14966.39|14966.39|15024.57|15024.57|14903.17|14903.17|0
1524092400000|2018-04-18 23:00:00|14891.6|14891.6|14929.66|14929.66|15000.98|15000.98|14891.6|14891.6|0
1524178800000|2018-04-19 23:00:00|14957.46|14957.46|14937.63|14937.63|14989.31|14989.31|14896.28|14896.28|0
1524438000000|2018-04-22 23:00:00|14972.88|14972.88|15025.76|15025.76|15032.78|15032.78|14942.32|14942.32|0
1524524400000|2018-04-23 23:00:00|14953.32|14953.32|14912.98|14912.98|14971.61|14971.61|14850.82|14850.82|0
1524610800000|2018-04-24 23:00:00|14624.69|14624.69|14578.9|14578.9|14707.5|14707.5|14523.81|14523.81|0
1524697200000|2018-04-25 23:00:00|14644.83|14644.83|14760.07|14760.07|14768.28|14768.28|14629.23|14629.23|0
1524783600000|2018-04-26 23:00:00|14808.26|14808.26|14892.35|14892.35|14980.51|14980.51|14771.1|14771.1|0
1525042800000|2018-04-29 23:00:00|14889.63|14889.63|14805.67|14805.67|14897.34|14897.34|14789.59|14789.59|0
1525129200000|2018-04-30 23:00:00|14839.05|14839.05|14860.8|14860.8|14979.19|14979.19|14814.12|14814.12|0
1525215600000|2018-05-01 23:00:00|14944.27|14944.27|15044.2|15044.2|15085.03|15085.03|14944.27|14944.27|0
1525302000000|2018-05-02 23:00:00|15018.56|15018.56|14791.94|14791.94|15036.05|15036.05|14763.4|14763.4|0
1525388400000|2018-05-03 23:00:00|14890.89|14890.89|14908.13|14908.13|14970.82|14970.82|14838.91|14838.91|0
1525734000000|2018-05-07 23:00:00|15054.03|15054.03|15131.32|15131.32|15140.12|15140.12|15013.37|15013.37|0
1525820400000|2018-05-08 23:00:00|15150.45|15150.45|15309.21|15309.21|15319.93|15319.93|15150.11|15150.11|0
1525906800000|2018-05-09 23:00:00|15390.56|15390.56|15455.93|15455.93|15470.4|15470.4|15346.8|15346.8|0
1525993200000|2018-05-10 23:00:00|15550.53|15550.53|15430.03|15430.03|15574.48|15574.48|15345.17|15345.17|0
1526252400000|2018-05-13 23:00:00|15329.03|15329.03|15295.75|15295.75|15415.35|15415.35|15282.41|15282.41|0
1526338800000|2018-05-14 23:00:00|15322.29|15322.29|15305.05|15305.05|15425.82|15425.82|15278.23|15278.23|0
1526425200000|2018-05-15 23:00:00|15329.14|15329.14|15435|15435|15448.22|15448.22|15313.27|15313.27|0
1526511600000|2018-05-16 23:00:00|15426.6|15426.6|15620.59|15620.59|15638.2|15638.2|15405.4|15405.4|0
1526598000000|2018-05-17 23:00:00|15495.44|15495.44|15516.5|15516.5|15581.03|15581.03|15380.89|15380.89|0
1526857200000|2018-05-20 23:00:00|15683.38|15683.38|15774.94|15774.94|15781.69|15781.69|15674.92|15674.92|0
1526943600000|2018-05-21 23:00:00|15861.75|15861.75|15858.63|15858.63|15912.31|15912.31|15827.07|15827.07|0
1527030000000|2018-05-22 23:00:00|15819.17|15819.17|15699.32|15699.32|15862.81|15862.81|15679.16|15679.16|0
1527116400000|2018-05-23 23:00:00|15762.27|15762.27|15791.9|15791.9|15858.97|15858.97|15739.22|15739.22|0
1527202800000|2018-05-24 23:00:00|15837.45|15837.45|15790.64|15790.64|15844.75|15844.75|15672.13|15672.13|0
1527548400000|2018-05-28 23:00:00|15690.46|15690.46|15524.36|15524.36|15692.23|15692.23|15516.43|15516.43|0
1527634800000|2018-05-29 23:00:00|15581.89|15581.89|15573.08|15573.08|15685.22|15685.22|15534.44|15534.44|0
1527721200000|2018-05-30 23:00:00|15811.74|15811.74|15743.27|15743.27|15859.41|15859.41|15584.45|15584.45|0
1527807600000|2018-05-31 23:00:00|15868.85|15868.85|16062.47|16062.47|16147.68|16147.68|15860.57|15860.57|0
1528066800000|2018-06-03 23:00:00|16185.39|16185.39|16340.56|16340.56|16349.96|16349.96|16154.06|16154.06|0
1528153200000|2018-06-04 23:00:00|16339.61|16339.61|16300.7|16300.7|16392.29|16392.29|16281.41|16281.41|0
1528239600000|2018-06-05 23:00:00|16306.08|16306.08|16476.65|16476.65|16492.86|16492.86|16306.08|16306.08|0
1528326000000|2018-06-06 23:00:00|16480.21|16480.21|16383.57|16383.57|16597.74|16597.74|16317.92|16317.92|0
1528412400000|2018-06-07 23:00:00|16349.2|16349.2|16485.97|16485.97|16560.35|16560.35|16264.05|16264.05|0
1528671600000|2018-06-10 23:00:00|16519.58|16519.58|16597.63|16597.63|16682.88|16682.88|16493.63|16493.63|0
1528758000000|2018-06-11 23:00:00|16615.22|16615.22|16529.28|16529.28|16695.2|16695.2|16500.05|16500.05|0
1528844400000|2018-06-12 23:00:00|16529.22|16529.22|16698.45|16698.45|16827.59|16827.59|16529.22|16529.22|0
1528930800000|2018-06-13 23:00:00|16721.93|16721.93|16770.88|16770.88|16788.19|16788.19|16514.37|16514.37|0
1529017200000|2018-06-14 23:00:00|16726.42|16726.42|16563.61|16563.61|16853.5|16853.5|16508.41|16508.41|0
1529276400000|2018-06-17 23:00:00|16578.01|16578.01|16472.21|16472.21|16597.4|16597.4|16363.69|16363.69|0
1529362800000|2018-06-18 23:00:00|16419.81|16419.81|16228.19|16228.19|16435.38|16435.38|16203.78|16203.78|0
1529449200000|2018-06-19 23:00:00|16264.43|16264.43|16348.68|16348.68|16533.46|16533.46|16264.43|16264.43|0
1529535600000|2018-06-20 23:00:00|16330.96|16330.96|15982.4|15982.4|16479.75|16479.75|15920.86|15920.86|0
1529622000000|2018-06-21 23:00:00|15991.62|15991.62|16099.81|16099.81|16167.06|16167.06|15989.44|15989.44|0
1529881200000|2018-06-24 23:00:00|16132.82|16132.82|15875.2|15875.2|16156.54|16156.54|15872.33|15872.33|0
1529967600000|2018-06-25 23:00:00|15893.65|15893.65|15996.49|15996.49|16062.81|16062.81|15879.48|15879.48|0
1530054000000|2018-06-26 23:00:00|15970.67|15970.67|16167.94|16167.94|16196.12|16196.12|15921.5|15921.5|0
1530140400000|2018-06-27 23:00:00|16159.7|16159.7|15843.08|15843.08|16194.34|16194.34|15776.9|15776.9|0
1530226800000|2018-06-28 23:00:00|16014.09|16014.09|15938.14|15938.14|16015.97|16015.97|15866.27|15866.27|0
1530486000000|2018-07-01 23:00:00|15755.58|15755.58|15691.59|15691.59|15788.42|15788.42|15622.19|15622.19|0
1530572400000|2018-07-02 23:00:00|15782.76|15782.76|15732.93|15732.93|15818.62|15818.62|15682.68|15682.68|0
1530658800000|2018-07-03 23:00:00|15609.58|15609.58|15539.71|15539.71|15624.96|15624.96|15461.29|15461.29|0
1530745200000|2018-07-04 23:00:00|15723.04|15723.04|15755.15|15755.15|15816.12|15816.12|15670.45|15670.45|0
1530831600000|2018-07-05 23:00:00|15839.07|15839.07|15835.54|15835.54|15870.28|15870.28|15703.75|15703.75|0
1531090800000|2018-07-08 23:00:00|15967.82|15967.82|15943.66|15943.66|15969.41|15969.41|15846.58|15846.58|0
1531177200000|2018-07-09 23:00:00|15974.5|15974.5|15966.29|15966.29|16041.77|16041.77|15925.81|15925.81|0
1531263600000|2018-07-10 23:00:00|15751.79|15751.79|15806.18|15806.18|15873.46|15873.46|15698.86|15698.86|0
1531350000000|2018-07-11 23:00:00|15853.63|15853.63|16008.43|16008.43|16023.32|16023.32|15852.07|15852.07|0
1531436400000|2018-07-12 23:00:00|16128.02|16128.02|16106.97|16106.97|16254.75|16254.75|16030.74|16030.74|0
1531695600000|2018-07-15 23:00:00|16161.01|16161.01|16158.93|16158.93|16227.34|16227.34|16135.18|16135.18|0
1531782000000|2018-07-16 23:00:00|16130.17|16130.17|16199.23|16199.23|16224.27|16224.27|16078.79|16078.79|0
1531868400000|2018-07-17 23:00:00|16390.53|16390.53|16515.96|16515.96|16532|16532|16357.77|16357.77|0
1531954800000|2018-07-18 23:00:00|16500.12|16500.12|16404.85|16404.85|16518.94|16518.94|16354.71|16354.71|0
1532041200000|2018-07-19 23:00:00|16376.89|16376.89|16316.4|16316.4|16436.12|16436.12|16224.9|16224.9|0
1532300400000|2018-07-22 23:00:00|16236.19|16236.19|16215.32|16215.32|16308.28|16308.28|16190.06|16190.06|0
1532386800000|2018-07-23 23:00:00|16266.17|16266.17|16327.26|16327.26|16406.57|16406.57|16239.88|16239.88|0
1532473200000|2018-07-24 23:00:00|16414.07|16414.07|16250.78|16250.78|16414.07|16414.07|16101.83|16101.83|0
1532559600000|2018-07-25 23:00:00|16317.01|16317.01|16475.7|16475.7|16482.23|16482.23|16298.91|16298.91|0
1532646000000|2018-07-26 23:00:00|16531.42|16531.42|16640.59|16640.59|16760.18|16760.18|16531.42|16531.42|0
1532905200000|2018-07-29 23:00:00|16566.14|16566.14|16742.82|16742.82|16832.88|16832.88|16535.05|16535.05|0
1532991600000|2018-07-30 23:00:00|16847.16|16847.16|16794.67|16794.67|16883.84|16883.84|16725.36|16725.36|0
1533078000000|2018-07-31 23:00:00|16784.01|16784.01|16700.68|16700.68|16900.45|16900.45|16692.05|16692.05|0
1533164400000|2018-08-01 23:00:00|16649.24|16649.24|16627.54|16627.54|16742.88|16742.88|16592.36|16592.36|0
1533250800000|2018-08-02 23:00:00|16691.08|16691.08|16766.1|16766.1|16767.66|16767.66|16663.56|16663.56|0
1533510000000|2018-08-05 23:00:00|16866.9|16866.9|16806.67|16806.67|16900.34|16900.34|16762.59|16762.59|0
1533596400000|2018-08-06 23:00:00|16820.24|16820.24|16724.31|16724.31|16863.92|16863.92|16719.27|16719.27|0
1533682800000|2018-08-07 23:00:00|16704.23|16704.23|16884.66|16884.66|16933.18|16933.18|16664.7|16664.7|0
1533769200000|2018-08-08 23:00:00|16921.21|16921.21|17123.47|17123.47|17141.84|17141.84|16920.12|16920.12|0
1533855600000|2018-08-09 23:00:00|17036.81|17036.81|16838.55|16838.55|17047.25|17047.25|16810.5|16810.5|0
1534114800000|2018-08-12 23:00:00|16738.08|16738.08|16859.17|16859.17|16869.21|16869.21|16699.37|16699.37|0
1534201200000|2018-08-13 23:00:00|16942.77|16942.77|16802.4|16802.4|16956.71|16956.71|16789.31|16789.31|0
1534287600000|2018-08-14 23:00:00|16790.33|16790.33|16388.89|16388.89|16825.03|16825.03|16377.22|16377.22|0
1534374000000|2018-08-15 23:00:00|16512.99|16512.99|16637.96|16637.96|16645.01|16645.01|16461.43|16461.43|0
1534460400000|2018-08-16 23:00:00|16564.88|16564.88|16493.85|16493.85|16657.16|16657.16|16398.39|16398.39|0
1534719600000|2018-08-19 23:00:00|16542.89|16542.89|16593.64|16593.64|16646.24|16646.24|16518.5|16518.5|0
1534806000000|2018-08-20 23:00:00|16569.24|16569.24|16656.81|16656.81|16670.76|16670.76|16519.43|16519.43|0
1534892400000|2018-08-21 23:00:00|16585.84|16585.84|16454.29|16454.29|16658.36|16658.36|16406.18|16406.18|0
1534978800000|2018-08-22 23:00:00|16487.11|16487.11|16487.12|16487.12|16577.62|16577.62|16478.54|16478.54|0
1535065200000|2018-08-23 23:00:00|16480.8|16480.8|16574.25|16574.25|16589.09|16589.09|16474.04|16474.04|0
1535410800000|2018-08-27 23:00:00|16814.19|16814.19|16838.46|16838.46|16863.62|16863.62|16751.46|16751.46|0
1535497200000|2018-08-28 23:00:00|16896.45|16896.45|16753.48|16753.48|16942.37|16942.37|16729.86|16729.86|0
1535583600000|2018-08-29 23:00:00|16679.04|16679.04|16674.49|16674.49|16728.2|16728.2|16603.49|16603.49|0
1535670000000|2018-08-30 23:00:00|16615.12|16615.12|16377|16377|16638.85|16638.85|16371|16371|0
1535929200000|2018-09-02 23:00:00|16425.35|16425.35|16518.11|16518.11|16559.24|16559.24|16361.85|16361.85|0
1536015600000|2018-09-03 23:00:00|16558.68|16558.68|16225.85|16225.85|16567.95|16567.95|16219.33|16219.33|0
1536102000000|2018-09-04 23:00:00|16241.12|16241.12|16098.47|16098.47|16260.54|16260.54|16036.56|16036.56|0
1536188400000|2018-09-05 23:00:00|15727.46|15727.46|15885.62|15885.62|16022.54|16022.54|15720.52|15720.52|0
1536274800000|2018-09-06 23:00:00|15877.55|15877.55|15813.76|15813.76|15885.22|15885.22|15705.42|15705.42|0
1536534000000|2018-09-09 23:00:00|15795.33|15795.33|15787.41|15787.41|15813.43|15813.43|15685.09|15685.09|0
1536620400000|2018-09-10 23:00:00|15797.19|15797.19|15925.29|15925.29|15931.31|15931.31|15728.67|15728.67|0
1536706800000|2018-09-11 23:00:00|16026.21|16026.21|16059.32|16059.32|16130.15|16130.15|15941.5|15941.5|0
1536793200000|2018-09-12 23:00:00|16054.8|16054.8|16097.9|16097.9|16205.92|16205.92|16036.15|16036.15|0
1536879600000|2018-09-13 23:00:00|16172.19|16172.19|16146.86|16146.86|16201.02|16201.02|15958.92|15958.92|0
1537138800000|2018-09-16 23:00:00|16120.67|16120.67|16236.82|16236.82|16260.98|16260.98|16100.97|16100.97|0
1537225200000|2018-09-17 23:00:00|16215.34|16215.34|16284.23|16284.23|16353.08|16353.08|16201.65|16201.65|0
1537311600000|2018-09-18 23:00:00|16383.91|16383.91|16414.39|16414.39|16444.59|16444.59|16324.16|16324.16|0
1537398000000|2018-09-19 23:00:00|16407.77|16407.77|16512.06|16512.06|16529.97|16529.97|16372.99|16372.99|0
1537484400000|2018-09-20 23:00:00|16559.11|16559.11|16583.6|16583.6|16640.69|16640.69|16434.95|16434.95|0
1537743600000|2018-09-23 23:00:00|16598.5|16598.5|16521|16521|16608.6|16608.6|16476.7|16476.7|0
1537830000000|2018-09-24 23:00:00|16514.3|16514.3|16502.43|16502.43|16587.7|16587.7|16456.96|16456.96|0
1537916400000|2018-09-25 23:00:00|16597.81|16597.81|16482.66|16482.66|16630.22|16630.22|16481.43|16481.43|0
1538002800000|2018-09-26 23:00:00|16450.64|16450.64|16449.91|16449.91|16496.8|16496.8|16376.71|16376.71|0
1538089200000|2018-09-27 23:00:00|16348.98|16348.98|16416.58|16416.58|16448.45|16448.45|16280.89|16280.89|0
1538348400000|2018-09-30 23:00:00|16388.26|16388.26|16553.96|16553.96|16586.6|16586.6|16377.92|16377.92|0
1538434800000|2018-10-01 23:00:00|16378.14|16378.14|16273.92|16273.92|16420.67|16420.67|16245.75|16245.75|0
1538521200000|2018-10-02 23:00:00|16259.12|16259.12|16160.23|16160.23|16298.63|16298.63|16110.17|16110.17|0
1538607600000|2018-10-03 23:00:00|16021.13|16021.13|15786.61|15786.61|16034.18|16034.18|15754.84|15754.84|0
1538694000000|2018-10-04 23:00:00|15750.14|15750.14|15643.6|15643.6|15752.56|15752.56|15564.81|15564.81|0
1538953200000|2018-10-07 23:00:00|15594.93|15594.93|15401.01|15401.01|15623.18|15623.18|15308.23|15308.23|0
1539039600000|2018-10-08 23:00:00|15349.5|15349.5|15266.94|15266.94|15370.57|15370.57|15181.19|15181.19|0
1539126000000|2018-10-09 23:00:00|15135.34|15135.34|14539.61|14539.61|15138.29|15138.29|14529.2|14529.2|0
1539212400000|2018-10-10 23:00:00|14251.64|14251.64|14183.91|14183.91|14384.29|14384.29|14128.65|14128.65|0
1539298800000|2018-10-11 23:00:00|14299.9|14299.9|14158.31|14158.31|14379.87|14379.87|14103.3|14103.3|0
1539558000000|2018-10-14 23:00:00|14106.52|14106.52|14108.98|14108.98|14116.08|14116.08|13932.57|13932.57|0
1539644400000|2018-10-15 23:00:00|13917.43|13917.43|14238.29|14238.29|14314.11|14314.11|13822.03|13822.03|0
1539730800000|2018-10-16 23:00:00|14439.88|14439.88|14256.83|14256.83|14472|14472|14209.38|14209.38|0
1539817200000|2018-10-17 23:00:00|14131.09|14131.09|14185.23|14185.23|14340.66|14340.66|14109.71|14109.71|0
1539903600000|2018-10-18 23:00:00|14225.28|14225.28|13883.87|13883.87|14225.28|14225.28|13875.6|13875.6|0
1540162800000|2018-10-21 23:00:00|14003.83|14003.83|13963.52|13963.52|14186.33|14186.33|13938.56|13938.56|0
1540249200000|2018-10-22 23:00:00|13809.68|13809.68|13579.49|13579.49|13810.41|13810.41|13518.87|13518.87|0
1540335600000|2018-10-23 23:00:00|13685.64|13685.64|13523.58|13523.58|13801.31|13801.31|13479.56|13479.56|0
1540422000000|2018-10-24 23:00:00|13343.38|13343.38|13659.13|13659.13|13682.78|13682.78|13343.38|13343.38|0
1540508400000|2018-10-25 23:00:00|13416.41|13416.41|13401.78|13401.78|13481.59|13481.59|13173.94|13173.94|0
1540771200000|2018-10-29 00:00:00|13562.68|13562.68|13680.11|13680.11|14002.5|14002.5|13553.32|13553.32|0
1540857600000|2018-10-30 00:00:00|13548.42|13548.42|13751.82|13751.82|13793.19|13793.19|13415.44|13415.44|0
1540944000000|2018-10-31 00:00:00|13901.89|13901.89|14082.57|14082.57|14197.29|14197.29|13901.89|13901.89|0
1541030400000|2018-11-01 00:00:00|13926.73|13926.73|14154.24|14154.24|14281.72|14281.72|13926.73|13926.73|0
1541116800000|2018-11-02 00:00:00|14441.89|14441.89|14341.08|14341.08|14550.82|14550.82|14305.34|14305.34|0
1541376000000|2018-11-05 00:00:00|14235.14|14235.14|14254.47|14254.47|14438.96|14438.96|14193.24|14193.24|0
1541462400000|2018-11-06 00:00:00|14246.49|14246.49|14201.94|14201.94|14286.1|14286.1|14108.02|14108.02|0
1541548800000|2018-11-07 00:00:00|14389.47|14389.47|14321.29|14321.29|14416.59|14416.59|14202.74|14202.74|0
1541635200000|2018-11-08 00:00:00|14366.19|14366.19|14202.08|14202.08|14439.34|14439.34|14191.82|14191.82|0
1541721600000|2018-11-09 00:00:00|14153.37|14153.37|14068.87|14068.87|14208.55|14208.55|14024.01|14024.01|0
1541980800000|2018-11-12 00:00:00|14170.57|14170.57|13966.23|13966.23|14176.9|14176.9|13964.25|13964.25|0
1542067200000|2018-11-13 00:00:00|14045.31|14045.31|14133.05|14133.05|14152.91|14152.91|13983.87|13983.87|0
1542153600000|2018-11-14 00:00:00|14049.64|14049.64|14023.56|14023.56|14194.12|14194.12|13871.5|13871.5|0
1542240000000|2018-11-15 00:00:00|14127.58|14127.58|14101.07|14101.07|14254.39|14254.39|13978.91|13978.91|0
1542326400000|2018-11-16 00:00:00|14289.59|14289.59|14161|14161|14330.95|14330.95|14087|14087|0
1542585600000|2018-11-19 00:00:00|14205.14|14205.14|13860.98|13860.98|14213.15|14213.15|13857.89|13857.89|0
1542672000000|2018-11-20 00:00:00|13730.96|13730.96|13510.14|13510.14|13757.36|13757.36|13371.87|13371.87|0
1542758400000|2018-11-21 00:00:00|13922.13|13922.13|14255.23|14255.23|14267.76|14267.76|13757.12|13757.12|0
1542844800000|2018-11-22 00:00:00|14049.56|14049.56|13950.03|13950.03|14097.53|14097.53|13751.45|13751.45|0
1542931200000|2018-11-23 00:00:00|13940.92|13940.92|14103.83|14103.83|14112.81|14112.81|13849.39|13849.39|0
1543190400000|2018-11-26 00:00:00|14155.23|14155.23|14197.16|14197.16|14287.06|14287.06|14035.58|14035.58|0
1543276800000|2018-11-27 00:00:00|14134.46|14134.46|13908.61|13908.61|14147.74|14147.74|13818.68|13818.68|0
1543363200000|2018-11-28 00:00:00|13858.67|13858.67|13717.32|13717.32|13867.92|13867.92|13661.96|13661.96|0
1543449600000|2018-11-29 00:00:00|13910.64|13910.64|13991.39|13991.39|14147.59|14147.59|13871.74|13871.74|0
1543536000000|2018-11-30 00:00:00|13901.31|13901.31|13795.34|13795.34|13942|13942|13764.94|13764.94|0
1543795200000|2018-12-03 00:00:00|14104.19|14104.19|14005.38|14005.38|14219.33|14219.33|13927.81|13927.81|0
1543881600000|2018-12-04 00:00:00|14022.5|14022.5|13651.22|13651.22|14065.03|14065.03|13648.74|13648.74|0
1543968000000|2018-12-05 00:00:00|13479.3|13479.3|13349.38|13349.38|13547.18|13547.18|13342.18|13342.18|0
1544054400000|2018-12-06 00:00:00|13145.8|13145.8|12814.48|12814.48|13145.8|13145.8|12802.92|12802.92|0
1544140800000|2018-12-07 00:00:00|12965.97|12965.97|12928.31|12928.31|13059.78|13059.78|12844.06|12844.06|0
1544400000000|2018-12-10 00:00:00|12761|12761|12646.49|12646.49|12883.1|12883.1|12618.99|12618.99|0
1544486400000|2018-12-11 00:00:00|12733.58|12733.58|12864.91|12864.91|12939.97|12939.97|12564.35|12564.35|0
1544572800000|2018-12-12 00:00:00|12821.2|12821.2|13120.05|13120.05|13166.31|13166.31|12813.94|12813.94|0
1544659200000|2018-12-13 00:00:00|13109.08|13109.08|13089.68|13089.68|13173.9|13173.9|13019.21|13019.21|0
1544745600000|2018-12-14 00:00:00|12881.95|12881.95|12824.15|12824.15|12939.97|12939.97|12812.02|12812.02|0
1545004800000|2018-12-17 00:00:00|12804.01|12804.01|12683.4|12683.4|12835.8|12835.8|12579.92|12579.92|0
1545091200000|2018-12-18 00:00:00|12536.34|12536.34|12826.65|12826.65|12870.68|12870.68|12530.02|12530.02|0
1545177600000|2018-12-19 00:00:00|12711.76|12711.76|13050.39|13050.39|13053.15|13053.15|12711.76|12711.76|0
1545264000000|2018-12-20 00:00:00|12749.68|12749.68|12898.81|12898.81|12993.34|12993.34|12684.69|12684.69|0
1545350400000|2018-12-21 00:00:00|12896.97|12896.97|12899.63|12899.63|13017.41|13017.41|12793.05|12793.05|0
1545609600000|2018-12-24 00:00:00|12898.42|12898.42|12887.44|12887.44|12933.63|12933.63|12824.36|12824.36|0
1545868800000|2018-12-27 00:00:00|13043.9|13043.9|12784.05|12784.05|13053.36|13053.36|12687.86|12687.86|0
1545955200000|2018-12-28 00:00:00|12891.73|12891.73|12933.98|12933.98|13018.53|13018.53|12842.96|12842.96|0
1546214400000|2018-12-31 00:00:00|13014.08|13014.08|13016.27|13016.27|13095.64|13095.64|13010.76|13010.76|0
1546387200000|2019-01-02 00:00:00|12804.15|12804.15|12851.77|12851.77|13039.44|13039.44|12750.53|12750.53|0
1546473600000|2019-01-03 00:00:00|12783.16|12783.16|12654.55|12654.55|12837.42|12837.42|12649.61|12649.61|0
1546560000000|2019-01-04 00:00:00|12762.89|12762.89|13166.66|13166.66|13177.11|13177.11|12741.67|12741.67|0
1546819200000|2019-01-07 00:00:00|13258.07|13258.07|13255.88|13255.88|13287.54|13287.54|13160.03|13160.03|0
1546905600000|2019-01-08 00:00:00|13342.98|13342.98|13634.83|13634.83|13666.39|13666.39|13315.16|13315.16|0
1546992000000|2019-01-09 00:00:00|13701.44|13701.44|13744.37|13744.37|13772.24|13772.24|13629.29|13629.29|0
1547078400000|2019-01-10 00:00:00|13638.23|13638.23|13771.96|13771.96|13821.12|13821.12|13587.47|13587.47|0
1547164800000|2019-01-11 00:00:00|13788.37|13788.37|13697.46|13697.46|13840.9|13840.9|13680.59|13680.59|0
1547424000000|2019-01-14 00:00:00|13706.77|13706.77|13548.46|13548.46|13768.81|13768.81|13530.7|13530.7|0
1547510400000|2019-01-15 00:00:00|13653.34|13653.34|13674.92|13674.92|13712.27|13712.27|13551.3|13551.3|0
1547596800000|2019-01-16 00:00:00|13684.05|13684.05|13549.76|13549.76|13694.87|13694.87|13512.72|13512.72|0
1547683200000|2019-01-17 00:00:00|13476.59|13476.59|13583.04|13583.04|13590.25|13590.25|13417.93|13417.93|0
1547769600000|2019-01-18 00:00:00|13719.98|13719.98|13874.26|13874.26|13881.24|13881.24|13697.3|13697.3|0
1548028800000|2019-01-21 00:00:00|13863.21|13863.21|13814.76|13814.76|13921.22|13921.22|13784.23|13784.23|0
1548115200000|2019-01-22 00:00:00|13799.23|13799.23|13650.24|13650.24|13804.19|13804.19|13612.29|13612.29|0
1548201600000|2019-01-23 00:00:00|13554.12|13554.12|13524.51|13524.51|13599.12|13599.12|13474.87|13474.87|0
1548288000000|2019-01-24 00:00:00|13422.28|13422.28|13422.18|13422.18|13493.01|13493.01|13362.2|13362.2|0
1548374400000|2019-01-25 00:00:00|13462.41|13462.41|13532.26|13532.26|13618.89|13618.89|13458.12|13458.12|0
1548633600000|2019-01-28 00:00:00|13515.8|13515.8|13379.69|13379.69|13566.65|13566.65|13355.46|13355.46|0
1548720000000|2019-01-29 00:00:00|13342.56|13342.56|13541.48|13541.48|13589.54|13589.54|13329.52|13329.52|0
1548806400000|2019-01-30 00:00:00|13649.63|13649.63|13791.31|13791.31|13828.88|13828.88|13608.91|13608.91|0
1548892800000|2019-01-31 00:00:00|13858.71|13858.71|13582.95|13582.95|13880.17|13880.17|13566.95|13566.95|0
1548979200000|2019-02-01 00:00:00|13663.69|13663.69|13707.91|13707.91|13721.49|13721.49|13564.2|13564.2|0
1549238400000|2019-02-04 00:00:00|13757.75|13757.75|13787.51|13787.51|13824.81|13824.81|13750.83|13750.83|0
1549324800000|2019-02-05 00:00:00|13852.97|13852.97|14055.71|14055.71|14093.84|14093.84|13831.85|13831.85|0
1549411200000|2019-02-06 00:00:00|13947.95|13947.95|14028.95|14028.95|14065.92|14065.92|13877.44|13877.44|0
1549497600000|2019-02-07 00:00:00|13961.53|13961.53|13773.84|13773.84|14005.11|14005.11|13773.1|13773.1|0
1549584000000|2019-02-08 00:00:00|13728.47|13728.47|13690.45|13690.45|13848.48|13848.48|13642.48|13642.48|0
1549843200000|2019-02-11 00:00:00|13716.72|13716.72|13861.41|13861.41|13899.36|13899.36|13701.08|13701.08|0
1549929600000|2019-02-12 00:00:00|13908.83|13908.83|13860.81|13860.81|13946.44|13946.44|13751.29|13751.29|0
1550016000000|2019-02-13 00:00:00|13955.04|13955.04|13993.29|13993.29|14094.53|14094.53|13955.04|13955.04|0
1550102400000|2019-02-14 00:00:00|13994.89|13994.89|14030.95|14030.95|14154.19|14154.19|13964.15|13964.15|0
1550188800000|2019-02-15 00:00:00|13985.5|13985.5|14220.65|14220.65|14221.11|14221.11|13957.61|13957.61|0
1550448000000|2019-02-18 00:00:00|14313.59|14313.59|14263.06|14263.06|14354.08|14354.08|14203.56|14203.56|0
1550534400000|2019-02-19 00:00:00|14275.15|14275.15|14167.24|14167.24|14317.98|14317.98|14140.16|14140.16|0
1550620800000|2019-02-20 00:00:00|14249.71|14249.71|14332.4|14332.4|14343.12|14343.12|14164.54|14164.54|0
1550707200000|2019-02-21 00:00:00|14270.28|14270.28|14198.71|14198.71|14296.85|14296.85|14141.38|14141.38|0
1550793600000|2019-02-22 00:00:00|14319.59|14319.59|14299.34|14299.34|14371.72|14371.72|14243.88|14243.88|0
1551052800000|2019-02-25 00:00:00|14317.84|14317.84|14307.73|14307.73|14343.59|14343.59|14264.99|14264.99|0
1551139200000|2019-02-26 00:00:00|14027.75|14027.75|14110.7|14110.7|14178.41|14178.41|14007.78|14007.78|0
1551225600000|2019-02-27 00:00:00|13933.29|13933.29|13799.32|13799.32|13956.14|13956.14|13786.18|13786.18|0
1551312000000|2019-02-28 00:00:00|13755.87|13755.87|13723.78|13723.78|13763.62|13763.62|13669.6|13669.6|0
1551398400000|2019-03-01 00:00:00|13863.62|13863.62|13946.52|13946.52|13986.47|13986.47|13839.9|13839.9|0
1551657600000|2019-03-04 00:00:00|13908.06|13908.06|13884.68|13884.68|14028.08|14028.08|13812.97|13812.97|0
1551744000000|2019-03-05 00:00:00|13861.26|13861.26|13916.36|13916.36|13958.65|13958.65|13843.63|13843.63|0
1551830400000|2019-03-06 00:00:00|13881.72|13881.72|13845.91|13845.91|13928.53|13928.53|13807.45|13807.45|0
1551916800000|2019-03-07 00:00:00|13715.95|13715.95|13619.15|13619.15|13766.33|13766.33|13579.69|13579.69|0
1552003200000|2019-03-08 00:00:00|13503.69|13503.69|13505.12|13505.12|13563.75|13563.75|13398.49|13398.49|0
1552262400000|2019-03-11 00:00:00|13573.87|13573.87|13552.27|13552.27|13652.2|13652.2|13518.69|13518.69|0
1552348800000|2019-03-12 00:00:00|13637.68|13637.68|13632.59|13632.59|13687.54|13687.54|13581.28|13581.28|0
1552435200000|2019-03-13 00:00:00|13588.48|13588.48|13760.27|13760.27|13776.39|13776.39|13570.34|13570.34|0
1552521600000|2019-03-14 00:00:00|13730.83|13730.83|13747.49|13747.49|13838.61|13838.61|13708.61|13708.61|0
1552608000000|2019-03-15 00:00:00|13762.13|13762.13|13823.41|13823.41|13906.2|13906.2|13751.89|13751.89|0
1552867200000|2019-03-18 00:00:00|13884.51|13884.51|13822.33|13822.33|13897.73|13897.73|13801.23|13801.23|0
1552953600000|2019-03-19 00:00:00|13792.55|13792.55|13955.71|13955.71|14019.37|14019.37|13787.66|13787.66|0
1553040000000|2019-03-20 00:00:00|13910.75|13910.75|13954.1|13954.1|14016.82|14016.82|13895.19|13895.19|0
1553126400000|2019-03-21 00:00:00|13913.15|13913.15|14028.91|14028.91|14041.19|14041.19|13880.67|13880.67|0
1553212800000|2019-03-22 00:00:00|14048.01|14048.01|13711.2|13711.2|14052.9|14052.9|13674.05|13674.05|0
1553472000000|2019-03-25 00:00:00|13589.49|13589.49|13537.63|13537.63|13621.12|13621.12|13492.36|13492.36|0
1553558400000|2019-03-26 00:00:00|13545.19|13545.19|13717.27|13717.27|13763.05|13763.05|13505.89|13505.89|0
1553644800000|2019-03-27 00:00:00|13726.49|13726.49|13637|13637|13775.27|13775.27|13588.49|13588.49|0
1553731200000|2019-03-28 00:00:00|13795.97|13795.97|13873.38|13873.38|13928.34|13928.34|13750.99|13750.99|0
1553817600000|2019-03-29 00:00:00|13936.28|13936.28|13831.91|13831.91|13936.28|13936.28|13710.07|13710.07|0
1554073200000|2019-03-31 23:00:00|14027.34|14027.34|13970|13970|14117.99|14117.99|13907|13907|0
1554159600000|2019-04-01 23:00:00|14022.7|14022.7|14093.46|14093.46|14162.29|14162.29|13961.33|13961.33|0
1554246000000|2019-04-02 23:00:00|14164.28|14164.28|14283.27|14283.27|14294.22|14294.22|14060.49|14060.49|0
1554332400000|2019-04-03 23:00:00|14226.36|14226.36|14215.33|14215.33|14247.71|14247.71|14150.77|14150.77|0
1554418800000|2019-04-04 23:00:00|14249.99|14249.99|14444.15|14444.15|14452.96|14452.96|14239.38|14239.38|0
1554678000000|2019-04-07 23:00:00|14419.69|14419.69|14442.26|14442.26|14442.26|14442.26|14347.32|14347.32|0
1554764400000|2019-04-08 23:00:00|14507.17|14507.17|14451.01|14451.01|14597.2|14597.2|14440.55|14440.55|0
1554850800000|2019-04-09 23:00:00|14520.81|14520.81|14496.49|14496.49|14531.5|14531.5|14425.28|14425.28|0
1554937200000|2019-04-10 23:00:00|14464.64|14464.64|14450.38|14450.38|14562.3|14562.3|14379.47|14379.47|0
1555023600000|2019-04-11 23:00:00|14317.65|14317.65|14512.23|14512.23|14540.11|14540.11|14292.27|14292.27|0
1555282800000|2019-04-14 23:00:00|14572.7|14572.7|14597.47|14597.47|14601.8|14601.8|14489.36|14489.36|0
1555369200000|2019-04-15 23:00:00|14598.93|14598.93|14665.07|14665.07|14687.29|14687.29|14594.51|14594.51|0
1555455600000|2019-04-16 23:00:00|14679.77|14679.77|14771.69|14771.69|14812.05|14812.05|14668.48|14668.48|0
1555542000000|2019-04-17 23:00:00|14704.65|14704.65|14735|14735|14739.73|14739.73|14582.84|14582.84|0
1555974000000|2019-04-22 23:00:00|14604.02|14604.02|14689.74|14689.74|14773.59|14773.59|14599.35|14599.35|0
1556060400000|2019-04-23 23:00:00|14690.97|14690.97|14595.23|14595.23|14751.91|14751.91|14589.53|14589.53|0
1556146800000|2019-04-24 23:00:00|14586.89|14586.89|14604.41|14604.41|14644.08|14644.08|14534.64|14534.64|0
1556233200000|2019-04-25 23:00:00|14580.67|14580.67|14701.75|14701.75|14704.41|14704.41|14556.36|14556.36|0
1556492400000|2019-04-28 23:00:00|14629.66|14629.66|14750.48|14750.48|14807.99|14807.99|14622.85|14622.85|0
1556578800000|2019-04-29 23:00:00|14560.28|14560.28|14444.64|14444.64|14579.74|14579.74|14422.35|14422.35|0
1556665200000|2019-04-30 23:00:00|14472.33|14472.33|14351.13|14351.13|14495.43|14495.43|14339.77|14339.77|0
1556751600000|2019-05-01 23:00:00|14270.4|14270.4|14275.01|14275.01|14390.93|14390.93|14206.92|14206.92|0
1556838000000|2019-05-02 23:00:00|14315.55|14315.55|14261.61|14261.61|14363.23|14363.23|14245.95|14245.95|0
1557183600000|2019-05-06 23:00:00|14156.86|14156.86|13850.85|13850.85|14232.89|14232.89|13839.16|13839.16|0
1557270000000|2019-05-07 23:00:00|13818.76|13818.76|13971.96|13971.96|13982.8|13982.8|13771.87|13771.87|0
1557356400000|2019-05-08 23:00:00|13866.51|13866.51|13770.67|13770.67|13931.28|13931.28|13770.01|13770.01|0
1557442800000|2019-05-09 23:00:00|13904.45|13904.45|13898.92|13898.92|13972.29|13972.29|13856.42|13856.42|0
1557702000000|2019-05-12 23:00:00|13799.81|13799.81|13479.68|13479.68|13827.9|13827.9|13467.78|13467.78|0
1557788400000|2019-05-13 23:00:00|13508.88|13508.88|13608.59|13608.59|13705.89|13705.89|13500.61|13500.61|0
1557874800000|2019-05-14 23:00:00|13659.33|13659.33|13730.2|13730.2|13760.67|13760.67|13562.36|13562.36|0
1557961200000|2019-05-15 23:00:00|13729.66|13729.66|13876.77|13876.77|13880.1|13880.1|13661.42|13661.42|0
1558047600000|2019-05-16 23:00:00|13805.16|13805.16|13820.45|13820.45|13833.86|13833.86|13740.34|13740.34|0
1558306800000|2019-05-19 23:00:00|13764.46|13764.46|13601.49|13601.49|13789.77|13789.77|13561.1|13561.1|0
1558393200000|2019-05-20 23:00:00|13713.46|13713.46|13673.34|13673.34|13753.36|13753.36|13630.24|13630.24|0
1558479600000|2019-05-21 23:00:00|13716.03|13716.03|13761.01|13761.01|13804.02|13804.02|13666.65|13666.65|0
1558566000000|2019-05-22 23:00:00|13550.13|13550.13|13496.26|13496.26|13582.58|13582.58|13449.53|13449.53|0
1558652400000|2019-05-23 23:00:00|13531.87|13531.87|13550.97|13550.97|13652.21|13652.21|13481.89|13481.89|0
1558998000000|2019-05-27 23:00:00|13663.09|13663.09|13636.27|13636.27|13754.13|13754.13|13621.42|13621.42|0
1559084400000|2019-05-28 23:00:00|13574.58|13574.58|13476.36|13476.36|13592.98|13592.98|13394.93|13394.93|0
1559170800000|2019-05-29 23:00:00|13367.92|13367.92|13384|13384|13428.4|13428.4|13214.84|13214.84|0
1559257200000|2019-05-30 23:00:00|13256.62|13256.62|13366.89|13366.89|13377.65|13377.65|13193.82|13193.82|0
1559516400000|2019-06-02 23:00:00|13264.65|13264.65|13478|13478|13478.43|13478.43|13254.38|13254.38|0
1559602800000|2019-06-03 23:00:00|13445.83|13445.83|13502.43|13502.43|13581.52|13581.52|13437.09|13437.09|0
1559689200000|2019-06-04 23:00:00|13549.92|13549.92|13440.71|13440.71|13583.29|13583.29|13398.69|13398.69|0
1559775600000|2019-06-05 23:00:00|13421.94|13421.94|13440.54|13440.54|13567.01|13567.01|13359.7|13359.7|0
1559862000000|2019-06-06 23:00:00|13555.8|13555.8|13605.65|13605.65|13679.14|13679.14|13504.47|13504.47|0
1560121200000|2019-06-09 23:00:00|13689.39|13689.39|13665.2|13665.2|13698.75|13698.75|13595.08|13595.08|0
1560207600000|2019-06-10 23:00:00|13752.77|13752.77|13792.15|13792.15|13840.93|13840.93|13734.18|13734.18|0
1560294000000|2019-06-11 23:00:00|13790.57|13790.57|13710.54|13710.54|13824.38|13824.38|13590.66|13590.66|0
1560380400000|2019-06-12 23:00:00|13717.58|13717.58|13690.31|13690.31|13787.42|13787.42|13664.49|13664.49|0
1560466800000|2019-06-13 23:00:00|13669.26|13669.26|13582.32|13582.32|13674.18|13674.18|13574.89|13574.89|0
1560726000000|2019-06-16 23:00:00|13620.42|13620.42|13556.54|13556.54|13686.83|13686.83|13470.08|13470.08|0
1560812400000|2019-06-17 23:00:00|13482.34|13482.34|13692.23|13692.23|13710.73|13710.73|13428.95|13428.95|0
1560898800000|2019-06-18 23:00:00|13691.96|13691.96|13615.2|13615.2|13718.88|13718.88|13593.23|13593.23|0
1560985200000|2019-06-19 23:00:00|13785.62|13785.62|13918.23|13918.23|13984.14|13984.14|13737.58|13737.58|0
1561071600000|2019-06-20 23:00:00|13931.3|13931.3|13838.96|13838.96|13977.89|13977.89|13838.96|13838.96|0
1561330800000|2019-06-23 23:00:00|13950.69|13950.69|13884.5|13884.5|13972.41|13972.41|13841.69|13841.69|0
1561417200000|2019-06-24 23:00:00|13828.7|13828.7|13894.92|13894.92|13920.29|13920.29|13794.71|13794.71|0
1561503600000|2019-06-25 23:00:00|13842.1|13842.1|13910.95|13910.95|13946.54|13946.54|13832.3|13832.3|0
1561590000000|2019-06-26 23:00:00|13837.26|13837.26|13818.9|13818.9|13891.75|13891.75|13703.07|13703.07|0
1561676400000|2019-06-27 23:00:00|13894.89|13894.89|13870.37|13870.37|13913.1|13913.1|13809.92|13809.92|0
1561935600000|2019-06-30 23:00:00|14068.37|14068.37|13870.35|13870.35|14086.14|14086.14|13864.05|13864.05|0
1562022000000|2019-07-01 23:00:00|13783.24|13783.24|13657.36|13657.36|13792.11|13792.11|13555.77|13555.77|0
1562108400000|2019-07-02 23:00:00|13635.85|13635.85|13791.74|13791.74|13800.65|13800.65|13622.65|13622.65|0
1562194800000|2019-07-03 23:00:00|13826.23|13826.23|13889.86|13889.86|13895.95|13895.95|13810|13810|0
1562281200000|2019-07-04 23:00:00|13747.44|13747.44|13598.37|13598.37|13747.44|13747.44|13536.76|13536.76|0
1562540400000|2019-07-07 23:00:00|13562|13562|13553.26|13553.26|13593.32|13593.32|13394.94|13394.94|0
1562626800000|2019-07-08 23:00:00|13321.02|13321.02|13415.49|13415.49|13430.37|13430.37|13173.4|13173.4|0
1562713200000|2019-07-09 23:00:00|13381.46|13381.46|13367.78|13367.78|13430|13430|13183.65|13183.65|0
1562799600000|2019-07-10 23:00:00|13288|13288|13284.08|13284.08|13295.97|13295.97|13196.82|13196.82|0
1562886000000|2019-07-11 23:00:00|13310.17|13310.17|13388.49|13388.49|13443.26|13443.26|13306.51|13306.51|0
1563145200000|2019-07-14 23:00:00|13487.67|13487.67|13517.32|13517.32|13530.65|13530.65|13386.69|13386.69|0
1563231600000|2019-07-15 23:00:00|13588.8|13588.8|13671.76|13671.76|13709.32|13709.32|13554.58|13554.58|0
1563318000000|2019-07-16 23:00:00|13496.65|13496.65|13332.31|13332.31|13513.59|13513.59|13311.88|13311.88|0
1563404400000|2019-07-17 23:00:00|13222.27|13222.27|12944.88|12944.88|13233.13|13233.13|12911.58|12911.58|0
1563490800000|2019-07-18 23:00:00|13039.5|13039.5|13102.77|13102.77|13174.49|13174.49|13015.26|13015.26|0
1563750000000|2019-07-21 23:00:00|13141.51|13141.51|13016.04|13016.04|13198.71|13198.71|13016.04|13016.04|0
1563836400000|2019-07-22 23:00:00|13094.97|13094.97|13232.11|13232.11|13287.95|13287.95|13069.96|13069.96|0
1563922800000|2019-07-23 23:00:00|12991.07|12991.07|13117.35|13117.35|13132.91|13132.91|12907.55|12907.55|0
1564009200000|2019-07-24 23:00:00|13070.07|13070.07|13033.08|13033.08|13110.26|13110.26|12921.6|12921.6|0
1564095600000|2019-07-25 23:00:00|13019.35|13019.35|13040.86|13040.86|13058.43|13058.43|12975.74|12975.74|0
1564354800000|2019-07-28 23:00:00|13056.09|13056.09|13227.03|13227.03|13305.28|13305.28|13022.6|13022.6|0
1564441200000|2019-07-29 23:00:00|13241.74|13241.74|13147.55|13147.55|13341.82|13341.82|13098.07|13098.07|0
1564527600000|2019-07-30 23:00:00|13141.12|13141.12|13182.42|13182.42|13210.13|13210.13|13072.51|13072.51|0
1564614000000|2019-07-31 23:00:00|13112.07|13112.07|13076.3|13076.3|13152.6|13152.6|13037.82|13037.82|0
1564700400000|2019-08-01 23:00:00|12869.47|12869.47|12728.58|12728.58|12890.71|12890.71|12681.17|12681.17|0
1564959600000|2019-08-04 23:00:00|12563.55|12563.55|12435.45|12435.45|12590.96|12590.96|12374.92|12374.92|0
1565046000000|2019-08-05 23:00:00|12254.13|12254.13|12187.16|12187.16|12425.4|12425.4|12176.39|12176.39|0
1565132400000|2019-08-06 23:00:00|12189.48|12189.48|12147.74|12147.74|12275.73|12275.73|12100.93|12100.93|0
1565218800000|2019-08-07 23:00:00|12244.61|12244.61|12429.58|12429.58|12438.42|12438.42|12215.29|12215.29|0
1565305200000|2019-08-08 23:00:00|12410.29|12410.29|12373.92|12373.92|12496.49|12496.49|12360.05|12360.05|0
1565564400000|2019-08-11 23:00:00|12500.8|12500.8|12186.36|12186.36|12509.32|12509.32|12156.61|12156.61|0
1565650800000|2019-08-12 23:00:00|12011.04|12011.04|12290.29|12290.29|12305.37|12305.37|11947.42|11947.42|0
1565737200000|2019-08-13 23:00:00|12278.37|12278.37|11993.81|11993.81|12294.1|12294.1|11977.31|11977.31|0
1565823600000|2019-08-14 23:00:00|11994.05|11994.05|11938.21|11938.21|12055.65|12055.65|11809.96|11809.96|0
1565910000000|2019-08-15 23:00:00|11952.96|11952.96|12039.92|12039.92|12092.62|12092.62|11924.5|11924.5|0
1566169200000|2019-08-18 23:00:00|12202.13|12202.13|12148.49|12148.49|12208.29|12208.29|12113.41|12113.41|0
1566255600000|2019-08-19 23:00:00|12184.07|12184.07|12024.69|12024.69|12267.94|12267.94|12022.8|12022.8|0
1566342000000|2019-08-20 23:00:00|12170.06|12170.06|12294.94|12294.94|12330.21|12330.21|12162.99|12162.99|0
1566428400000|2019-08-21 23:00:00|12247.93|12247.93|12232.09|12232.09|12363.75|12363.75|12206.07|12206.07|0
1566514800000|2019-08-22 23:00:00|12372.16|12372.16|12151.09|12151.09|12399.11|12399.11|12125.76|12125.76|0
1566860400000|2019-08-26 23:00:00|12071.52|12071.52|12136.51|12136.51|12181.98|12181.98|12052.93|12052.93|0
1566946800000|2019-08-27 23:00:00|12030.63|12030.63|12131.03|12131.03|12168.51|12168.51|11979|11979|0
1567033200000|2019-08-28 23:00:00|12171.65|12171.65|12361.32|12361.32|12363.94|12363.94|12165.92|12165.92|0
1567119600000|2019-08-29 23:00:00|12408.18|12408.18|12503.97|12503.97|12547.17|12547.17|12377.65|12377.65|0
1567378800000|2019-09-01 23:00:00|12608.48|12608.48|12658.02|12658.02|12711.3|12711.3|12571.31|12571.31|0
1567465200000|2019-09-02 23:00:00|12647.68|12647.68|12598.26|12598.26|12700.97|12700.97|12564.48|12564.48|0
1567551600000|2019-09-03 23:00:00|12754.43|12754.43|12797.82|12797.82|12831.71|12831.71|12740.7|12740.7|0
1567638000000|2019-09-04 23:00:00|12867.42|12867.42|12871.99|12871.99|12912.26|12912.26|12803.11|12803.11|0
1567724400000|2019-09-05 23:00:00|12802.88|12802.88|12992.7|12992.7|13016.48|13016.48|12742.17|12742.17|0
1567983600000|2019-09-08 23:00:00|13013.97|13013.97|13068.03|13068.03|13103.49|13103.49|12969.2|12969.2|0
1568070000000|2019-09-09 23:00:00|13066.65|13066.65|13181.87|13181.87|13263.13|13263.13|13066.65|13066.65|0
1568156400000|2019-09-10 23:00:00|13294.07|13294.07|13424.33|13424.33|13494.26|13494.26|13293.71|13293.71|0
1568242800000|2019-09-11 23:00:00|13493.72|13493.72|13415.79|13415.79|13515.8|13515.8|13321.63|13321.63|0
1568329200000|2019-09-12 23:00:00|13419.08|13419.08|13554.42|13554.42|13560.46|13560.46|13402.23|13402.23|0
1568588400000|2019-09-15 23:00:00|13477.62|13477.62|13283.68|13283.68|13477.62|13477.62|13272.52|13272.52|0
1568674800000|2019-09-16 23:00:00|12791.54|12791.54|12879.04|12879.04|12957.82|12957.82|12787.52|12787.52|0
1568761200000|2019-09-17 23:00:00|12792.04|12792.04|12866.61|12866.61|12932.72|12932.72|12792.04|12792.04|0
1568847600000|2019-09-18 23:00:00|12887.94|12887.94|12959.55|12959.55|13043.88|13043.88|12873.97|12873.97|0
1568934000000|2019-09-19 23:00:00|12849.9|12849.9|12873.71|12873.71|12926|12926|12817.09|12817.09|0
1569193200000|2019-09-22 23:00:00|12867.49|12867.49|12706.41|12706.41|12867.49|12867.49|12626.56|12626.56|0
1569279600000|2019-09-23 23:00:00|12731.91|12731.91|12567.99|12567.99|12737.27|12737.27|12552.61|12552.61|0
1569366000000|2019-09-24 23:00:00|12425|12425|12527.13|12527.13|12540.52|12540.52|12275.85|12275.85|0
1569452400000|2019-09-25 23:00:00|12593.39|12593.39|12569.57|12569.57|12730.14|12730.14|12562.06|12562.06|0
1569538800000|2019-09-26 23:00:00|12659.85|12659.85|12640.27|12640.27|12738.26|12738.26|12596.65|12596.65|0
1569798000000|2019-09-29 23:00:00|12683.54|12683.54|12728.81|12728.81|12803.04|12803.04|12669.11|12669.11|0
1569884400000|2019-09-30 23:00:00|12851.44|12851.44|12591.93|12591.93|12871.38|12871.38|12545.44|12545.44|0
1569970800000|2019-10-01 23:00:00|12416.54|12416.54|12177.53|12177.53|12491.19|12491.19|12160.26|12160.26|0
1570057200000|2019-10-02 23:00:00|12056|12056|11953.99|11953.99|12136.65|12136.65|11790.75|11790.75|0
1570143600000|2019-10-03 23:00:00|11995.01|11995.01|12033.36|12033.36|12036.64|12036.64|11830.65|11830.65|0
1570402800000|2019-10-06 23:00:00|12055.16|12055.16|12111.44|12111.44|12139.23|12139.23|12029.76|12029.76|0
1570489200000|2019-10-07 23:00:00|12206.05|12206.05|12085.67|12085.67|12225.72|12225.72|12057.89|12057.89|0
1570575600000|2019-10-08 23:00:00|12045.77|12045.77|12087.77|12087.77|12162.28|12162.28|11990.06|11990.06|0
1570662000000|2019-10-09 23:00:00|12141.5|12141.5|12222.77|12222.77|12248.31|12248.31|12029.59|12029.59|0
1570748400000|2019-10-10 23:00:00|12156.17|12156.17|12331.07|12331.07|12347.14|12347.14|12105.08|12105.08|0
1571007600000|2019-10-13 23:00:00|12256.17|12256.17|12385.49|12385.49|12426.78|12426.78|12242.88|12242.88|0
1571094000000|2019-10-14 23:00:00|12509.93|12509.93|12474.27|12474.27|12529.4|12529.4|12371.8|12371.8|0
1571180400000|2019-10-15 23:00:00|12414|12414|12369.84|12369.84|12468.11|12468.11|12294.89|12294.89|0
1571266800000|2019-10-16 23:00:00|12409.8|12409.8|12478.51|12478.51|12585.41|12585.41|12407.16|12407.16|0
1571353200000|2019-10-17 23:00:00|12404.39|12404.39|12453.23|12453.23|12489.57|12489.57|12312.42|12312.42|0
1571612400000|2019-10-20 23:00:00|12381.49|12381.49|12398.82|12398.82|12517.84|12517.84|12344.22|12344.22|0
1571698800000|2019-10-21 23:00:00|12435.4|12435.4|12491.09|12491.09|12510.96|12510.96|12398.13|12398.13|0
1571785200000|2019-10-22 23:00:00|12480.92|12480.92|12567.6|12567.6|12705.71|12705.71|12480.38|12480.38|0
1571871600000|2019-10-23 23:00:00|12593.73|12593.73|12656.87|12656.87|12818.88|12818.88|12563|12563|0
1571958000000|2019-10-24 23:00:00|12591.22|12591.22|12604.43|12604.43|12625.44|12625.44|12504.84|12504.84|0
1572220800000|2019-10-28 00:00:00|12663.52|12663.52|12661.97|12661.97|12685.39|12685.39|12588.13|12588.13|0
1572307200000|2019-10-29 00:00:00|12610.45|12610.45|12665.63|12665.63|12673.01|12673.01|12556.58|12556.58|0
1572393600000|2019-10-30 00:00:00|12680.58|12680.58|12590.49|12590.49|12684.46|12684.46|12524.92|12524.92|0
1572480000000|2019-10-31 00:00:00|12530.92|12530.92|12606.34|12606.34|12611.96|12611.96|12414.43|12414.43|0
1572566400000|2019-11-01 00:00:00|12658.08|12658.08|12797.31|12797.31|12815.56|12815.56|12617.6|12617.6|0
1572825600000|2019-11-04 00:00:00|12966.48|12966.48|12942.44|12942.44|12995.92|12995.92|12903.44|12903.44|0
1572912000000|2019-11-05 00:00:00|12982.46|12982.46|13128.31|13128.31|13133.3|13133.3|12952.35|12952.35|0
1572998400000|2019-11-06 00:00:00|13126.73|13126.73|13118.73|13118.73|13154.21|13154.21|13057.64|13057.64|0
1573084800000|2019-11-07 00:00:00|13263.76|13263.76|13210.37|13210.37|13313.73|13313.73|13205.44|13205.44|0
1573171200000|2019-11-08 00:00:00|13098.43|13098.43|13112.24|13112.24|13221.49|13221.49|13029.97|13029.97|0
1573430400000|2019-11-11 00:00:00|12993.25|12993.25|13010.72|13010.72|13076.44|13076.44|12953.97|12953.97|0
1573516800000|2019-11-12 00:00:00|13054.73|13054.73|13157.26|13157.26|13160.13|13160.13|13022.23|13022.23|0
1573603200000|2019-11-13 00:00:00|13123.24|13123.24|13133.19|13133.19|13154.97|13154.97|12997.54|12997.54|0
1573689600000|2019-11-14 00:00:00|13121.33|13121.33|12969.74|12969.74|13149.77|13149.77|12946.55|12946.55|0
1573776000000|2019-11-15 00:00:00|13000.03|13000.03|13081.78|13081.78|13086.2|13086.2|12892.07|12892.07|0
1574035200000|2019-11-18 00:00:00|13039.82|13039.82|12878.87|12878.87|13048.54|13048.54|12859.84|12859.84|0
1574121600000|2019-11-19 00:00:00|12993.44|12993.44|13067.28|13067.28|13172.56|13172.56|12923.73|12923.73|0
1574208000000|2019-11-20 00:00:00|12964.01|12964.01|13079.24|13079.24|13085.79|13085.79|12964.01|12964.01|0
1574294400000|2019-11-21 00:00:00|12683.66|12683.66|12721.46|12721.46|12738.08|12738.08|12540.72|12540.72|0
1574380800000|2019-11-22 00:00:00|12715.32|12715.32|12571.99|12571.99|12855.99|12855.99|12569.17|12569.17|0
1574640000000|2019-11-25 00:00:00|12591|12591|12751.93|12751.93|12766.21|12766.21|12535.85|12535.85|0
1574726400000|2019-11-26 00:00:00|12830.37|12830.37|12975.71|12975.71|12985.96|12985.96|12780.23|12780.23|0
1574812800000|2019-11-27 00:00:00|12960.44|12960.44|12968.79|12968.79|13058.37|13058.37|12892.72|12892.72|0
1574899200000|2019-11-28 00:00:00|12793.3|12793.3|12903.03|12903.03|12907.14|12907.14|12779.97|12779.97|0
1574985600000|2019-11-29 00:00:00|12793.76|12793.76|12682.14|12682.14|12917.01|12917.01|12660.16|12660.16|0
1575244800000|2019-12-02 00:00:00|12732.53|12732.53|12674.61|12674.61|12850.44|12850.44|12632.71|12632.71|0
1575331200000|2019-12-03 00:00:00|12690.38|12690.38|12439.83|12439.83|12693.22|12693.22|12363.41|12363.41|0
1575417600000|2019-12-04 00:00:00|12407.02|12407.02|12464.3|12464.3|12555.57|12555.57|12396.69|12396.69|0
1575504000000|2019-12-05 00:00:00|12450.39|12450.39|12465.46|12465.46|12555.19|12555.19|12404.93|12404.93|0
1575590400000|2019-12-06 00:00:00|12496.08|12496.08|12548.76|12548.76|12591.82|12591.82|12459.78|12459.78|0
1575849600000|2019-12-09 00:00:00|12476.78|12476.78|12490.69|12490.69|12539.63|12539.63|12460.63|12460.63|0
1575936000000|2019-12-10 00:00:00|12447.01|12447.01|12498.88|12498.88|12510.76|12510.76|12324.93|12324.93|0
1576022400000|2019-12-11 00:00:00|12500.91|12500.91|12452.32|12452.32|12534.07|12534.07|12387.34|12387.34|0
1576108800000|2019-12-12 00:00:00|12480.26|12480.26|12670.06|12670.06|12700.94|12700.94|12480.26|12480.26|0
1576195200000|2019-12-13 00:00:00|12793.64|12793.64|12769.42|12769.42|12945.46|12945.46|12746.76|12746.76|0
1576454400000|2019-12-16 00:00:00|12886.27|12886.27|13019.19|13019.19|13059.01|13059.01|12886.27|12886.27|0
1576540800000|2019-12-17 00:00:00|12941.2|12941.2|12975.11|12975.11|13002.93|13002.93|12899.34|12899.34|0
1576627200000|2019-12-18 00:00:00|13021.35|13021.35|13045.82|13045.82|13058.68|13058.68|13002.07|13002.07|0
1576713600000|2019-12-19 00:00:00|13010.36|13010.36|13075.16|13075.16|13097.07|13097.07|12984.29|12984.29|0
1576800000000|2019-12-20 00:00:00|13132.06|13132.06|13213.94|13213.94|13276.89|13276.89|13113.32|13113.32|0
1577059200000|2019-12-23 00:00:00|13248.7|13248.7|13372.31|13372.31|13405.01|13405.01|13237.95|13237.95|0
1577145600000|2019-12-24 00:00:00|13332.32|13332.32|13463.83|13463.83|13479.82|13479.82|13332.32|13332.32|0
1577404800000|2019-12-27 00:00:00|13552.16|13552.16|13484.07|13484.07|13568.37|13568.37|13449.76|13449.76|0
1577664000000|2019-12-30 00:00:00|13472|13472|13409.57|13409.57|13529.06|13529.06|13393.27|13393.27|0
1577750400000|2019-12-31 00:00:00|13402.46|13402.46|13335.13|13335.13|13402.46|13402.46|13295.03|13295.03|0
1577923200000|2020-01-02 00:00:00|13416.1|13416.1|13457.94|13457.94|13504.15|13504.15|13407.03|13407.03|0
1578009600000|2020-01-03 00:00:00|13327.68|13327.68|13299.85|13299.85|13355.79|13355.79|13268.1|13268.1|0
1578268800000|2020-01-06 00:00:00|13177.06|13177.06|13198.24|13198.24|13225.43|13225.43|13024.77|13024.77|0
1578355200000|2020-01-07 00:00:00|13231.12|13231.12|13201.83|13201.83|13256.48|13256.48|13161.12|13161.12|0
1578441600000|2020-01-08 00:00:00|13039.75|13039.75|13072.16|13072.16|13150.77|13150.77|13039.75|13039.75|0
1578528000000|2020-01-09 00:00:00|13131.21|13131.21|13052.56|13052.56|13147.18|13147.18|13049.85|13049.85|0
1578614400000|2020-01-10 00:00:00|13083.76|13083.76|13063.61|13063.61|13158.73|13158.73|13060.45|13060.45|0
1578873600000|2020-01-13 00:00:00|13123.83|13123.83|13154.35|13154.35|13186.8|13186.8|13116.92|13116.92|0
1578960000000|2020-01-14 00:00:00|13007.23|13007.23|12973.91|12973.91|13086.93|13086.93|12960.24|12960.24|0
1579046400000|2020-01-15 00:00:00|12935.78|12935.78|12785.57|12785.57|13014.59|13014.59|12747.36|12747.36|0
1579132800000|2020-01-16 00:00:00|12797.29|12797.29|12751.47|12751.47|12870.48|12870.48|12651.54|12651.54|0
1579219200000|2020-01-17 00:00:00|12767|12767|12781.1|12781.1|12878.37|12878.37|12742.47|12742.47|0
1579478400000|2020-01-20 00:00:00|12827.88|12827.88|12721.96|12721.96|12827.88|12827.88|12700.54|12700.54|0
1579564800000|2020-01-21 00:00:00|12579.95|12579.95|12743.64|12743.64|12755.25|12755.25|12543.63|12543.63|0
1579651200000|2020-01-22 00:00:00|12672.55|12672.55|12676.01|12676.01|12713.46|12713.46|12636.19|12636.19|0
1579737600000|2020-01-23 00:00:00|12633.27|12633.27|12589.96|12589.96|12770.7|12770.7|12576.45|12576.45|0
1579824000000|2020-01-24 00:00:00|12728.25|12728.25|12788.46|12788.46|12872.31|12872.31|12725.36|12725.36|0
1580083200000|2020-01-27 00:00:00|12533.61|12533.61|12403.12|12403.12|12611.9|12611.9|12387.94|12387.94|0
1580169600000|2020-01-28 00:00:00|12432.22|12432.22|12507.3|12507.3|12529.85|12529.85|12326.68|12326.68|0
1580256000000|2020-01-29 00:00:00|12542.89|12542.89|12532.02|12532.02|12595.92|12595.92|12478.23|12478.23|0
1580342400000|2020-01-30 00:00:00|12438.53|12438.53|12348.42|12348.42|12530.82|12530.82|12332.58|12332.58|0
1580428800000|2020-01-31 00:00:00|12350.08|12350.08|12108.52|12108.52|12359.6|12359.6|12095.36|12095.36|0
1580688000000|2020-02-03 00:00:00|12167.26|12167.26|12193.77|12193.77|12267.84|12267.84|12141.07|12141.07|0
1580774400000|2020-02-04 00:00:00|12319.99|12319.99|12324.98|12324.98|12449.85|12449.85|12318.43|12318.43|0
1580860800000|2020-02-05 00:00:00|12357.03|12357.03|12544.3|12544.3|12587.33|12587.33|12338.68|12338.68|0
1580947200000|2020-02-06 00:00:00|12668.54|12668.54|12480.02|12480.02|12668.54|12668.54|12455.83|12455.83|0
1581033600000|2020-02-07 00:00:00|12457.89|12457.89|12310.05|12310.05|12467|12467|12235.92|12235.92|0
1581292800000|2020-02-10 00:00:00|12268.58|12268.58|12330.54|12330.54|12337.25|12337.25|12229.19|12229.19|0
1581379200000|2020-02-11 00:00:00|12447.42|12447.42|12529.05|12529.05|12539.73|12539.73|12391.61|12391.61|0
1581465600000|2020-02-12 00:00:00|12527.28|12527.28|12623.53|12623.53|12695.36|12695.36|12525.73|12525.73|0
1581552000000|2020-02-13 00:00:00|12400.78|12400.78|12386.82|12386.82|12500.65|12500.65|12301.06|12301.06|0
1581638400000|2020-02-14 00:00:00|12331.81|12331.81|12260.21|12260.21|12416.66|12416.66|12239.92|12239.92|0
1581897600000|2020-02-17 00:00:00|12340.21|12340.21|12391.91|12391.91|12396.11|12396.11|12302.46|12302.46|0
1581984000000|2020-02-18 00:00:00|12351.65|12351.65|12297.96|12297.96|12384.68|12384.68|12269.55|12269.55|0
1582070400000|2020-02-19 00:00:00|12347.66|12347.66|12416.33|12416.33|12428.67|12428.67|12317.77|12317.77|0
1582156800000|2020-02-20 00:00:00|12513.4|12513.4|12526.53|12526.53|12587.79|12587.79|12483.45|12483.45|0
1582243200000|2020-02-21 00:00:00|12422.4|12422.4|12292.79|12292.79|12454.73|12454.73|12254.36|12254.36|0
1582502400000|2020-02-24 00:00:00|11954.43|11954.43|11996.13|11996.13|12008.16|12008.16|11873.36|11873.36|0
1582588800000|2020-02-25 00:00:00|11925.48|11925.48|11836.57|11836.57|11988.24|11988.24|11710.64|11710.64|0
1582675200000|2020-02-26 00:00:00|11680.51|11680.51|11748.72|11748.72|11756.52|11756.52|11506.6|11506.6|0
1582761600000|2020-02-27 00:00:00|11599.02|11599.02|11278.65|11278.65|11634.19|11634.19|11174.44|11174.44|0
1582848000000|2020-02-28 00:00:00|10925.03|10925.03|11114.26|11114.26|11114.26|11114.26|10745.31|10745.31|0
1583107200000|2020-03-02 00:00:00|11363.19|11363.19|11214.39|11214.39|11466.72|11466.72|10988.58|10988.58|0
1583193600000|2020-03-03 00:00:00|11367.47|11367.47|11346.98|11346.98|11564.71|11564.71|11343.88|11343.88|0
1583280000000|2020-03-04 00:00:00|11369.98|11369.98|11354.34|11354.34|11603.94|11603.94|11334.54|11334.54|0
1583366400000|2020-03-05 00:00:00|11423.89|11423.89|11154.67|11154.67|11427.91|11427.91|11099.28|11099.28|0
1583452800000|2020-03-06 00:00:00|10942.14|10942.14|10801.43|10801.43|10956.2|10956.2|10659.48|10659.48|0
1583712000000|2020-03-09 00:00:00|10207.64|10207.64|10260.2|10260.2|10426|10426|10085.6|10085.6|0
1583798400000|2020-03-10 00:00:00|10322.33|10322.33|10385.98|10385.98|10780.12|10780.12|10309.22|10309.22|0
1583884800000|2020-03-11 00:00:00|10501.02|10501.02|10283.03|10283.03|10577.91|10577.91|10203.94|10203.94|0
1583971200000|2020-03-12 00:00:00|9813.74|9813.74|9448.61|9448.61|9813.74|9813.74|9311.77|9311.77|0
1584057600000|2020-03-13 00:00:00|9705.79|9705.79|9513.66|9513.66|10044.96|10044.96|9395.04|9395.04|0
1584316800000|2020-03-16 00:00:00|9057.12|9057.12|9338.4|9338.4|9502.25|9502.25|8750.06|8750.06|0
1584403200000|2020-03-17 00:00:00|9621.89|9621.89|9659.94|9659.94|9721.36|9721.36|9116|9116|0
1584489600000|2020-03-18 00:00:00|9279.05|9279.05|9641.04|9641.04|9646.23|9646.23|9069.31|9069.31|0
1584576000000|2020-03-19 00:00:00|9651.25|9651.25|9853.74|9853.74|10201.7|10201.7|9392.63|9392.63|0
1584662400000|2020-03-20 00:00:00|9862.38|9862.38|9514.7|9514.7|10072.99|10072.99|9434.71|9434.71|0
1584921600000|2020-03-23 00:00:00|9052.11|9052.11|9086.29|9086.29|9258.3|9258.3|8783.73|8783.73|0
1585008000000|2020-03-24 00:00:00|9399.86|9399.86|9300.92|9300.92|9400.21|9400.21|8940.85|8940.85|0
1585094400000|2020-03-25 00:00:00|9318.48|9318.48|9387.04|9387.04|9507.3|9507.3|9060.8|9060.8|0
1585180800000|2020-03-26 00:00:00|9255.22|9255.22|9533.48|9533.48|9561.12|9561.12|9215.96|9215.96|0
1585267200000|2020-03-27 00:00:00|9328.36|9328.36|9118.4|9118.4|9364.56|9364.56|8982.6|8982.6|0
1585522800000|2020-03-29 23:00:00|9244.34|9244.34|9241.15|9241.15|9325.1|9325.1|9104.89|9104.89|0
1585609200000|2020-03-30 23:00:00|9453.07|9453.07|9331.42|9331.42|9476.7|9476.7|9173.5|9173.5|0
1585695600000|2020-03-31 23:00:00|9039.94|9039.94|9005.73|9005.73|9105.77|9105.77|8814.16|8814.16|0
1585782000000|2020-04-01 23:00:00|8988.48|8988.48|8919.01|8919.01|9037.37|9037.37|8831.63|8831.63|0
1585868400000|2020-04-02 23:00:00|8862.07|8862.07|8846.2|8846.2|8913.44|8913.44|8808.6|8808.6|0
1586127600000|2020-04-05 23:00:00|9183.75|9183.75|9240.99|9240.99|9258.48|9258.48|9007.41|9007.41|0
1586214000000|2020-04-06 23:00:00|9526.58|9526.58|9443.81|9443.81|9533.98|9533.98|9313.95|9313.95|0
1586300400000|2020-04-07 23:00:00|9446.3|9446.3|9532.13|9532.13|9548.35|9548.35|9313.1|9313.1|0
1586386800000|2020-04-08 23:00:00|9657.66|9657.66|9926.75|9926.75|9957.54|9957.54|9535.48|9535.48|0
1586818800000|2020-04-13 23:00:00|9970.75|9970.75|10314.55|10314.55|10328.24|10328.24|9970.75|9970.75|0
1586905200000|2020-04-14 23:00:00|10316.72|10316.72|9730.12|9730.12|10340.73|10340.73|9686.94|9686.94|0
1586991600000|2020-04-15 23:00:00|9766.64|9766.64|9883.84|9883.84|9901.92|9901.92|9721.58|9721.58|0
1587078000000|2020-04-16 23:00:00|10159.51|10159.51|10088.21|10088.21|10236.41|10236.41|10062.09|10062.09|0
1587337200000|2020-04-19 23:00:00|10196.02|10196.02|10160.78|10160.78|10234.72|10234.72|9961.22|9961.22|0
1587423600000|2020-04-20 23:00:00|10136.23|10136.23|9960.55|9960.55|10175.56|10175.56|9955.92|9955.92|0
1587510000000|2020-04-21 23:00:00|10000.98|10000.98|10132.21|10132.21|10193.5|10193.5|9994.32|9994.32|0
1587596400000|2020-04-22 23:00:00|10242.17|10242.17|10333.39|10333.39|10364.52|10364.52|10114.82|10114.82|0
1587682800000|2020-04-23 23:00:00|10177.37|10177.37|10170.38|10170.38|10271.04|10271.04|10097.95|10097.95|0
1587942000000|2020-04-26 23:00:00|10332.48|10332.48|10329.3|10329.3|10367.86|10367.86|10256.82|10256.82|0
1588028400000|2020-04-27 23:00:00|10397.48|10397.48|10538.23|10538.23|10597.74|10597.74|10395.45|10395.45|0
1588114800000|2020-04-28 23:00:00|10620.83|10620.83|10742.4|10742.4|10846.3|10846.3|10620.83|10620.83|0
1588201200000|2020-04-29 23:00:00|10738.35|10738.35|10473.15|10473.15|10738.35|10738.35|10472.24|10472.24|0
1588287600000|2020-04-30 23:00:00|10260.84|10260.84|10192.8|10192.8|10431.26|10431.26|10177.2|10177.2|0
1588546800000|2020-05-03 23:00:00|10130.32|10130.32|10210.29|10210.29|10303.08|10303.08|10091.97|10091.97|0
1588633200000|2020-05-04 23:00:00|10286.97|10286.97|10265.6|10265.6|10315.28|10315.28|10209.27|10209.27|0
1588719600000|2020-05-05 23:00:00|10249.94|10249.94|10253.88|10253.88|10355.7|10355.7|10197.21|10197.21|0
1588806000000|2020-05-06 23:00:00|10329.14|10329.14|10458.13|10458.13|10492.13|10492.13|10322.7|10322.7|0
1589151600000|2020-05-10 23:00:00|10591.66|10591.66|10536.34|10536.34|10699.76|10699.76|10501.62|10501.62|0
1589238000000|2020-05-11 23:00:00|10554.73|10554.73|10567.91|10567.91|10606.11|10606.11|10522.13|10522.13|0
1589324400000|2020-05-12 23:00:00|10480.43|10480.43|10450.97|10450.97|10597.19|10597.19|10437.15|10437.15|0
1589410800000|2020-05-13 23:00:00|10314.02|10314.02|10097.01|10097.01|10376.68|10376.68|10009.51|10009.51|0
1589497200000|2020-05-14 23:00:00|10305.6|10305.6|10334.79|10334.79|10396.26|10396.26|10256.41|10256.41|0
1589756400000|2020-05-17 23:00:00|10538.06|10538.06|10688.57|10688.57|10707.59|10707.59|10475.39|10475.39|0
1589842800000|2020-05-18 23:00:00|10756.98|10756.98|10618.57|10618.57|10786.97|10786.97|10602.13|10602.13|0
1589929200000|2020-05-19 23:00:00|10624.28|10624.28|10721.81|10721.81|10724.41|10724.41|10524.76|10524.76|0
1590015600000|2020-05-20 23:00:00|10687.82|10687.82|10743.92|10743.92|10890.16|10890.16|10675.98|10675.98|0
1590102000000|2020-05-21 23:00:00|10633.53|10633.53|10796.55|10796.55|10847.1|10847.1|10547.4|10547.4|0
1590447600000|2020-05-25 23:00:00|10884.35|10884.35|10910.81|10910.81|10930.22|10930.22|10762.68|10762.68|0
1590534000000|2020-05-26 23:00:00|11022.4|11022.4|11071.57|11071.57|11097.25|11097.25|10961.65|10961.65|0
1590620400000|2020-05-27 23:00:00|11160.24|11160.24|11311.25|11311.25|11320.16|11320.16|11118.77|11118.77|0
1590706800000|2020-05-28 23:00:00|11164.69|11164.69|11037.04|11037.04|11265.3|11265.3|11031.21|11031.21|0
1590966000000|2020-05-31 23:00:00|11050.99|11050.99|10994.49|10994.49|11058.05|11058.05|10920|10920|0
1591052400000|2020-06-01 23:00:00|11006.11|11006.11|11156.02|11156.02|11170.27|11170.27|10998.31|10998.31|0
1591138800000|2020-06-02 23:00:00|11160.01|11160.01|11391.45|11391.45|11411.66|11411.66|11147.98|11147.98|0
1591225200000|2020-06-03 23:00:00|11342.61|11342.61|11424.21|11424.21|11462.72|11462.72|11342.2|11342.2|0
1591311600000|2020-06-04 23:00:00|11456.45|11456.45|11429.49|11429.49|11481.4|11481.4|11306.25|11306.25|0
1591570800000|2020-06-07 23:00:00|11354.88|11354.88|11424.72|11424.72|11449.45|11449.45|11286.83|11286.83|0
1591657200000|2020-06-08 23:00:00|11378.41|11378.41|11164.08|11164.08|11378.41|11378.41|11084.43|11084.43|0
1591743600000|2020-06-09 23:00:00|11255.51|11255.51|11212.86|11212.86|11261.04|11261.04|11132.02|11132.02|0
1591830000000|2020-06-10 23:00:00|10967.68|10967.68|10734.11|10734.11|11012.48|11012.48|10708.87|10708.87|0
1591916400000|2020-06-11 23:00:00|10587.51|10587.51|10754.08|10754.08|10922.59|10922.59|10537.43|10537.43|0
1592175600000|2020-06-14 23:00:00|10582.77|10582.77|10714.67|10714.67|10735.05|10735.05|10479.69|10479.69|0
1592262000000|2020-06-15 23:00:00|10952.47|10952.47|11060.54|11060.54|11099.43|11099.43|10915.35|10915.35|0
1592348400000|2020-06-16 23:00:00|11104.92|11104.92|11050.33|11050.33|11118.29|11118.29|10971.89|10971.89|0
1592434800000|2020-06-17 23:00:00|10987.3|10987.3|10973.35|10973.35|11067.51|11067.51|10899.63|10899.63|0
1592521200000|2020-06-18 23:00:00|11006.12|11006.12|11071.37|11071.37|11109.84|11109.84|10958.86|10958.86|0
1592780400000|2020-06-21 23:00:00|11126.26|11126.26|11011.75|11011.75|11244.24|11244.24|10990.22|10990.22|0
1592866800000|2020-06-22 23:00:00|11094.52|11094.52|11050.57|11050.57|11130.91|11130.91|11003.81|11003.81|0
1592953200000|2020-06-23 23:00:00|10990.4|10990.4|10820.79|10820.79|11005.52|11005.52|10806.79|10806.79|0
1593039600000|2020-06-24 23:00:00|10639.92|10639.92|10855.91|10855.91|10858.4|10858.4|10595.52|10595.52|0
1593126000000|2020-06-25 23:00:00|10963.18|10963.18|10977.93|10977.93|11162.49|11162.49|10952.24|10952.24|0
1593385200000|2020-06-28 23:00:00|10987.87|10987.87|11102.42|11102.42|11103.39|11103.39|10934.09|10934.09|0
1593471600000|2020-06-29 23:00:00|11082.92|11082.92|10990.83|10990.83|11099.27|11099.27|10946.43|10946.43|0
1593558000000|2020-06-30 23:00:00|10975.99|10975.99|10895.64|10895.64|11042.67|11042.67|10859.75|10859.75|0
1593644400000|2020-07-01 23:00:00|11003.17|11003.17|11043.86|11043.86|11076.63|11076.63|10941.24|10941.24|0
1593730800000|2020-07-02 23:00:00|11129.26|11129.26|10894.89|10894.89|11134.17|11134.17|10886.04|10886.04|0
1593990000000|2020-07-05 23:00:00|11097.83|11097.83|11192.44|11192.44|11197.72|11197.72|11039.51|11039.51|0
1594076400000|2020-07-06 23:00:00|11199.65|11199.65|11202.83|11202.83|11225.61|11225.61|11099.6|11099.6|0
1594162800000|2020-07-07 23:00:00|11076.81|11076.81|10996.57|10996.57|11140.02|11140.02|10982.41|10982.41|0
1594249200000|2020-07-08 23:00:00|10977.34|10977.34|10935.02|10935.02|11064|11064|10920.91|10920.91|0
1594335600000|2020-07-09 23:00:00|10930.57|10930.57|11067.81|11067.81|11099.45|11099.45|10922.89|10922.89|0
1594594800000|2020-07-12 23:00:00|11223.83|11223.83|11381.51|11381.51|11381.51|11381.51|11211.28|11211.28|0
1594681200000|2020-07-13 23:00:00|11320.06|11320.06|11433.3|11433.3|11452.64|11452.64|11193.16|11193.16|0
1594767600000|2020-07-14 23:00:00|11531.08|11531.08|11711.88|11711.88|11765.6|11765.6|11526.43|11526.43|0
1594854000000|2020-07-15 23:00:00|11648.99|11648.99|11659.77|11659.77|11696.08|11696.08|11580.88|11580.88|0
1594940400000|2020-07-16 23:00:00|11649.23|11649.23|11706.88|11706.88|11715.21|11715.21|11537.34|11537.34|0
1595199600000|2020-07-19 23:00:00|11713.07|11713.07|11787.98|11787.98|11802.85|11802.85|11623.9|11623.9|0
1595286000000|2020-07-20 23:00:00|11806.18|11806.18|11666.58|11666.58|11809.12|11809.12|11633.02|11633.02|0
1595372400000|2020-07-21 23:00:00|11650.16|11650.16|11636.57|11636.57|11682.95|11682.95|11577.7|11577.7|0
1595458800000|2020-07-22 23:00:00|11582.11|11582.11|11743.99|11743.99|11762.15|11762.15|11569.45|11569.45|0
1595545200000|2020-07-23 23:00:00|11697.01|11697.01|11877.31|11877.31|11880.99|11880.99|11675.36|11675.36|0
1595804400000|2020-07-26 23:00:00|11878.35|11878.35|12033.73|12033.73|12042.1|12042.1|11828.3|11828.3|0
1595890800000|2020-07-27 23:00:00|12070.85|12070.85|11984.53|11984.53|12070.85|12070.85|11928.1|11928.1|0
1595977200000|2020-07-28 23:00:00|11959.35|11959.35|11922.68|11922.68|12014.28|12014.28|11905.1|11905.1|0
1596063600000|2020-07-29 23:00:00|11869.22|11869.22|11717.74|11717.74|11893.67|11893.67|11632.78|11632.78|0
1596150000000|2020-07-30 23:00:00|11737.19|11737.19|11686.45|11686.45|11842.13|11842.13|11654.07|11654.07|0
1596409200000|2020-08-02 23:00:00|11643.51|11643.51|11868.28|11868.28|11904.02|11904.02|11615.89|11615.89|0
1596495600000|2020-08-03 23:00:00|11904.65|11904.65|11753.09|11753.09|11917.79|11917.79|11712.94|11712.94|0
1596582000000|2020-08-04 23:00:00|11825.96|11825.96|12053.32|12053.32|12062.89|12062.89|11815.25|11815.25|0
1596668400000|2020-08-05 23:00:00|12066.39|12066.39|11965.35|11965.35|12135.75|12135.75|11928.4|11928.4|0
1596754800000|2020-08-06 23:00:00|11920.58|11920.58|11958.57|11958.57|12016.15|12016.15|11893.24|11893.24|0
1597014000000|2020-08-09 23:00:00|11992.49|11992.49|11995.25|11995.25|12056.83|12056.83|11940.39|11940.39|0
1597100400000|2020-08-10 23:00:00|12108.07|12108.07|12157.96|12157.96|12206.71|12206.71|12101.71|12101.71|0
1597186800000|2020-08-11 23:00:00|12145.32|12145.32|12395.41|12395.41|12412.08|12412.08|12144.72|12144.72|0
1597273200000|2020-08-12 23:00:00|12315.3|12315.3|12357.14|12357.14|12381.96|12381.96|12297.3|12297.3|0
1597359600000|2020-08-13 23:00:00|12262.83|12262.83|12181.38|12181.38|12262.83|12262.83|12069.47|12069.47|0
1597618800000|2020-08-16 23:00:00|12206|12206|12384.01|12384.01|12393.85|12393.85|12189.53|12189.53|0
1597705200000|2020-08-17 23:00:00|12272|12272|12217.84|12217.84|12376.33|12376.33|12193.27|12193.27|0
1597791600000|2020-08-18 23:00:00|12199.98|12199.98|12303.74|12303.74|12317.91|12317.91|12164.29|12164.29|0
1597878000000|2020-08-19 23:00:00|12126.28|12126.28|12082.93|12082.93|12200.84|12200.84|12041.95|12041.95|0
1597964400000|2020-08-20 23:00:00|12062.44|12062.44|12022.71|12022.71|12145.7|12145.7|11953.89|11953.89|0
1598223600000|2020-08-23 23:00:00|12169.73|12169.73|12287.37|12287.37|12298.3|12298.3|12164.55|12164.55|0
1598310000000|2020-08-24 23:00:00|12346.08|12346.08|12181.01|12181.01|12364.78|12364.78|12170.96|12170.96|0
1598396400000|2020-08-25 23:00:00|12154.61|12154.61|12432.64|12432.64|12446.22|12446.22|12141.2|12141.2|0
1598482800000|2020-08-26 23:00:00|12446.97|12446.97|12309.9|12309.9|12501.76|12501.76|12293.12|12293.12|0
1598569200000|2020-08-27 23:00:00|12226.7|12226.7|12171.24|12171.24|12248.5|12248.5|12141.85|12141.85|0
1598914800000|2020-08-31 23:00:00|12239.41|12239.41|12151.93|12151.93|12297.2|12297.2|12095.03|12095.03|0
1599001200000|2020-09-01 23:00:00|12351.24|12351.24|12504.72|12504.72|12539.98|12539.98|12351.24|12351.24|0
1599087600000|2020-09-02 23:00:00|12559.74|12559.74|12118.75|12118.75|12571.88|12571.88|12116.16|12116.16|0
1599174000000|2020-09-03 23:00:00|12110.15|12110.15|12137.61|12137.61|12344.81|12344.81|12082.72|12082.72|0
1599433200000|2020-09-06 23:00:00|12235.08|12235.08|12483.89|12483.89|12503.42|12503.42|12194.44|12194.44|0
1599519600000|2020-09-07 23:00:00|12570.45|12570.45|12579.28|12579.28|12591.6|12591.6|12363.54|12363.54|0
1599606000000|2020-09-08 23:00:00|12657.21|12657.21|12821.61|12821.61|12851.49|12851.49|12613.25|12613.25|0
1599692400000|2020-09-09 23:00:00|12827.44|12827.44|12815.92|12815.92|12836.68|12836.68|12699.71|12699.71|0
1599778800000|2020-09-10 23:00:00|12799.99|12799.99|12854.93|12854.93|12880.35|12880.35|12750.23|12750.23|0
1600038000000|2020-09-13 23:00:00|12998.79|12998.79|12906.32|12906.32|12998.93|12998.93|12816.58|12816.58|0
1600124400000|2020-09-14 23:00:00|12843.55|12843.55|13000.21|13000.21|13017.65|13017.65|12841.95|12841.95|0
1600210800000|2020-09-15 23:00:00|13018.15|13018.15|13034.14|13034.14|13092.47|13092.47|12977.89|12977.89|0
1600297200000|2020-09-16 23:00:00|12967.55|12967.55|13000.61|13000.61|13026.44|13026.44|12924.26|12924.26|0
1600383600000|2020-09-17 23:00:00|12959.48|12959.48|12815.1|12815.1|12979.6|12979.6|12747.21|12747.21|0
1600642800000|2020-09-20 23:00:00|12719.16|12719.16|12329.74|12329.74|12743.19|12743.19|12244.97|12244.97|0
1600729200000|2020-09-21 23:00:00|12376.74|12376.74|12311.12|12311.12|12386.33|12386.33|12214.59|12214.59|0
1600815600000|2020-09-22 23:00:00|12359.53|12359.53|12465.23|12465.23|12501.45|12501.45|12355.35|12355.35|0
1600902000000|2020-09-23 23:00:00|12318.54|12318.54|12221.78|12221.78|12396.54|12396.54|12196.86|12196.86|0
1600988400000|2020-09-24 23:00:00|12196.9|12196.9|12219.54|12219.54|12239|12239|12094.96|12094.96|0
1601247600000|2020-09-27 23:00:00|12345.11|12345.11|12445.97|12445.97|12446.86|12446.86|12307.38|12307.38|0
1601334000000|2020-09-28 23:00:00|12365.41|12365.41|12447.73|12447.73|12487.51|12487.51|12338|12338|0
1601420400000|2020-09-29 23:00:00|12448.19|12448.19|12449.31|12449.31|12543.01|12543.01|12395.19|12395.19|0
1601506800000|2020-09-30 23:00:00|12529.24|12529.24|12603.21|12603.21|12650.87|12650.87|12502.64|12502.64|0
1601593200000|2020-10-01 23:00:00|12505.08|12505.08|12669.54|12669.54|12669.54|12669.54|12470.09|12470.09|0
1601852400000|2020-10-04 23:00:00|12782.52|12782.52|12767.84|12767.84|12850.53|12850.53|12745.11|12745.11|0
1601938800000|2020-10-05 23:00:00|12620.59|12620.59|12489.58|12489.58|12639.2|12639.2|12455.81|12455.81|0
1602025200000|2020-10-06 23:00:00|12512.87|12512.87|12742.22|12742.22|12777.57|12777.57|12496.3|12496.3|0
1602111600000|2020-10-07 23:00:00|12707.49|12707.49|12792.34|12792.34|12799.01|12799.01|12577.89|12577.89|0
1602198000000|2020-10-08 23:00:00|12818.35|12818.35|12733.73|12733.73|12822.53|12822.53|12726.79|12726.79|0
1602457200000|2020-10-11 23:00:00|12743.96|12743.96|12885.4|12885.4|12924.98|12924.98|12743.96|12743.96|0
1602543600000|2020-10-12 23:00:00|12764.25|12764.25|12817.49|12817.49|12887.85|12887.85|12722.86|12722.86|0
1602630000000|2020-10-13 23:00:00|13122.15|13122.15|13083.34|13083.34|13236.82|13236.82|13029.93|13029.93|0
1602716400000|2020-10-14 23:00:00|12965.76|12965.76|12908.45|12908.45|12974.12|12974.12|12748.35|12748.35|0
1602802800000|2020-10-15 23:00:00|13107.19|13107.19|13107.94|13107.94|13207.43|13207.43|13008|13008|0
1603062000000|2020-10-18 23:00:00|13170.32|13170.32|12907.69|12907.69|13179.29|13179.29|12878.73|12878.73|0
1603148400000|2020-10-19 23:00:00|12924.44|12924.44|12978.2|12978.2|13030.13|13030.13|12868.32|12868.32|0
1603234800000|2020-10-20 23:00:00|12890.16|12890.16|12701.58|12701.58|12892.25|12892.25|12689.3|12689.3|0
1603321200000|2020-10-21 23:00:00|12565|12565|12597.03|12597.03|12695.72|12695.72|12555.64|12555.64|0
1603407600000|2020-10-22 23:00:00|12675.88|12675.88|12754.59|12754.59|12871.57|12871.57|12669.6|12669.6|0
1603670400000|2020-10-26 00:00:00|12775.46|12775.46|12669.05|12669.05|12856.54|12856.54|12667.79|12667.79|0
1603756800000|2020-10-27 00:00:00|12675.59|12675.59|12762.28|12762.28|12794.31|12794.31|12619.62|12619.62|0
1603843200000|2020-10-28 00:00:00|12681.75|12681.75|12337.37|12337.37|12699.83|12699.83|12289.58|12289.58|0
1603929600000|2020-10-29 00:00:00|12325.18|12325.18|12089.34|12089.34|12389|12389|12083.49|12083.49|0
1604016000000|2020-10-30 00:00:00|12059.2|12059.2|12101.1|12101.1|12148.07|12148.07|11988.29|11988.29|0
1604275200000|2020-11-02 00:00:00|12127.83|12127.83|12134.7|12134.7|12266.79|12266.79|12057|12057|0
1604361600000|2020-11-03 00:00:00|12272.31|12272.31|12316.07|12316.07|12359.23|12359.23|12193.86|12193.86|0
1604448000000|2020-11-04 00:00:00|12251.89|12251.89|12487.65|12487.65|12497.32|12497.32|12236.54|12236.54|0
1604534400000|2020-11-05 00:00:00|12619.82|12619.82|12599.24|12599.24|12742.25|12742.25|12580.41|12580.41|0
1604620800000|2020-11-06 00:00:00|12707.33|12707.33|12782.61|12782.61|12827.94|12827.94|12524.49|12524.49|0
1604880000000|2020-11-09 00:00:00|12895.64|12895.64|12791.33|12791.33|13124.21|13124.21|12775.58|12775.58|0
1604966400000|2020-11-10 00:00:00|12763.32|12763.32|13439.16|13439.16|13482.85|13482.85|12716.39|12716.39|0
1605052800000|2020-11-11 00:00:00|13357.66|13357.66|13311.54|13311.54|13418.56|13418.56|13173.65|13173.65|0
1605139200000|2020-11-12 00:00:00|13053.75|13053.75|13049.07|13049.07|13194.18|13194.18|13017.93|13017.93|0
1605225600000|2020-11-13 00:00:00|13037.26|13037.26|13046.81|13046.81|13111.78|13111.78|12975.02|12975.02|0
1605484800000|2020-11-16 00:00:00|13064.4|13064.4|13293.45|13293.45|13316.34|13316.34|13040.06|13040.06|0
1605571200000|2020-11-17 00:00:00|13240.99|13240.99|13065.74|13065.74|13275.85|13275.85|12993.73|12993.73|0
1605657600000|2020-11-18 00:00:00|13101.39|13101.39|12957.93|12957.93|13295.64|13295.64|12943.17|12943.17|0
1605744000000|2020-11-19 00:00:00|13072.44|13072.44|13032.19|13032.19|13090.52|13090.52|12836.37|12836.37|0
1605830400000|2020-11-20 00:00:00|13050.56|13050.56|12921.33|12921.33|13152.23|13152.23|12859.74|12859.74|0
1606089600000|2020-11-23 00:00:00|12912.15|12912.15|12661.45|12661.45|12916.76|12916.76|12625.75|12625.75|0
1606176000000|2020-11-24 00:00:00|12709.65|12709.65|12419.75|12419.75|12717.96|12717.96|12417.58|12417.58|0
1606262400000|2020-11-25 00:00:00|12456.71|12456.71|12477.85|12477.85|12571.72|12571.72|12419.89|12419.89|0
1606348800000|2020-11-26 00:00:00|12508.89|12508.89|12342.63|12342.63|12532.09|12532.09|12301.02|12301.02|0
1606435200000|2020-11-27 00:00:00|12311.56|12311.56|12401.06|12401.06|12440.84|12440.84|12227.42|12227.42|0
1606694400000|2020-11-30 00:00:00|12431.95|12431.95|12352.89|12352.89|12620.4|12620.4|12347.91|12347.91|0
1606780800000|2020-12-01 00:00:00|12413.04|12413.04|12582.29|12582.29|12599.68|12599.68|12390.61|12390.61|0
1606867200000|2020-12-02 00:00:00|12523.66|12523.66|12512.92|12512.92|12559.96|12559.96|12434.16|12434.16|0
1606953600000|2020-12-03 00:00:00|12481.23|12481.23|12542.03|12542.03|12551.74|12551.74|12372.99|12372.99|0
1607040000000|2020-12-04 00:00:00|12756.49|12756.49|12837.63|12837.63|12859.47|12859.47|12732.48|12732.48|0
1607299200000|2020-12-07 00:00:00|12874.48|12874.48|12736.41|12736.41|12874.48|12874.48|12679.18|12679.18|0
1607385600000|2020-12-08 00:00:00|12785.46|12785.46|13042.15|13042.15|13043.79|13043.79|12755.9|12755.9|0
1607472000000|2020-12-09 00:00:00|13068.89|13068.89|13112.18|13112.18|13120.29|13120.29|12960.68|12960.68|0
1607558400000|2020-12-10 00:00:00|13289.17|13289.17|13240.67|13240.67|13351.53|13351.53|13200.03|13200.03|0
1607644800000|2020-12-11 00:00:00|13126.08|13126.08|13183.75|13183.75|13213.61|13213.61|13039.6|13039.6|0
1607904000000|2020-12-14 00:00:00|13247.54|13247.54|13288.44|13288.44|13310.69|13310.69|13227.58|13227.58|0
1607990400000|2020-12-15 00:00:00|13237.04|13237.04|13331.85|13331.85|13373.34|13373.34|13184.53|13184.53|0
1608076800000|2020-12-16 00:00:00|13373.17|13373.17|13492.9|13492.9|13533.95|13533.95|13301.58|13301.58|0
1608163200000|2020-12-17 00:00:00|13518.23|13518.23|13478.78|13478.78|13587.48|13587.48|13459.32|13459.32|0
1608249600000|2020-12-18 00:00:00|13470.71|13470.71|13336.31|13336.31|13550.63|13550.63|13330.56|13330.56|0
1608508800000|2020-12-21 00:00:00|13287.39|13287.39|13314.85|13314.85|13359.85|13359.85|13047.71|13047.71|0
1608595200000|2020-12-22 00:00:00|13309.79|13309.79|13527.68|13527.68|13529.53|13529.53|13309.79|13309.79|0
1608681600000|2020-12-23 00:00:00|13487.78|13487.78|13521.03|13521.03|13588.47|13588.47|13461.23|13461.23|0
1608768000000|2020-12-24 00:00:00|13470.06|13470.06|13476.51|13476.51|13524.88|13524.88|13428.91|13428.91|0
1609200000000|2020-12-29 00:00:00|13753|13753|13880.71|13880.71|13909.17|13909.17|13753|13753|0
1609286400000|2020-12-30 00:00:00|13843.54|13843.54|13687.31|13687.31|13890.73|13890.73|13685.92|13685.92|0
1609372800000|2020-12-31 00:00:00|13506.73|13506.73|13539.97|13539.97|13597.52|13597.52|13450.66|13450.66|0
1609718400000|2021-01-04 00:00:00|13711.11|13711.11|13793.84|13793.84|13914.24|13914.24|13711.11|13711.11|0
1609804800000|2021-01-05 00:00:00|13852.75|13852.75|13846.84|13846.84|13901.06|13901.06|13788.05|13788.05|0
1609891200000|2021-01-06 00:00:00|13893.12|13893.12|14181.32|14181.32|14190.73|14190.73|13762.91|13762.91|0
1609977600000|2021-01-07 00:00:00|14244.26|14244.26|14080.71|14080.71|14299.52|14299.52|14048.95|14048.95|0
1610064000000|2021-01-08 00:00:00|14091.04|14091.04|14097.12|14097.12|14139.66|14139.66|13990.49|13990.49|0
1610323200000|2021-01-11 00:00:00|14100.49|14100.49|14035.1|14035.1|14199.47|14199.47|13993.32|13993.32|0
1610409600000|2021-01-12 00:00:00|14005.3|14005.3|13992.6|13992.6|14086.39|14086.39|13939.05|13939.05|0
1610496000000|2021-01-13 00:00:00|14012.04|14012.04|13957.7|13957.7|14080.61|14080.61|13927.63|13927.63|0
1610582400000|2021-01-14 00:00:00|14024.41|14024.41|14039.04|14039.04|14104.48|14104.48|13922.61|13922.61|0
1610668800000|2021-01-15 00:00:00|14013.39|14013.39|13827.89|13827.89|14033.28|14033.28|13771.47|13771.47|0
1610928000000|2021-01-18 00:00:00|13821.78|13821.78|13858.15|13858.15|13903.08|13903.08|13787.09|13787.09|0
1611014400000|2021-01-19 00:00:00|13917.41|13917.41|13778.31|13778.31|13924.11|13924.11|13777.82|13777.82|0
1611100800000|2021-01-20 00:00:00|13878.79|13878.79|14098.36|14098.36|14133.67|14133.67|13822.31|13822.31|0
1611187200000|2021-01-21 00:00:00|14173.39|14173.39|14255.97|14255.97|14279.45|14279.45|14129.27|14129.27|0
1611273600000|2021-01-22 00:00:00|14223.41|14223.41|14321.62|14321.62|14335.2|14335.2|14203.39|14203.39|0
1611532800000|2021-01-25 00:00:00|14495.53|14495.53|14136.27|14136.27|14526.7|14526.7|14063.7|14063.7|0
1611619200000|2021-01-26 00:00:00|14280.54|14280.54|14473.27|14473.27|14540.23|14540.23|14276.5|14276.5|0
1611705600000|2021-01-27 00:00:00|14388.28|14388.28|14264.14|14264.14|14626.67|14626.67|14084.33|14084.33|0
1611792000000|2021-01-28 00:00:00|14158.41|14158.41|14126.33|14126.33|14292.16|14292.16|13946.76|13946.76|0
1611878400000|2021-01-29 00:00:00|13973.04|13973.04|14038.13|14038.13|14225.12|14225.12|13962.87|13962.87|0
1612137600000|2021-02-01 00:00:00|14131.79|14131.79|14187.16|14187.16|14226.99|14226.99|14092.53|14092.53|0
1612224000000|2021-02-02 00:00:00|14327.89|14327.89|14370.88|14370.88|14397.43|14397.43|14292.03|14292.03|0
1612310400000|2021-02-03 00:00:00|14406.33|14406.33|14413.22|14413.22|14518.59|14518.59|14386.7|14386.7|0
1612396800000|2021-02-04 00:00:00|14442.93|14442.93|14342.82|14342.82|14473.69|14473.69|14245.9|14245.9|0
1612483200000|2021-02-05 00:00:00|14206.84|14206.84|14131.07|14131.07|14222.65|14222.65|13990.45|13990.45|0
1612742400000|2021-02-08 00:00:00|14132.22|14132.22|14208.06|14208.06|14328.96|14328.96|14128.19|14128.19|0
1612828800000|2021-02-09 00:00:00|14129.42|14129.42|14183.16|14183.16|14218.57|14218.57|14078.82|14078.82|0
1612915200000|2021-02-10 00:00:00|14207.97|14207.97|14181.36|14181.36|14332.65|14332.65|14114.6|14114.6|0
1613001600000|2021-02-11 00:00:00|14166.11|14166.11|14366.81|14366.81|14373.09|14373.09|14162.61|14162.61|0
1613088000000|2021-02-12 00:00:00|14367.1|14367.1|14561.43|14561.43|14572.03|14572.03|14285.79|14285.79|0
1613347200000|2021-02-15 00:00:00|14577.2|14577.2|14754.75|14754.75|14781.22|14781.22|14550.02|14550.02|0
1613433600000|2021-02-16 00:00:00|14875.67|14875.67|14776.23|14776.23|14922.21|14922.21|14774.02|14774.02|0
1613520000000|2021-02-17 00:00:00|14834.82|14834.82|14509.3|14509.3|14901.73|14901.73|14501.82|14501.82|0
1613606400000|2021-02-18 00:00:00|14575.74|14575.74|14480.12|14480.12|14603.97|14603.97|14400.04|14400.04|0
1613692800000|2021-02-19 00:00:00|14472.09|14472.09|14536.14|14536.14|14596.93|14596.93|14450.24|14450.24|0
1613952000000|2021-02-22 00:00:00|14397.34|14397.34|14547.2|14547.2|14587.62|14587.62|14335.61|14335.61|0
1614038400000|2021-02-23 00:00:00|14693.2|14693.2|14315.34|14315.34|14693.2|14693.2|14287.07|14287.07|0
1614124800000|2021-02-24 00:00:00|14354.89|14354.89|14432.17|14432.17|14461.89|14461.89|14230.95|14230.95|0
1614211200000|2021-02-25 00:00:00|14420.23|14420.23|14290.49|14290.49|14445.4|14445.4|14233.23|14233.23|0
1614297600000|2021-02-26 00:00:00|14242.98|14242.98|14057.92|14057.92|14381.33|14381.33|14057.92|14057.92|0
1614556800000|2021-03-01 00:00:00|14292.75|14292.75|14429.78|14429.78|14452.32|14452.32|14246.76|14246.76|0
1614643200000|2021-03-02 00:00:00|14524.89|14524.89|14578.7|14578.7|14692|14692|14488.1|14488.1|0
1614729600000|2021-03-03 00:00:00|14617.48|14617.48|14593.17|14593.17|14724.01|14724.01|14509.95|14509.95|0
1614816000000|2021-03-04 00:00:00|14457.09|14457.09|14340.24|14340.24|14473.69|14473.69|14259.41|14259.41|0
1614902400000|2021-03-05 00:00:00|14152.57|14152.57|14198.61|14198.61|14362.03|14362.03|14108.57|14108.57|0
1615161600000|2021-03-08 00:00:00|14303.75|14303.75|14383.4|14383.4|14393.34|14393.34|14226.65|14226.65|0
1615248000000|2021-03-09 00:00:00|14344.11|14344.11|14509.86|14509.86|14564.99|14564.99|14310.46|14310.46|0
1615334400000|2021-03-10 00:00:00|14474.23|14474.23|14533.69|14533.69|14577.01|14577.01|14471.45|14471.45|0
1615420800000|2021-03-11 00:00:00|14560.52|14560.52|14447.54|14447.54|14600.87|14600.87|14442.39|14442.39|0
1615507200000|2021-03-12 00:00:00|14395.9|14395.9|14283.92|14283.92|14461.81|14461.81|14271.24|14271.24|0
1615766400000|2021-03-15 00:00:00|14413.25|14413.25|14181.77|14181.77|14419.27|14419.27|14127.85|14127.85|0
1615852800000|2021-03-16 00:00:00|14226.36|14226.36|14289.64|14289.64|14409.48|14409.48|14222.1|14222.1|0
1615939200000|2021-03-17 00:00:00|14278.79|14278.79|14118.63|14118.63|14281.84|14281.84|14097.82|14097.82|0
1616025600000|2021-03-18 00:00:00|13994.72|13994.72|14157.47|14157.47|14166.18|14166.18|13952.5|13952.5|0
1616112000000|2021-03-19 00:00:00|14044.03|14044.03|13983|13983|14119.88|14119.88|13909.94|13909.94|0
1616544000000|2021-03-24 00:00:00|14106.9|14106.9|14184.13|14184.13|14191.42|14191.42|14105.51|14105.51|0
1616630400000|2021-03-25 00:00:00|14147.6|14147.6|14225.58|14225.58|14263.15|14263.15|14066.43|14066.43|0
1616716800000|2021-03-26 00:00:00|14297.47|14297.47|14279.75|14279.75|14344.2|14344.2|14179.64|14179.64|0
1616976000000|2021-03-29 00:00:00|14347.13|14347.13|14332.98|14332.98|14372.51|14372.51|14254.9|14254.9|0
1617058800000|2021-03-29 23:00:00|14404.38|14404.38|14473.79|14473.79|14520.84|14520.84|14311.8|14311.8|0
1617145200000|2021-03-30 23:00:00|14479.26|14479.26|14355.93|14355.93|14509.8|14509.8|14330.89|14330.89|0
1617231600000|2021-03-31 23:00:00|14384.63|14384.63|14442.01|14442.01|14463.86|14463.86|14365.76|14365.76|0
1617663600000|2021-04-05 23:00:00|14592.03|14592.03|14543.7|14543.7|14628.88|14628.88|14518.55|14518.55|0
1617750000000|2021-04-06 23:00:00|14594.61|14594.61|14597.78|14597.78|14621.26|14621.26|14539.83|14539.83|0
1617836400000|2021-04-07 23:00:00|14803.93|14803.93|14836.8|14836.8|14971.77|14971.77|14760.63|14760.63|0
1617922800000|2021-04-08 23:00:00|14813.93|14813.93|14932.81|14932.81|14967.14|14967.14|14813.93|14813.93|0
1618182000000|2021-04-11 23:00:00|14964.32|14964.32|14929.5|14929.5|14984.81|14984.81|14865.29|14865.29|0
1618268400000|2021-04-12 23:00:00|15010.89|15010.89|14988.2|14988.2|15050.39|15050.39|14956.41|14956.41|0
1618354800000|2021-04-13 23:00:00|14987.39|14987.39|14880.46|14880.46|15005.07|15005.07|14862.87|14862.87|0
1618441200000|2021-04-14 23:00:00|14999.88|14999.88|15111.26|15111.26|15139.11|15139.11|14987.15|14987.15|0
1618527600000|2021-04-15 23:00:00|15156.11|15156.11|15175.01|15175.01|15188.21|15188.21|15085.34|15085.34|0
1618786800000|2021-04-18 23:00:00|15316.88|15316.88|15171.06|15171.06|15353.81|15353.81|15148.45|15148.45|0
1618873200000|2021-04-19 23:00:00|15285.21|15285.21|15121.48|15121.48|15335.07|15335.07|15117.65|15117.65|0
1618959600000|2021-04-20 23:00:00|15157.18|15157.18|15228.82|15228.82|15253.63|15253.63|15091.37|15091.37|0
1619046000000|2021-04-21 23:00:00|15345.01|15345.01|15470.2|15470.2|15524.07|15524.07|15343.21|15343.21|0
1619132400000|2021-04-22 23:00:00|15432.51|15432.51|15603.43|15603.43|15632.27|15632.27|15432.51|15432.51|0
1619391600000|2021-04-25 23:00:00|15595.81|15595.81|15615.56|15615.56|15644.7|15644.7|15500.65|15500.65|0
1619478000000|2021-04-26 23:00:00|15635.68|15635.68|15604.93|15604.93|15702.38|15702.38|15580.05|15580.05|0
1619564400000|2021-04-27 23:00:00|15605.07|15605.07|15550.54|15550.54|15654.06|15654.06|15535.23|15535.23|0
1619650800000|2021-04-28 23:00:00|15563.31|15563.31|15393.46|15393.46|15601.65|15601.65|15364.12|15364.12|0
1619737200000|2021-04-29 23:00:00|15459.85|15459.85|15419.44|15419.44|15553.39|15553.39|15325.26|15325.26|0
1620082800000|2021-05-03 23:00:00|15403.8|15403.8|15233.78|15233.78|15413.65|15413.65|15231.85|15231.85|0
1620169200000|2021-05-04 23:00:00|15402.75|15402.75|15595.44|15595.44|15636.96|15636.96|15400.52|15400.52|0
1620255600000|2021-05-05 23:00:00|15529.29|15529.29|15453.34|15453.34|15566.79|15566.79|15410.74|15410.74|0
1620342000000|2021-05-06 23:00:00|15414.22|15414.22|15430.3|15430.3|15433.44|15433.44|15295.07|15295.07|0
1620601200000|2021-05-09 23:00:00|15535.16|15535.16|15500.2|15500.2|15587.92|15587.92|15456.04|15456.04|0
1620687600000|2021-05-10 23:00:00|15229.85|15229.85|15155.25|15155.25|15241.12|15241.12|15016.12|15016.12|0
1620774000000|2021-05-11 23:00:00|15180.34|15180.34|15100.88|15100.88|15262.37|15262.37|15046.55|15046.55|0
1620860400000|2021-05-12 23:00:00|15003.99|15003.99|15137.98|15137.98|15172.03|15172.03|14870.18|14870.18|0
1620946800000|2021-05-13 23:00:00|15278.88|15278.88|15162.39|15162.39|15298.41|15298.41|15117.7|15117.7|0
1621206000000|2021-05-16 23:00:00|15168.02|15168.02|15085.35|15085.35|15168.02|15168.02|15051.86|15051.86|0
1621292400000|2021-05-17 23:00:00|15229.59|15229.59|15228.31|15228.31|15266.95|15266.95|15151.38|15151.38|0
1621378800000|2021-05-18 23:00:00|15074.08|15074.08|15181.49|15181.49|15194.92|15194.92|15011.79|15011.79|0
1621465200000|2021-05-19 23:00:00|15355.93|15355.93|15406.11|15406.11|15414.62|15414.62|15270.91|15270.91|0
1621551600000|2021-05-20 23:00:00|15362.53|15362.53|15359.01|15359.01|15391.59|15391.59|15243.68|15243.68|0
1621810800000|2021-05-23 23:00:00|15329.07|15329.07|15485.18|15485.18|15485.18|15485.18|15325.97|15325.97|0
1621897200000|2021-05-24 23:00:00|15495.21|15495.21|15448.97|15448.97|15564.51|15564.51|15419.17|15419.17|0
1621983600000|2021-05-25 23:00:00|15664.41|15664.41|15595.71|15595.71|15712.49|15712.49|15569.97|15569.97|0
1622070000000|2021-05-26 23:00:00|15471.44|15471.44|15357.37|15357.37|15546.39|15546.39|15286.25|15286.25|0
1622156400000|2021-05-27 23:00:00|15448.87|15448.87|15492.26|15492.26|15531.11|15531.11|15358.15|15358.15|0
1622502000000|2021-05-31 23:00:00|15555.13|15555.13|15713.79|15713.79|15764.32|15764.32|15524|15524|0
1622588400000|2021-06-01 23:00:00|15754.69|15754.69|15669.11|15669.11|15776.83|15776.83|15603.92|15603.92|0
1622674800000|2021-06-02 23:00:00|15672.64|15672.64|15698.39|15698.39|15730.13|15730.13|15582.23|15582.23|0
1622761200000|2021-06-03 23:00:00|15739.21|15739.21|15821.98|15821.98|15842.81|15842.81|15693.35|15693.35|0
1623020400000|2021-06-06 23:00:00|15806.26|15806.26|15746.51|15746.51|15895.23|15895.23|15746.51|15746.51|0
1623106800000|2021-06-07 23:00:00|15742.08|15742.08|15788.68|15788.68|15821.37|15821.37|15710.65|15710.65|0
1623193200000|2021-06-08 23:00:00|15762.4|15762.4|15665.64|15665.64|15808.83|15808.83|15664.86|15664.86|0
1623279600000|2021-06-09 23:00:00|15629.89|15629.89|15623.25|15623.25|15677.84|15677.84|15549.81|15549.81|0
1623366000000|2021-06-10 23:00:00|15655.51|15655.51|15724.99|15724.99|15801.69|15801.69|15644.57|15644.57|0
1623625200000|2021-06-13 23:00:00|15808.6|15808.6|15764.5|15764.5|15821.72|15821.72|15685.63|15685.63|0
1623711600000|2021-06-14 23:00:00|15762.97|15762.97|15821.91|15821.91|15830.03|15830.03|15741.48|15741.48|0
1623798000000|2021-06-15 23:00:00|15926.41|15926.41|15994.71|15994.71|16050.31|16050.31|15864.85|15864.85|0
1623884400000|2021-06-16 23:00:00|15808.96|15808.96|15722.02|15722.02|15841.5|15841.5|15642.89|15642.89|0
1623970800000|2021-06-17 23:00:00|15733.41|15733.41|15371.3|15371.3|15752.59|15752.59|15365.96|15365.96|0
1624230000000|2021-06-20 23:00:00|15379.67|15379.67|15623.13|15623.13|15623.18|15623.18|15379.67|15379.67|0
1624316400000|2021-06-21 23:00:00|15582.07|15582.07|15762.39|15762.39|15764.7|15764.7|15574.43|15574.43|0
1624402800000|2021-06-22 23:00:00|15762.49|15762.49|15682.95|15682.95|15763.71|15763.71|15646.07|15646.07|0
1624489200000|2021-06-23 23:00:00|15729.68|15729.68|15705.37|15705.37|15740.38|15740.38|15641.74|15641.74|0
1624575600000|2021-06-24 23:00:00|15686.53|15686.53|15707.61|15707.61|15724.97|15724.97|15623.09|15623.09|0
1624834800000|2021-06-27 23:00:00|15681.68|15681.68|15564.22|15564.22|15708.46|15708.46|15560.33|15560.33|0
1624921200000|2021-06-28 23:00:00|15674.61|15674.61|15799.39|15799.39|15826.93|15826.93|15637.32|15637.32|0
1625007600000|2021-06-29 23:00:00|15910.89|15910.89|15817.83|15817.83|15932.5|15932.5|15743.14|15743.14|0
1625094000000|2021-06-30 23:00:00|15863.52|15863.52|15872.72|15872.72|15910.79|15910.79|15727.42|15727.42|0
1625180400000|2021-07-01 23:00:00|15980.37|15980.37|15920.4|15920.4|16027.05|16027.05|15886.64|15886.64|0
1625439600000|2021-07-04 23:00:00|15938.1|15938.1|15978.63|15978.63|16027.31|16027.31|15928.12|15928.12|0
1625526000000|2021-07-05 23:00:00|15956.61|15956.61|15888.58|15888.58|16007.69|16007.69|15817.4|15817.4|0
1625612400000|2021-07-06 23:00:00|16014.04|16014.04|16165.26|16165.26|16172.58|16172.58|16013.16|16013.16|0
1625698800000|2021-07-07 23:00:00|16124.07|16124.07|16114.8|16114.8|16137.71|16137.71|15972.5|15972.5|0
1625785200000|2021-07-08 23:00:00|16179.82|16179.82|16326.47|16326.47|16367.72|16367.72|16153.23|16153.23|0
1626044400000|2021-07-11 23:00:00|16351.73|16351.73|16430.29|16430.29|16433.11|16433.11|16249.24|16249.24|0
1626130800000|2021-07-12 23:00:00|16446.42|16446.42|16500.69|16500.69|16541.36|16541.36|16446.42|16446.42|0
1626217200000|2021-07-13 23:00:00|16378.17|16378.17|16354.13|16354.13|16404.45|16404.45|16307.55|16307.55|0
1626303600000|2021-07-14 23:00:00|16369.52|16369.52|16330.85|16330.85|16520.49|16520.49|16313.56|16313.56|0
1626390000000|2021-07-15 23:00:00|16412.73|16412.73|16370.37|16370.37|16468.16|16468.16|16337.64|16337.64|0
1626649200000|2021-07-18 23:00:00|16176.13|16176.13|16015.9|16015.9|16201.26|16201.26|15951.35|15951.35|0
1626735600000|2021-07-19 23:00:00|16201.25|16201.25|16093.07|16093.07|16220.25|16220.25|15932.47|15932.47|0
1626822000000|2021-07-20 23:00:00|16233.17|16233.17|16273.61|16273.61|16328.79|16328.79|16193.6|16193.6|0
1626908400000|2021-07-21 23:00:00|16257.37|16257.37|16357.12|16357.12|16372.89|16372.89|16214.47|16214.47|0
1626994800000|2021-07-22 23:00:00|16413.85|16413.85|16524.88|16524.88|16547.21|16547.21|16389.92|16389.92|0
1627254000000|2021-07-25 23:00:00|16440.75|16440.75|16335.19|16335.19|16491.26|16491.26|16324.06|16324.06|0
1627340400000|2021-07-26 23:00:00|16525.03|16525.03|16791.62|16791.62|16884.92|16884.92|16478.77|16478.77|0
1627426800000|2021-07-27 23:00:00|16532.52|16532.52|16667.87|16667.87|16713.57|16713.57|16482.84|16482.84|0
1627513200000|2021-07-28 23:00:00|16616.11|16616.11|16548.78|16548.78|16627.86|16627.86|16498.83|16498.83|0
1627599600000|2021-07-29 23:00:00|16401.26|16401.26|16701.57|16701.57|16740.49|16740.49|16382.11|16382.11|0
1627858800000|2021-08-01 23:00:00|16861.16|16861.16|16795.53|16795.53|16951.69|16951.69|16737.04|16737.04|0
1627945200000|2021-08-02 23:00:00|16795.15|16795.15|16977.72|16977.72|17001.93|17001.93|16789.17|16789.17|0
1628031600000|2021-08-03 23:00:00|17024|17024|17003.06|17003.06|17121.03|17121.03|16986.25|16986.25|0
1628118000000|2021-08-04 23:00:00|17036.43|17036.43|17105.68|17105.68|17246.57|17246.57|17028.45|17028.45|0
1628204400000|2021-08-05 23:00:00|17106.65|17106.65|17001.74|17001.74|17126.7|17126.7|16998.96|16998.96|0
1628463600000|2021-08-08 23:00:00|17001.01|17001.01|17047.63|17047.63|17102.38|17102.38|16985.29|16985.29|0
1628550000000|2021-08-09 23:00:00|17141.92|17141.92|17271.79|17271.79|17292.19|17292.19|17116.04|17116.04|0
1628636400000|2021-08-10 23:00:00|17391.97|17391.97|17413.78|17413.78|17433.22|17433.22|17317.75|17317.75|0
1628722800000|2021-08-11 23:00:00|17453.65|17453.65|17473.07|17473.07|17512.44|17512.44|17428.11|17428.11|0
1628809200000|2021-08-12 23:00:00|17554.18|17554.18|17551.19|17551.19|17584.72|17584.72|17483.27|17483.27|0
1629068400000|2021-08-15 23:00:00|17470.98|17470.98|17456.9|17456.9|17515.22|17515.22|17396.32|17396.32|0
1629154800000|2021-08-16 23:00:00|17424.3|17424.3|17424.42|17424.42|17599.14|17599.14|17409.02|17409.02|0
1629241200000|2021-08-17 23:00:00|17517.25|17517.25|17573.88|17573.88|17612.33|17612.33|17511.15|17511.15|0
1629327600000|2021-08-18 23:00:00|17383.59|17383.59|17488.07|17488.07|17534.21|17534.21|17269.1|17269.1|0
1629414000000|2021-08-19 23:00:00|17515.98|17515.98|17585.11|17585.11|17624.39|17624.39|17413.21|17413.21|0
1629673200000|2021-08-22 23:00:00|17654.8|17654.8|17597.34|17597.34|17670.72|17670.72|17531.51|17531.51|0
1629759600000|2021-08-23 23:00:00|17713.17|17713.17|17664.84|17664.84|17746.19|17746.19|17638.59|17638.59|0
1629846000000|2021-08-24 23:00:00|17713.04|17713.04|17556.02|17556.02|17738.45|17738.45|17533.29|17533.29|0
1629932400000|2021-08-25 23:00:00|17467.05|17467.05|17409.57|17409.57|17510.66|17510.66|17373.01|17373.01|0
1630018800000|2021-08-26 23:00:00|17422.66|17422.66|17428.57|17428.57|17500.76|17500.76|17406.25|17406.25|0
1630364400000|2021-08-30 23:00:00|17458.59|17458.59|17444.26|17444.26|17549.74|17549.74|17399.26|17399.26|0
1630450800000|2021-08-31 23:00:00|17412.7|17412.7|17416.94|17416.94|17443.74|17443.74|17282.68|17282.68|0
1630537200000|2021-09-01 23:00:00|17445.77|17445.77|17544.04|17544.04|17570.28|17570.28|17436.89|17436.89|0
1630623600000|2021-09-02 23:00:00|17480.06|17480.06|17446.11|17446.11|17592.26|17592.26|17368.2|17368.2|0
1630882800000|2021-09-05 23:00:00|17495.13|17495.13|17648.61|17648.61|17650.34|17650.34|17475.75|17475.75|0
1630969200000|2021-09-06 23:00:00|17601.36|17601.36|17371.43|17371.43|17633.57|17633.57|17335.94|17335.94|0
1631055600000|2021-09-07 23:00:00|17160.45|17160.45|17304.54|17304.54|17341.98|17341.98|17158.51|17158.51|0
1631142000000|2021-09-08 23:00:00|17124.35|17124.35|17236.53|17236.53|17268.99|17268.99|17105.67|17105.67|0
1631228400000|2021-09-09 23:00:00|17261.66|17261.66|17187.03|17187.03|17327.14|17327.14|17169.61|17169.61|0
1631487600000|2021-09-12 23:00:00|17265.85|17265.85|17256.72|17256.72|17371.28|17371.28|17222.98|17222.98|0
1631574000000|2021-09-13 23:00:00|17245.79|17245.79|17056.88|17056.88|17263.4|17263.4|17048.19|17048.19|0
1631660400000|2021-09-14 23:00:00|17013.83|17013.83|16788.1|16788.1|17027.8|17027.8|16758.65|16758.65|0
1631746800000|2021-09-15 23:00:00|16821.84|16821.84|16918.64|16918.64|16979.24|16979.24|16792.46|16792.46|0
1631833200000|2021-09-16 23:00:00|16976.46|16976.46|16633.47|16633.47|16991.08|16991.08|16626.91|16626.91|0
1632092400000|2021-09-19 23:00:00|16479.23|16479.23|16532.17|16532.17|16566.17|16566.17|16399.07|16399.07|0
1632178800000|2021-09-20 23:00:00|16630.65|16630.65|16731.85|16731.85|16780.23|16780.23|16616.12|16616.12|0
1632265200000|2021-09-21 23:00:00|16868.59|16868.59|16945.98|16945.98|16967.08|16967.08|16818.35|16818.35|0
1632351600000|2021-09-22 23:00:00|16937.71|16937.71|16974.56|16974.56|17055.04|17055.04|16928.43|16928.43|0
1632438000000|2021-09-23 23:00:00|16897.72|16897.72|16675.36|16675.36|16914.6|16914.6|16639.06|16639.06|0
1632697200000|2021-09-26 23:00:00|16793.4|16793.4|16242.4|16242.4|16798.9|16798.9|16226.5|16226.5|0
1632783600000|2021-09-27 23:00:00|15936.8|15936.8|16091.5|16091.5|16116.7|16116.7|15806.9|15806.9|0
1632870000000|2021-09-28 23:00:00|16262.6|16262.6|15964.8|15964.8|16335.5|16335.5|15963.8|15963.8|0
1632956400000|2021-09-29 23:00:00|16112.3|16112.3|16143.7|16143.7|16208.6|16208.6|15966.8|15966.8|0
1633042800000|2021-09-30 23:00:00|16027.2|16027.2|15975.9|15975.9|16172.8|16172.8|15967.3|15967.3|0
1633906800000|2021-10-10 23:00:00|15463.03|15463.03|15545.56|15545.56|15550|15550|15418.56|15418.56|0
1633993200000|2021-10-11 23:00:00|15448.88|15448.88|15626.31|15626.31|15669.64|15669.64|15448.88|15448.88|0
1634079600000|2021-10-12 23:00:00|15671.39|15671.39|16089.54|16089.54|16119.16|16119.16|15669.85|15669.85|0
1634166000000|2021-10-13 23:00:00|16100.52|16100.52|16264.16|16264.16|16275.6|16275.6|16021.43|16021.43|0
1634252400000|2021-10-14 23:00:00|16236.58|16236.58|16249.56|16249.56|16267.92|16267.92|16132.57|16132.57|0
1634511600000|2021-10-17 23:00:00|16121.8|16121.8|16208.5|16208.5|16210.8|16210.8|16055.3|16055.3|0
1634598000000|2021-10-18 23:00:00|16238.3|16238.3|16276.2|16276.2|16315.4|16315.4|16143|16143|0
1634684400000|2021-10-19 23:00:00|16184.8|16184.8|16277.7|16277.7|16372.6|16372.6|16166.3|16166.3|0
1634770800000|2021-10-20 23:00:00|16233.5|16233.5|16416.5|16416.5|16453.6|16453.6|16222.9|16222.9|0
1634857200000|2021-10-21 23:00:00|16603|16603|16707.7|16707.7|16763.6|16763.6|16583.5|16583.5|0
1635116400000|2021-10-24 23:00:00|16679.32|16679.32|16795.87|16795.87|16811.35|16811.35|16631.21|16631.21|0
1635202800000|2021-10-25 23:00:00|16884.95|16884.95|16870.71|16870.71|16925.55|16925.55|16808.18|16808.18|0
1635289200000|2021-10-26 23:00:00|16914.3|16914.3|16920.88|16920.88|17022.56|17022.56|16814.19|16814.19|0
1635375600000|2021-10-27 23:00:00|16891.71|16891.71|17014.01|17014.01|17076.18|17076.18|16856.23|16856.23|0
1635462000000|2021-10-28 23:00:00|16868.94|16868.94|17071.11|17071.11|17071.11|17071.11|16867.79|16867.79|0
1635724800000|2021-11-01 00:00:00|17076.01|17076.01|17154.86|17154.86|17194.35|17194.35|16964.69|16964.69|0
1635811200000|2021-11-02 00:00:00|17142.02|17142.02|17072.66|17072.66|17182.08|17182.08|17069.59|17069.59|0
1635897600000|2021-11-03 00:00:00|17087.74|17087.74|17157.1|17157.1|17196.18|17196.18|17081.81|17081.81|0
1635984000000|2021-11-04 00:00:00|17205.26|17205.26|17203.13|17203.13|17251.27|17251.27|17051.09|17051.09|0
1636070400000|2021-11-05 00:00:00|17214.42|17214.42|16972.12|16972.12|17373.47|17373.47|16902.13|16902.13|0
1636329600000|2021-11-08 00:00:00|17093.29|17093.29|17085.28|17085.28|17126.01|17126.01|16988.93|16988.93|0
1636416000000|2021-11-09 00:00:00|17164.47|17164.47|17152.95|17152.95|17239.69|17239.69|17117.08|17117.08|0
1636502400000|2021-11-10 00:00:00|17261.52|17261.52|17271.91|17271.91|17336.23|17336.23|17198.33|17198.33|0
1636588800000|2021-11-11 00:00:00|16844.13|16844.13|16681.2|16681.2|16874.12|16874.12|16422.16|16422.16|0
1636675200000|2021-11-12 00:00:00|16807.41|16807.41|16849.03|16849.03|16865.98|16865.98|16600.99|16600.99|0
1636934400000|2021-11-15 00:00:00|16878.41|16878.41|16961.41|16961.41|16977.9|16977.9|16785.4|16785.4|0
1637020800000|2021-11-16 00:00:00|16883.32|16883.32|17016.7|17016.7|17048.73|17048.73|16874.73|16874.73|0
1637107200000|2021-11-17 00:00:00|16981.14|16981.14|16816|16816|17042.55|17042.55|16776.11|16776.11|0
1637193600000|2021-11-18 00:00:00|16819.64|16819.64|16757.53|16757.53|16857.52|16857.52|16677.42|16677.42|0
1637280000000|2021-11-19 00:00:00|16796.76|16796.76|16958.12|16958.12|16985.88|16985.88|16717.53|16717.53|0
1637539200000|2021-11-22 00:00:00|16910.88|16910.88|16823.88|16823.88|16993.31|16993.31|16810.45|16810.45|0
1637625600000|2021-11-23 00:00:00|16490.66|16490.66|16542.17|16542.17|16733.42|16733.42|16372.02|16372.02|0
1637712000000|2021-11-24 00:00:00|16548.57|16548.57|16449.64|16449.64|16567.51|16567.51|16307.95|16307.95|0
1637798400000|2021-11-25 00:00:00|16536.67|16536.67|16519.32|16519.32|16619.6|16619.6|16440.21|16440.21|0
1637884800000|2021-11-26 00:00:00|16160.53|16160.53|16466.41|16466.41|16692.76|16692.76|16100.77|16100.77|0
1638144000000|2021-11-29 00:00:00|16731.27|16731.27|16656.77|16656.77|16823.93|16823.93|16598.15|16598.15|0
1638230400000|2021-11-30 00:00:00|16475.29|16475.29|16655.45|16655.45|16769.51|16769.51|16449.97|16449.97|0
1638316800000|2021-12-01 00:00:00|16676.86|16676.86|16446.2|16446.2|16693.16|16693.16|16355.7|16355.7|0
1638403200000|2021-12-02 00:00:00|16223.17|16223.17|16280.05|16280.05|16372.7|16372.7|16141.39|16141.39|0
1638489600000|2021-12-03 00:00:00|16307.47|16307.47|16319.68|16319.68|16522.34|16522.34|16182.28|16182.28|0
1638748800000|2021-12-06 00:00:00|16382.48|16382.48|16242.14|16242.14|16450.54|16450.54|16149.03|16149.03|0
1638835200000|2021-12-07 00:00:00|16257.01|16257.01|16596.07|16596.07|16601.43|16601.43|16232.86|16232.86|0
1638921600000|2021-12-08 00:00:00|16812.27|16812.27|16820.51|16820.51|17056.12|17056.12|16807.65|16807.65|0
1639008000000|2021-12-09 00:00:00|16808.42|16808.42|16797.07|16797.07|16837.99|16837.99|16726.1|16726.1|0
1639094400000|2021-12-10 00:00:00|16760.57|16760.57|16792.22|16792.22|16854.55|16854.55|16720.41|16720.41|0
1639353600000|2021-12-13 00:00:00|16663.35|16663.35|16661.7|16661.7|16782.69|16782.69|16615.72|16615.72|0
1639440000000|2021-12-14 00:00:00|16793.62|16793.62|16376.99|16376.99|16811.49|16811.49|16338.91|16338.91|0
1639526400000|2021-12-15 00:00:00|16364.53|16364.53|16432.96|16432.96|16465.57|16465.57|16291.02|16291.02|0
1639612800000|2021-12-16 00:00:00|16582.88|16582.88|16515.13|16515.13|16587.14|16587.14|16395.44|16395.44|0
1639699200000|2021-12-17 00:00:00|16501.69|16501.69|16168.39|16168.39|16592.52|16592.52|16167.21|16167.21|0
1639958400000|2021-12-20 00:00:00|15852.67|15852.67|16094.69|16094.69|16137.69|16137.69|15848.05|15848.05|0
1640044800000|2021-12-21 00:00:00|16200.37|16200.37|16125.59|16125.59|16234.94|16234.94|16116.02|16116.02|0
1640131200000|2021-12-22 00:00:00|16099.36|16099.36|16123|16123|16130.99|16130.99|15960.08|15960.08|0
1640217600000|2021-12-23 00:00:00|16125.21|16125.21|16262.08|16262.08|16282.51|16282.51|16022.22|16022.22|0
1640304000000|2021-12-24 00:00:00|16347.47|16347.47|16305.54|16305.54|16424.79|16424.79|16305.54|16305.54|0
1640736000000|2021-12-29 00:00:00|16517.63|16517.63|16628.82|16628.82|16738.96|16738.96|16513.27|16513.27|0
1640822400000|2021-12-30 00:00:00|16622.34|16622.34|16598.37|16598.37|16699.97|16699.97|16586.72|16586.72|0
1640908800000|2021-12-31 00:00:00|16550.62|16550.62|16476.68|16476.68|16550.62|16550.62|16434.94|16434.94|0
1641254400000|2022-01-04 00:00:00|16561.24|16561.24|16363.97|16363.97|16623.06|16623.06|16320.77|16320.77|0
1641340800000|2022-01-05 00:00:00|16394.09|16394.09|16302.46|16302.46|16443.61|16443.61|16220.39|16220.39|0
1641427200000|2022-01-06 00:00:00|15980.83|15980.83|15951.62|15951.62|16057.07|16057.07|15894.73|15894.73|0
1641513600000|2022-01-07 00:00:00|15930.9|15930.9|15937.56|15937.56|16019.95|16019.95|15809.42|15809.42|0
1641772800000|2022-01-10 00:00:00|15864.9|15864.9|15482.28|15482.28|15864.9|15864.9|15421.8|15421.8|0
1641859200000|2022-01-11 00:00:00|15547.34|15547.34|15406.27|15406.27|15589.64|15589.64|15359.58|15359.58|0
1641945600000|2022-01-12 00:00:00|15303.53|15303.53|15144.53|15144.53|15348.38|15348.38|15072.37|15072.37|0
1642032000000|2022-01-13 00:00:00|15102.26|15102.26|14947.28|14947.28|15126.89|15126.89|14924.07|14924.07|0
1642118400000|2022-01-14 00:00:00|14782.54|14782.54|14647.33|14647.33|14821.49|14821.49|14622.39|14622.39|0
1642377600000|2022-01-17 00:00:00|14632.77|14632.77|14817.76|14817.76|14907.83|14907.83|14622.95|14622.95|0
1642464000000|2022-01-18 00:00:00|14689.32|14689.32|14445.62|14445.62|14692.9|14692.9|14368.63|14368.63|0
1642550400000|2022-01-19 00:00:00|14396.41|14396.41|14656.75|14656.75|14775.76|14775.76|14365.86|14365.86|0
1642636800000|2022-01-20 00:00:00|14630.16|14630.16|14704.04|14704.04|14708.32|14708.32|14465.25|14465.25|0
1642723200000|2022-01-21 00:00:00|14504.78|14504.78|14407.12|14407.12|14574.89|14574.89|14309.69|14309.69|0
1642982400000|2022-01-24 00:00:00|14269.11|14269.11|13741.86|13741.86|14308.31|14308.31|13643.66|13643.66|0
1643068800000|2022-01-25 00:00:00|13669.03|13669.03|13611.54|13611.54|13761.74|13761.74|13559.6|13559.6|0
1643155200000|2022-01-26 00:00:00|13739.62|13739.62|13911.6|13911.6|14070.12|14070.12|13707.08|13707.08|0
1643241600000|2022-01-27 00:00:00|13825.98|13825.98|13894.14|13894.14|13965.12|13965.12|13796.85|13796.85|0
1643328000000|2022-01-28 00:00:00|13794.56|13794.56|13795|13795|13811.36|13811.36|13662.32|13662.32|0
1643587200000|2022-01-31 00:00:00|13926.5|13926.5|14040.12|14040.12|14078.71|14078.71|13735.01|13735.01|0
1643673600000|2022-02-01 00:00:00|14223.46|14223.46|13980.7|13980.7|14242.25|14242.25|13953.72|13953.72|0
1643760000000|2022-02-02 00:00:00|14252.13|14252.13|14204.63|14204.63|14306.91|14306.91|14144.43|14144.43|0
1643846400000|2022-02-03 00:00:00|14069.86|14069.86|13684.93|13684.93|14099.67|14099.67|13678.14|13678.14|0
1643932800000|2022-02-04 00:00:00|13744.19|13744.19|13460.79|13460.79|13780.78|13780.78|13437.57|13437.57|0
1644192000000|2022-02-07 00:00:00|13562.5|13562.5|13411.48|13411.48|13565.74|13565.74|13404.83|13404.83|0
1644278400000|2022-02-08 00:00:00|13402.6|13402.6|13096.95|13096.95|13502.18|13502.18|13025.32|13025.32|0
1644364800000|2022-02-09 00:00:00|13265.08|13265.08|13309.38|13309.38|13386.89|13386.89|13236.42|13236.42|0
1644451200000|2022-02-10 00:00:00|13261.28|13261.28|13208.93|13208.93|13280.52|13280.52|13129.27|13129.27|0
1644537600000|2022-02-11 00:00:00|13028.58|13028.58|13021.38|13021.38|13139.29|13139.29|13007.62|13007.62|0
1644796800000|2022-02-14 00:00:00|12849.19|12849.19|12922.01|12922.01|12954.64|12954.64|12726.26|12726.26|0
1644883200000|2022-02-15 00:00:00|13002.21|13002.21|13039.01|13039.01|13100.04|13100.04|12965.24|12965.24|0
1644969600000|2022-02-16 00:00:00|13125.31|13125.31|13002.62|13002.62|13141.61|13141.61|12909.66|12909.66|0
1645056000000|2022-02-17 00:00:00|13122.07|13122.07|12820.47|12820.47|13129.65|13129.65|12807.33|12807.33|0
1645142400000|2022-02-18 00:00:00|12839.17|12839.17|12623.34|12623.34|12867.92|12867.92|12618.35|12618.35|0
1645401600000|2022-02-21 00:00:00|12661.76|12661.76|12471.45|12471.45|12675.14|12675.14|12308.44|12308.44|0
1645488000000|2022-02-22 00:00:00|12316.73|12316.73|12621.22|12621.22|12676.94|12676.94|12279.39|12279.39|0
1645574400000|2022-02-23 00:00:00|12770.85|12770.85|12598.1|12598.1|12818.78|12818.78|12574.63|12574.63|0
1645660800000|2022-02-24 00:00:00|12206.94|12206.94|12387.8|12387.8|12430.63|12430.63|12096.93|12096.93|0
1645747200000|2022-02-25 00:00:00|12422.19|12422.19|12721.76|12721.76|12735.07|12735.07|12402.26|12402.26|0
1646006400000|2022-02-28 00:00:00|12615.16|12615.16|12976.48|12976.48|12988.07|12988.07|12613.06|12613.06|0
1646092800000|2022-03-01 00:00:00|12747.32|12747.32|12585.23|12585.23|12834.14|12834.14|12402.44|12402.44|0
1646179200000|2022-03-02 00:00:00|12553.65|12553.65|12541.41|12541.41|12702.69|12702.69|12379.4|12379.4|0
1646265600000|2022-03-03 00:00:00|12695.9|12695.9|12279.45|12279.45|12750.79|12750.79|12240.19|12240.19|0
1646352000000|2022-03-04 00:00:00|12274.46|12274.46|12062.47|12062.47|12274.46|12274.46|11918.86|11918.86|0
1646611200000|2022-03-07 00:00:00|11806.83|11806.83|12093.89|12093.89|12347.95|12347.95|11734.47|11734.47|0
1646697600000|2022-03-08 00:00:00|12009.74|12009.74|11829.79|11829.79|12160.75|12160.75|11705.12|11705.12|0
1646784000000|2022-03-09 00:00:00|12183.88|12183.88|12441.84|12441.84|12451.43|12451.43|12057.84|12057.84|0
1646870400000|2022-03-10 00:00:00|12527.43|12527.43|12253.16|12253.16|12599.53|12599.53|12209.3|12209.3|0
1646956800000|2022-03-11 00:00:00|12194.3|12194.3|12266.35|12266.35|12435.2|12435.2|12111.76|12111.76|0
1647216000000|2022-03-14 00:00:00|12282.17|12282.17|12481.4|12481.4|12557.61|12557.61|12239.22|12239.22|0
1647302400000|2022-03-15 00:00:00|12313.24|12313.24|12446.64|12446.64|12540.3|12540.3|12230|12230|0
1647388800000|2022-03-16 00:00:00|12639.06|12639.06|12852.75|12852.75|12863|12863|12593.61|12593.61|0
1647475200000|2022-03-17 00:00:00|12924.6|12924.6|12912.08|12912.08|12936.74|12936.74|12778.66|12778.66|0
1647561600000|2022-03-18 00:00:00|12997.02|12997.02|13109.85|13109.85|13124.13|13124.13|12734.27|12734.27|0
1647820800000|2022-03-21 00:00:00|13087.49|13087.49|13058.1|13058.1|13144.86|13144.86|12973.38|12973.38|0
1647907200000|2022-03-22 00:00:00|12975.99|12975.99|12859.93|12859.93|12975.99|12975.99|12726.36|12726.36|0
1647993600000|2022-03-23 00:00:00|12983.17|12983.17|12852.89|12852.89|12999.48|12999.48|12763.37|12763.37|0
1648080000000|2022-03-24 00:00:00|12851.69|12851.69|12795.21|12795.21|12913.47|12913.47|12720.17|12720.17|0
1648166400000|2022-03-25 00:00:00|12818.51|12818.51|12778.04|12778.04|12936.14|12936.14|12753.92|12753.92|0
1647820800000|2022-03-21 00:00:00|13087.49|13087.49|13058.1|13058.1|13144.86|13144.86|12973.38|12973.38|0
1647907200000|2022-03-22 00:00:00|12975.99|12975.99|12859.93|12859.93|12975.99|12975.99|12726.36|12726.36|0
1647993600000|2022-03-23 00:00:00|12983.17|12983.17|12852.89|12852.89|12999.48|12999.48|12763.37|12763.37|0
1648080000000|2022-03-24 00:00:00|12851.69|12851.69|12795.21|12795.21|12913.47|12913.47|12720.17|12720.17|0
1648166400000|2022-03-25 00:00:00|12818.51|12818.51|12778.04|12778.04|12936.14|12936.14|12753.92|12753.92|0
1648422000000|2022-03-27 23:00:00|12855.56|12855.56|12886.15|12886.15|12963.05|12963.05|12785.83|12785.83|0
1648508400000|2022-03-28 23:00:00|13089.31|13089.31|13367.44|13367.44|13427.43|13427.43|13078.07|13078.07|0
1648594800000|2022-03-29 23:00:00|13385.2|13385.2|13280.74|13280.74|13391.3|13391.3|13098.5|13098.5|0
1648681200000|2022-03-30 23:00:00|13440.73|13440.73|13299.51|13299.51|13500.74|13500.74|13223.62|13223.62|0
1648767600000|2022-03-31 23:00:00|13331.25|13331.25|13274.22|13274.22|13403.31|13403.31|13247.17|13247.17|0
1649026800000|2022-04-03 23:00:00|13264.74|13264.74|13275.12|13275.12|13331.21|13331.21|13213.26|13213.26|0
1649113200000|2022-04-04 23:00:00|13264.32|13264.32|13489.28|13489.28|13591.04|13591.04|13246.57|13246.57|0
1649199600000|2022-04-05 23:00:00|13464.58|13464.58|13279.02|13279.02|13500.22|13500.22|13203.42|13203.42|0
1649286000000|2022-04-06 23:00:00|13327.82|13327.82|13366.62|13366.62|13478.09|13478.09|13306.74|13306.74|0
1649372400000|2022-04-07 23:00:00|13346.85|13346.85|13323.62|13323.62|13389.46|13389.46|13233.72|13233.72|0
1649631600000|2022-04-10 23:00:00|13158.16|13158.16|13019.67|13019.67|13293.94|13293.94|12988.78|12988.78|0
1649718000000|2022-04-11 23:00:00|12910.58|12910.58|13065.28|13065.28|13101.21|13101.21|12887.16|12887.16|0
1649804400000|2022-04-12 23:00:00|12962.12|12962.12|12829.9|12829.9|12990.49|12990.49|12787.01|12787.01|0
1649890800000|2022-04-13 23:00:00|12823.66|12823.66|12927.49|12927.49|12957.49|12957.49|12793.52|12793.52|0
1650322800000|2022-04-18 23:00:00|12811.3|12811.3|12739.05|12739.05|12855.21|12855.21|12626.98|12626.98|0
1650409200000|2022-04-19 23:00:00|12816.94|12816.94|12924.52|12924.52|12949.46|12949.46|12729.58|12729.58|0
1650495600000|2022-04-20 23:00:00|12991.11|12991.11|13136.58|13136.58|13201.81|13201.81|12947.65|12947.65|0
1650582000000|2022-04-21 23:00:00|13080.09|13080.09|13090.56|13090.56|13198.95|13198.95|13056.74|13056.74|0
1650841200000|2022-04-24 23:00:00|12949.42|12949.42|12891.71|12891.71|13046|13046|12814.87|12814.87|0
1650927600000|2022-04-25 23:00:00|12813.43|12813.43|12649.48|12649.48|12914.5|12914.5|12630.45|12630.45|0
1651014000000|2022-04-26 23:00:00|12674.89|12674.89|12874.38|12874.38|12918.66|12918.66|12610.47|12610.47|0
1651100400000|2022-04-27 23:00:00|13011.07|13011.07|13121.19|13121.19|13259.31|13259.31|12988.46|12988.46|0
1651186800000|2022-04-28 23:00:00|13198.11|13198.11|13696.29|13696.29|14146.1|14146.1|13182.21|13182.21|0
1650841200000|2022-04-24 23:00:00|12949.42|12949.42|12891.71|12891.71|13046|13046|12814.87|12814.87|0
1650927600000|2022-04-25 23:00:00|12813.43|12813.43|12649.48|12649.48|12914.5|12914.5|12630.45|12630.45|0
1651014000000|2022-04-26 23:00:00|12674.89|12674.89|12874.38|12874.38|12918.66|12918.66|12610.47|12610.47|0
1651100400000|2022-04-27 23:00:00|13011.07|13011.07|13121.19|13121.19|13259.31|13259.31|12988.46|12988.46|0
1651186800000|2022-04-28 23:00:00|13198.11|13198.11|13696.29|13696.29|14146.1|14146.1|13182.21|13182.21|0
1651532400000|2022-05-02 23:00:00|13684.53|13684.53|13234.36|13234.36|13744.88|13744.88|13053.07|13053.07|0
1651618800000|2022-05-03 23:00:00|13432.28|13432.28|13488.49|13488.49|13531.81|13531.81|13222.32|13222.32|0
1651705200000|2022-05-04 23:00:00|13646.6|13646.6|13376.43|13376.43|13733.78|13733.78|13373.5|13373.5|0
1651791600000|2022-05-05 23:00:00|13277.7|13277.7|12906.5|12906.5|13279.72|13279.72|12766.91|12766.91|0
1652050800000|2022-05-08 23:00:00|12880|12880|12460.08|12460.08|12880|12880|12343.95|12343.95|0
1652137200000|2022-05-09 23:00:00|12603.97|12603.97|12526.42|12526.42|12790.46|12790.46|12497.4|12497.4|0
1651532400000|2022-05-02 23:00:00|13684.53|13684.53|13234.36|13234.36|13744.88|13744.88|13053.07|13053.07|0
1651618800000|2022-05-03 23:00:00|13432.28|13432.28|13488.49|13488.49|13531.81|13531.81|13222.32|13222.32|0
1651705200000|2022-05-04 23:00:00|13646.6|13646.6|13376.43|13376.43|13733.78|13733.78|13373.5|13373.5|0
1651791600000|2022-05-05 23:00:00|13277.7|13277.7|12906.5|12906.5|13279.72|13279.72|12766.91|12766.91|0
1652050800000|2022-05-08 23:00:00|12880|12880|12460.08|12460.08|12880|12880|12343.95|12343.95|0
1652137200000|2022-05-09 23:00:00|12603.97|12603.97|12526.42|12526.42|12790.46|12790.46|12497.4|12497.4|0
1652223600000|2022-05-10 23:00:00|12600.73|12600.73|12649.93|12649.93|12709.83|12709.83|12439.45|12439.45|0
1652310000000|2022-05-11 23:00:00|12323.43|12323.43|12525.47|12525.47|12544.22|12544.22|12213.13|12213.13|0
1652396400000|2022-05-12 23:00:00|12605.2|12605.2|12777.53|12777.53|12798.96|12798.96|12578.61|12578.61|0
1652655600000|2022-05-15 23:00:00|12732.32|12732.32|12713.92|12713.92|12781.41|12781.41|12656.9|12656.9|0
1652742000000|2022-05-16 23:00:00|12723.11|12723.11|12844.35|12844.35|12960.36|12960.36|12723.11|12723.11|0
1652828400000|2022-05-17 23:00:00|12819.65|12819.65|12465.01|12465.01|12838.92|12838.92|12456.52|12456.52|0
1652914800000|2022-05-18 23:00:00|12358.22|12358.22|12364.46|12364.46|12425.84|12425.84|12097.41|12097.41|0
1653001200000|2022-05-19 23:00:00|12714.4|12714.4|12701.39|12701.39|12859.07|12859.07|12676.19|12676.19|0
1653260400000|2022-05-22 23:00:00|12878.96|12878.96|12721.28|12721.28|12901.8|12901.8|12666.67|12666.67|0
1653346800000|2022-05-23 23:00:00|12654.66|12654.66|12672.02|12672.02|12812.26|12812.26|12628.82|12628.82|0
1653433200000|2022-05-24 23:00:00|12719.17|12719.17|12728.35|12728.35|12748.88|12748.88|12598.07|12598.07|0
1653519600000|2022-05-25 23:00:00|12488.66|12488.66|12683.27|12683.27|12690.08|12690.08|12316.79|12316.79|0
1653606000000|2022-05-26 23:00:00|12623.93|12623.93|12589.54|12589.54|12677.87|12677.87|12508.8|12508.8|0
1652655600000|2022-05-15 23:00:00|12732.32|12732.32|12713.92|12713.92|12781.41|12781.41|12656.9|12656.9|0
1652742000000|2022-05-16 23:00:00|12723.11|12723.11|12844.35|12844.35|12960.36|12960.36|12723.11|12723.11|0
1652828400000|2022-05-17 23:00:00|12819.65|12819.65|12465.01|12465.01|12838.92|12838.92|12456.52|12456.52|0
1652914800000|2022-05-18 23:00:00|12358.22|12358.22|12364.46|12364.46|12425.84|12425.84|12097.41|12097.41|0
1653001200000|2022-05-19 23:00:00|12714.4|12714.4|12701.39|12701.39|12859.07|12859.07|12676.19|12676.19|0
1653260400000|2022-05-22 23:00:00|12878.96|12878.96|12721.28|12721.28|12901.8|12901.8|12666.67|12666.67|0
1653346800000|2022-05-23 23:00:00|12654.66|12654.66|12672.02|12672.02|12812.26|12812.26|12628.82|12628.82|0
1653433200000|2022-05-24 23:00:00|12719.17|12719.17|12728.35|12728.35|12748.88|12748.88|12598.07|12598.07|0
1653519600000|2022-05-25 23:00:00|12488.66|12488.66|12683.27|12683.27|12690.08|12690.08|12316.79|12316.79|0
1653606000000|2022-05-26 23:00:00|12623.93|12623.93|12589.54|12589.54|12677.87|12677.87|12508.8|12508.8|0
1653865200000|2022-05-29 23:00:00|12746.08|12746.08|12737.27|12737.27|12924.27|12924.27|12714.12|12714.12|0
1653951600000|2022-05-30 23:00:00|12652.19|12652.19|12557.62|12557.62|12751.37|12751.37|12548.8|12548.8|0
1654038000000|2022-05-31 23:00:00|12630.57|12630.57|12476.12|12476.12|12718.78|12718.78|12449.01|12449.01|0
1654470000000|2022-06-05 23:00:00|12653.83|12653.83|12536.58|12536.58|12663.21|12663.21|12533.18|12533.18|0
1654556400000|2022-06-06 23:00:00|12460.52|12460.52|12370.12|12370.12|12476.59|12476.59|12262.47|12262.47|0
1654642800000|2022-06-07 23:00:00|12445.59|12445.59|12333.4|12333.4|12451.14|12451.14|12268.18|12268.18|0
1654729200000|2022-06-08 23:00:00|12095.66|12095.66|12053.92|12053.92|12253.94|12253.94|12011.31|12011.31|0
1654815600000|2022-06-09 23:00:00|11950.53|11950.53|11799.79|11799.79|11982.18|11982.18|11760.15|11760.15|0
1655074800000|2022-06-12 23:00:00|11665.77|11665.77|11520.36|11520.36|11694.61|11694.61|11470.63|11470.63|0
1655161200000|2022-06-13 23:00:00|11584.93|11584.93|11208.02|11208.02|11584.93|11584.93|11162.14|11162.14|0
1655247600000|2022-06-14 23:00:00|11364.72|11364.72|11475.91|11475.91|11484.29|11484.29|11249.96|11249.96|0
1655334000000|2022-06-15 23:00:00|11339.15|11339.15|11143.05|11143.05|11339.75|11339.75|11048.06|11048.06|0
1655420400000|2022-06-16 23:00:00|11143.37|11143.37|11172.99|11172.99|11369.33|11369.33|11101.54|11101.54|0
1655679600000|2022-06-19 23:00:00|11249.63|11249.63|11322.8|11322.8|11357.55|11357.55|11180.15|11180.15|0
1655766000000|2022-06-20 23:00:00|11405.97|11405.97|11365.36|11365.36|11499.42|11499.42|11280.95|11280.95|0
1655852400000|2022-06-21 23:00:00|11080.86|11080.86|11170.21|11170.21|11186.03|11186.03|11008.97|11008.97|0
1655938800000|2022-06-22 23:00:00|11080.29|11080.29|11038.16|11038.16|11144.21|11144.21|10935.27|10935.27|0
1656025200000|2022-06-23 23:00:00|11060.83|11060.83|11458.51|11458.51|11491.66|11491.66|11014.03|11014.03|0
1656284400000|2022-06-26 23:00:00|11569.12|11569.12|11658.32|11658.32|11703.59|11703.59|11516.58|11516.58|0
1656370800000|2022-06-27 23:00:00|11759.05|11759.05|11682.23|11682.23|11766.67|11766.67|11604.97|11604.97|0
1656457200000|2022-06-28 23:00:00|11551.22|11551.22|11528.9|11528.9|11637.09|11637.09|11318.32|11318.32|0
1656543600000|2022-06-29 23:00:00|11259.84|11259.84|11564.16|11564.16|11581.18|11581.18|11180.4|11180.4|0
1656630000000|2022-06-30 23:00:00|11464.13|11464.13|11448.94|11448.94|11580.07|11580.07|11290.64|11290.64|0
1656889200000|2022-07-03 23:00:00|11585.74|11585.74|11614.28|11614.28|11648.18|11648.18|11559.17|11559.17|0
1656975600000|2022-07-04 23:00:00|11746.8|11746.8|11617.03|11617.03|11808.81|11808.81|11479.13|11479.13|0
1657062000000|2022-07-05 23:00:00|11588.83|11588.83|11760.54|11760.54|11807.45|11807.45|11509.47|11509.47|0
1657148400000|2022-07-06 23:00:00|11793.43|11793.43|11890.78|11890.78|11950.43|11950.43|11674.75|11674.75|0
1657234800000|2022-07-07 23:00:00|11904.03|11904.03|11991.1|11991.1|12024.18|12024.18|11776.83|11776.83|0
1657494000000|2022-07-10 23:00:00|11816.79|11816.79|11831.2|11831.2|11917.58|11917.58|11731.18|11731.18|0
1657580400000|2022-07-11 23:00:00|11718.38|11718.38|11762.22|11762.22|11799.5|11799.5|11626.8|11626.8|0
1657666800000|2022-07-12 23:00:00|11848.83|11848.83|12069.15|12069.15|12074.48|12074.48|11791.37|11791.37|0
1657753200000|2022-07-13 23:00:00|11990.19|11990.19|11864.18|11864.18|12078.02|12078.02|11785.15|11785.15|0
1657839600000|2022-07-14 23:00:00|11860.58|11860.58|11978.73|11978.73|12006.08|12006.08|11760.8|11760.8|0
1658098800000|2022-07-17 23:00:00|12080.44|12080.44|12133.55|12133.55|12266.61|12266.61|12080.44|12080.44|0
1658185200000|2022-07-18 23:00:00|12065.57|12065.57|12273.93|12273.93|12287.99|12287.99|11959.95|11959.95|0
1658271600000|2022-07-19 23:00:00|12400.99|12400.99|12261.32|12261.32|12442.03|12442.03|12215.92|12215.92|0
1658358000000|2022-07-20 23:00:00|12401.22|12401.22|12407.16|12407.16|12492.89|12492.89|12320.94|12320.94|0
1658444400000|2022-07-21 23:00:00|12426.18|12426.18|12463.91|12463.91|12546.66|12546.66|12364.1|12364.1|0
1658703600000|2022-07-24 23:00:00|12365.36|12365.36|12350.19|12350.19|12397.12|12397.12|12280.68|12280.68|0
1658790000000|2022-07-25 23:00:00|12320.76|12320.76|12271.39|12271.39|12369.45|12369.45|12206.81|12206.81|0
1658876400000|2022-07-26 23:00:00|12179.5|12179.5|12213.16|12213.16|12367.34|12367.34|12176.35|12176.35|0
1658962800000|2022-07-27 23:00:00|12318.41|12318.41|12521.82|12521.82|12521.82|12521.82|12297.59|12297.59|0
1659049200000|2022-07-28 23:00:00|12688.24|12688.24|13040.92|13040.92|13062.67|13062.67|12685.93|12685.93|0
1659308400000|2022-07-31 23:00:00|13015.24|13015.24|12944.49|12944.49|13053.28|13053.28|12893.98|12893.98|0
1659394800000|2022-08-01 23:00:00|12728.29|12728.29|12944.38|12944.38|12948.38|12948.38|12631.28|12631.28|0
1659481200000|2022-08-02 23:00:00|12883.58|12883.58|12648.62|12648.62|12886.54|12886.54|12564.78|12564.78|0
1659567600000|2022-08-03 23:00:00|12726.15|12726.15|12735.87|12735.87|12832.53|12832.53|12670.14|12670.14|0
1659654000000|2022-08-04 23:00:00|12721.78|12721.78|12418.61|12418.61|12765.18|12765.18|12370.84|12370.84|0
1659913200000|2022-08-07 23:00:00|12518.79|12518.79|12598.67|12598.67|12676.44|12676.44|12502.37|12502.37|0
1659999600000|2022-08-08 23:00:00|12608.37|12608.37|12430.58|12430.58|12614.24|12614.24|12359.69|12359.69|0
1660086000000|2022-08-09 23:00:00|12362.05|12362.05|12846.52|12846.52|12865.67|12865.67|12353.53|12353.53|0
1660172400000|2022-08-10 23:00:00|12906.25|12906.25|12745.7|12745.7|12921.55|12921.55|12713.9|12713.9|0
1660258800000|2022-08-11 23:00:00|12676.52|12676.52|12809.99|12809.99|12833.09|12833.09|12676.52|12676.52|0
1660518000000|2022-08-14 23:00:00|12924.75|12924.75|12948.67|12948.67|12960.26|12960.26|12835.67|12835.67|0
1660604400000|2022-08-15 23:00:00|13020.12|13020.12|12913.69|12913.69|13020.12|13020.12|12800.69|12800.69|0
1660690800000|2022-08-16 23:00:00|12832.22|12832.22|12613.26|12613.26|12873.14|12873.14|12593.4|12593.4|0
1660777200000|2022-08-17 23:00:00|12616.75|12616.75|12772.72|12772.72|12785.35|12785.35|12604.82|12604.82|0
1660863600000|2022-08-18 23:00:00|12717.35|12717.35|12626.68|12626.68|12805.74|12805.74|12624.02|12624.02|0
1661122800000|2022-08-21 23:00:00|12618.38|12618.38|12321.28|12321.28|12618.38|12618.38|12311.31|12311.31|0
1661209200000|2022-08-22 23:00:00|12297.25|12297.25|12135.7|12135.7|12363.38|12363.38|12118.68|12118.68|0
1661295600000|2022-08-23 23:00:00|12170.04|12170.04|12283.1|12283.1|12290.77|12290.77|12017.62|12017.62|0
1661382000000|2022-08-24 23:00:00|12329.55|12329.55|12237.74|12237.74|12346.43|12346.43|12162.53|12162.53|0
1661468400000|2022-08-25 23:00:00|12296.43|12296.43|11984.63|11984.63|12319.12|12319.12|11948.89|11948.89|0